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
084680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200800,897850348,1305,1305,1305,1305,11614
20250401,200700,897850348,1305,1305,1305,1305,0
20250401,200600,897850348,1305,1305,1305,1305,0
20250401,200500,897850348,1305,1305,1305,1305,0
20250401,200400,897850348,1305,1305,1305,1305,0
20250401,200300,897850348,1305,1305,1305,1305,0
20250401,200200,897850348,1305,1305,1305,1305,0
20250401,200100,897850348,1305,1305,1305,1305,0
20250401,200000,897850348,1305,1305,1305,1305,0
20250401,195900,897850348,1305,1305,1305,1305,0
20250401,195800,897850348,1305,1305,1305,1305,0
20250401,195700,897850348,1305,1305,1305,1305,0
20250401,195600,897850348,1305,1305,1305,1305,0
20250401,195500,897850348,1305,1305,1305,1305,0
20250401,195400,897850348,1305,1305,1305,1305,0
20250401,195300,897850348,1305,1305,1305,1305,0
20250401,195200,897850348,1305,1305,1305,1305,0
20250401,195100,897850348,1305,1305,1305,1305,0
20250401,195000,897850348,1305,1305,1305,1305,0
20250401,194900,897850348,1305,1305,1305,1305,0
20250401,194800,897850348,1305,1305,1305,1305,0
20250401,194700,897850348,1305,1305,1305,1305,0
20250401,194600,897850348,1305,1305,1305,1305,0
20250401,194500,897850348,1305,1305,1305,1305,0
20250401,194400,897850348,1305,1305,1305,1305,0
20250401,194300,897850348,1305,1305,1305,1305,0
20250401,194200,897850348,1305,1305,1305,1305,0
20250401,194100,897850348,1305,1305,1305,1305,0
20250401,194000,897850348,1305,1305,1305,1305,0
20250401,193900,897850348,1305,1305,1305,1305,0
20250401,193800,897850348,1305,1305,1305,1305,11614
20250401,193700,897850348,1305,1305,1305,1305,0
20250401,193600,897850348,1305,1305,1305,1305,0
20250401,193500,897850348,1305,1305,1305,1305,0
20250401,193400,897850348,1305,1305,1305,1305,0
20250401,193300,897850348,1305,1305,1305,1305,0
20250401,193200,897850348,1305,1305,1305,1305,0
20250401,193100,897850348,1305,1305,1305,1305,0
20250401,193000,897850348,1305,1305,1305,1305,0
20250401,192900,897850348,1305,1305,1305,1305,0
20250401,192800,897850348,1305,1305,1305,1305,0
20250401,192700,897850348,1305,1305,1305,1305,0
20250401,192600,897850348,1305,1305,1305,1305,0
20250401,192500,897850348,1305,1305,1305,1305,0
20250401,192400,897850348,1305,1305,1305,1305,0
20250401,192300,897850348,1305,1305,1305,1305,0
20250401,192200,897850348,1305,1305,1305,1305,0
20250401,192100,897850348,1305,1305,1305,1305,0
20250401,192000,897850348,1305,1305,1305,1305,0
20250401,191900,897850348,1305,1305,1305,1305,0
20250401,191800,897850348,1305,1305,1305,1305,0
20250401,191700,897850348,1305,1305,1305,1305,0
20250401,191600,897850348,1305,1305,1305,1305,0
20250401,191500,897850348,1305,1305,1305,1305,0
20250401,191400,897850348,1305,1305,1305,1305,0
20250401,191300,897850348,1305,1305,1305,1305,0
20250401,191200,897850348,1305,1305,1305,1305,0
20250401,191100,897850348,1305,1305,1305,1305,0
20250401,191000,897850348,1305,1305,1305,1305,0
20250401,190900,897850348,1305,1305,1305,1305,0
20250401,190800,897850348,1305,1305,1305,1305,11614
20250401,190700,897850348,1305,1305,1305,1305,0
20250401,190600,897850348,1305,1305,1305,1305,0
20250401,190500,897850348,1305,1305,1305,1305,0
20250401,190400,897850348,1305,1305,1305,1305,0
20250401,190300,897850348,1305,1305,1305,1305,0
20250401,190200,897850348,1305,1305,1305,1305,0
20250401,190100,897850348,1305,1305,1305,1305,0
20250401,190000,897850348,1305,1305,1305,1305,0
20250401,185900,897850348,1305,1305,1305,1305,0
20250401,185800,897850348,1305,1305,1305,1305,0
20250401,185700,897850348,1305,1305,1305,1305,0
20250401,185600,897850348,1305,1305,1305,1305,0
20250401,185500,897850348,1305,1305,1305,1305,0
20250401,185400,897850348,1305,1305,1305,1305,0
20250401,185300,897850348,1305,1305,1305,1305,0
20250401,185200,897850348,1305,1305,1305,1305,0
20250401,185100,897850348,1305,1305,1305,1305,0
20250401,185000,897850348,1305,1305,1305,1305,0
20250401,184900,897850348,1305,1305,1305,1305,0
20250401,184800,897850348,1305,1305,1305,1305,0
20250401,184700,897850348,1305,1305,1305,1305,0
20250401,184600,897850348,1305,1305,1305,1305,0
20250401,184500,897850348,1305,1305,1305,1305,0
20250401,184400,897850348,1305,1305,1305,1305,0
20250401,184300,897850348,1305,1305,1305,1305,0
20250401,184200,897850348,1305,1305,1305,1305,0
20250401,184100,897850348,1305,1305,1305,1305,0
20250401,184000,897850348,1305,1305,1305,1305,0
20250401,183900,897850348,1305,1305,1305,1305,0
20250401,183800,897850348,1305,1305,1305,1305,11614
20250401,183700,897850348,1305,1305,1305,1305,0
20250401,183600,897850348,1305,1305,1305,1305,0
20250401,183500,897850348,1305,1305,1305,1305,0
20250401,183400,897850348,1305,1305,1305,1305,0
20250401,183300,897850348,1305,1305,1305,1305,0
20250401,183200,897850348,1305,1305,1305,1305,0
20250401,183100,897850348,1305,1305,1305,1305,0
20250401,183000,897850348,1305,1305,1305,1305,0
20250401,182900,897850348,1305,1305,1305,1305,0
20250401,182800,897850348,1305,1305,1305,1305,0
20250401,182700,897850348,1305,1305,1305,1305,0
20250401,182600,897850348,1305,1305,1305,1305,0
20250401,182500,897850348,1305,1305,1305,1305,0
20250401,182400,897850348,1305,1305,1305,1305,0
20250401,182300,897850348,1305,1305,1305,1305,0
20250401,182200,897850348,1305,1305,1305,1305,0
20250401,182100,897850348,1305,1305,1305,1305,0
20250401,182000,897850348,1305,1305,1305,1305,0
20250401,181900,897850348,1305,1305,1305,1305,0
20250401,181800,897850348,1305,1305,1305,1305,0
20250401,181700,897850348,1305,1305,1305,1305,0
20250401,181600,897850348,1305,1305,1305,1305,0
20250401,181500,897850348,1305,1305,1305,1305,0
20250401,181400,897850348,1305,1305,1305,1305,0
20250401,181300,897850348,1305,1305,1305,1305,0
20250401,181200,897850348,1305,1305,1305,1305,0
20250401,181100,897850348,1305,1305,1305,1305,0
20250401,181000,897850348,1305,1305,1305,1305,0
20250401,180900,897850348,1305,1305,1305,1305,0
20250401,180800,897850348,1305,1305,1305,1305,11614
20250401,180700,897850348,1305,1305,1305,1305,0
20250401,180600,897850348,1305,1305,1305,1305,0
20250401,180500,897850348,1305,1305,1305,1305,0
20250401,180400,897850348,1305,1305,1305,1305,0
20250401,180300,897850348,1305,1305,1305,1305,0
20250401,180200,897850348,1305,1305,1305,1305,0
20250401,180100,897850348,1305,1305,1305,1305,0
20250401,180000,897850348,1305,1305,1305,1305,0
20250401,175900,897850348,1305,1305,1305,1305,0
20250401,175800,897850348,1305,1305,1305,1305,0
20250401,175700,897850348,1305,1305,1305,1305,0
20250401,175600,897850348,1305,1305,1305,1305,0
20250401,175500,897850348,1305,1305,1305,1305,0
20250401,175400,897850348,1305,1305,1305,1305,0
20250401,175300,897850348,1305,1305,1305,1305,0
20250401,175200,897850348,1305,1305,1305,1305,0
20250401,175100,897850348,1305,1305,1305,1305,0
20250401,175000,897850348,1305,1305,1305,1305,0
20250401,174900,897850348,1305,1305,1305,1305,0
20250401,174800,897850348,1305,1305,1305,1305,0
20250401,174700,897850348,1305,1305,1305,1305,0
20250401,174600,897850348,1305,1305,1305,1305,0
20250401,174500,897850348,1305,1305,1305,1305,0
20250401,174400,897850348,1305,1305,1305,1305,0
20250401,174300,897850348,1305,1305,1305,1305,0
20250401,174200,897850348,1305,1305,1305,1305,0
20250401,174100,897850348,1305,1305,1305,1305,0
20250401,174000,897850348,1305,1305,1305,1305,0
20250401,173900,897850348,1305,1305,1305,1305,0
20250401,173800,897850348,1305,1305,1305,1305,11614
20250401,173700,897850348,1305,1305,1305,1305,0
20250401,173600,897850348,1305,1305,1305,1305,0
20250401,173500,897850348,1305,1305,1305,1305,0
20250401,173400,897850348,1305,1305,1305,1305,0
20250401,173300,897850348,1305,1305,1305,1305,0
20250401,173200,897850348,1305,1305,1305,1305,0
20250401,173100,897850348,1305,1305,1305,1305,0
20250401,173000,897850348,1305,1305,1305,1305,0
20250401,172900,897850348,1305,1305,1305,1305,0
20250401,172800,897850348,1305,1305,1305,1305,0
20250401,172700,897850348,1305,1305,1305,1305,0
20250401,172600,897850348,1305,1305,1305,1305,0
20250401,172500,897850348,1305,1305,1305,1305,0
20250401,172400,897850348,1305,1305,1305,1305,0
20250401,172300,897850348,1305,1305,1305,1305,0
20250401,172200,897850348,1305,1305,1305,1305,0
20250401,172100,897850348,1305,1305,1305,1305,0
20250401,172000,897850348,1305,1305,1305,1305,0
20250401,171900,897850348,1305,1305,1305,1305,0
20250401,171800,897850348,1305,1305,1305,1305,0
20250401,171700,897850348,1305,1305,1305,1305,0
20250401,171600,897850348,1305,1305,1305,1305,0
20250401,171500,897850348,1305,1305,1305,1305,0
20250401,171400,897850348,1305,1305,1305,1305,0
20250401,171300,897850348,1305,1305,1305,1305,0
20250401,171200,897850348,1305,1305,1305,1305,0
20250401,171100,897850348,1305,1305,1305,1305,0
20250401,171000,897850348,1305,1305,1305,1305,0
20250401,170900,897850348,1305,1305,1305,1305,0
20250401,170800,897850348,1305,1305,1305,1305,11614
20250401,170700,897850348,1305,1305,1305,1305,0
20250401,170600,897850348,1305,1305,1305,1305,0
20250401,170500,897850348,1305,1305,1305,1305,0
20250401,170400,897850348,1305,1305,1305,1305,0
20250401,170300,897850348,1305,1305,1305,1305,0
20250401,170200,897850348,1305,1305,1305,1305,0
20250401,170100,897850348,1305,1305,1305,1305,0
20250401,170000,897850348,1305,1305,1305,1305,0
20250401,165900,897850348,1305,1305,1305,1305,0
20250401,165800,897850348,1305,1305,1305,1305,0
20250401,165700,897850348,1305,1305,1305,1305,0
20250401,165600,897850348,1305,1305,1305,1305,0
20250401,165500,897850348,1305,1305,1305,1305,0
20250401,165400,897850348,1305,1305,1305,1305,0
20250401,165300,897850348,1305,1305,1305,1305,0
20250401,165200,897850348,1305,1305,1305,1305,0
20250401,165100,897850348,1305,1305,1305,1305,0
20250401,165000,897850348,1305,1305,1305,1305,0
20250401,164900,897850348,1305,1305,1305,1305,0
20250401,164800,897850348,1305,1305,1305,1305,0
20250401,164700,897850348,1305,1305,1305,1305,0
20250401,164600,897850348,1305,1305,1305,1305,0
20250401,164500,897850348,1305,1305,1305,1305,0
20250401,164400,897850348,1305,1305,1305,1305,0
20250401,164300,897850348,1305,1305,1305,1305,0
20250401,164200,897850348,1305,1305,1305,1305,0
20250401,164100,897850348,1305,1305,1305,1305,0
20250401,164000,897850348,1305,1305,1305,1305,0
20250401,163900,897850348,1305,1305,1305,1305,0
20250401,163800,897850348,1305,1305,1305,1305,11614
20250401,163700,897850348,1305,1305,1305,1305,0
20250401,163600,897850348,1305,1305,1305,1305,0
20250401,163500,897850348,1305,1305,1305,1305,0
20250401,163400,897850348,1305,1305,1305,1305,0
20250401,163300,897850348,1305,1305,1305,1305,0
20250401,163200,897850348,1305,1305,1305,1305,0
20250401,163100,897850348,1305,1305,1305,1305,0
20250401,163000,897850348,1305,1305,1305,1305,0
20250401,162900,897850348,1305,1305,1305,1305,0
20250401,162800,897850348,1305,1305,1305,1305,0
20250401,162700,897850348,1305,1305,1305,1305,0
20250401,162600,897850348,1305,1305,1305,1305,0
20250401,162500,897850348,1305,1305,1305,1305,0
20250401,162400,897850348,1305,1305,1305,1305,0
20250401,162300,897850348,1305,1305,1305,1305,0
20250401,162200,897850348,1305,1305,1305,1305,0
20250401,162100,897850348,1305,1305,1305,1305,0
20250401,162000,897850348,1305,1305,1305,1305,0
20250401,161900,897850348,1305,1305,1305,1305,0
20250401,161800,897850348,1305,1305,1305,1305,0
20250401,161700,897850348,1305,1305,1305,1305,0
20250401,161600,897850348,1305,1305,1305,1305,0
20250401,161500,897850348,1305,1305,1305,1305,0
20250401,161400,897850348,1305,1305,1305,1305,0
20250401,161300,897850348,1305,1305,1305,1305,0
20250401,161200,897850348,1305,1305,1305,1305,0
20250401,161100,897850348,1305,1305,1305,1305,0
20250401,161000,897850348,1305,1305,1305,1305,0
20250401,160900,897850348,1305,1305,1305,1305,0
20250401,160800,897850348,1305,1305,1305,1305,11614
20250401,160700,897850348,1305,1305,1305,1305,0
20250401,160600,897850348,1305,1305,1305,1305,0
20250401,160500,897850348,1305,1305,1305,1305,0
20250401,160400,897850348,1305,1305,1305,1305,0
20250401,160300,897850348,1305,1305,1305,1305,0
20250401,160200,897850348,1305,1305,1305,1305,0
20250401,160100,897850348,1305,1305,1305,1305,0
20250401,160000,897850348,1305,1305,1305,1305,0
20250401,155900,897850348,1305,1305,1305,1305,0
20250401,155800,897850348,1305,1305,1305,1305,0
20250401,155700,897850348,1305,1305,1305,1305,0
20250401,155600,897850348,1305,1305,1305,1305,0
20250401,155500,897850348,1305,1305,1305,1305,0
20250401,155400,897850348,1305,1305,1305,1305,0
20250401,155300,897850348,1305,1305,1305,1305,0
20250401,155200,897850348,1305,1305,1305,1305,0
20250401,155100,897850348,1305,1305,1305,1305,0
20250401,155000,897850348,1305,1305,1305,1305,0
20250401,154900,897850348,1305,1305,1305,1305,0
20250401,154800,897850348,1305,1305,1305,1305,0
20250401,154700,897850348,1305,1305,1305,1305,0
20250401,154600,897850348,1305,1305,1305,1305,0
20250401,154500,897850348,1305,1305,1305,1305,0
20250401,154400,897850348,1305,1305,1305,1305,0
20250401,154300,897850348,1305,1305,1305,1305,0
20250401,154200,897850348,1305,1305,1305,1305,0
20250401,154100,897850348,1305,1305,1305,1305,0
20250401,154000,897850348,1305,1305,1305,1305,0
20250401,153900,897850348,1305,1305,1305,1305,0
20250401,153800,897850348,1305,1305,1305,1305,11614
20250401,153700,897850348,1305,1305,1305,1305,0
20250401,153600,897850348,1305,1305,1305,1305,0
20250401,153500,897850348,1305,1305,1305,1305,0
20250401,153400,897850348,1305,1305,1305,1305,0
20250401,153300,897850348,1305,1305,1305,1305,0
20250401,153200,897850348,1305,1305,1305,1305,0
20250401,153100,897850348,1305,1305,1305,1305,0
20250401,153000,897850348,1305,1305,1305,1305,11614
20250401,152900,882694078,1305,1305,1305,1305,0
20250401,152800,882694078,1305,1305,1305,1305,0
20250401,152700,882694078,1305,1305,1305,1305,0
20250401,152600,882694078,1305,1305,1305,1305,0
20250401,152500,882694078,1305,1305,1305,1305,0
20250401,152400,882694078,1305,1305,1305,1305,0
20250401,152300,882694078,1305,1305,1305,1305,0
20250401,152200,882694078,1305,1305,1305,1305,0
20250401,152100,882694078,1305,1305,1305,1305,0
20250401,152000,882694078,1305,1305,1305,1305,0
20250401,151900,882694078,1305,1305,1305,1301,2471
20250401,151800,879475427,1305,1305,1305,1305,172
20250401,151700,879250967,1305,1303,1306,1302,2118
20250401,151600,876493254,1306,1306,1306,1306,40
20250401,151500,876441014,1306,1308,1308,1306,426
20250401,151400,875884018,1308,1308,1309,1308,458
20250401,151300,875284716,1307,1307,1307,1306,1408
20250401,151200,873444462,1306,1306,1306,1306,392
20250401,151100,872932510,1306,1306,1306,1306,181
20250401,151000,872696124,1307,1302,1307,1302,257
20250401,150900,872360866,1303,1303,1303,1303,300
20250401,150800,871969966,1307,1303,1308,1301,1041
20250401,150700,870614356,1303,1308,1308,1303,353
20250401,150600,870152752,1308,1308,1308,1308,0
20250401,150500,870152752,1308,1307,1308,1307,2
20250401,150400,870150137,1301,1308,1308,1301,536
20250401,150300,869449861,1300,1306,1307,1300,961
20250401,150200,868195245,1306,1306,1306,1301,500
20250401,150100,867542755,1307,1305,1307,1305,148
20250401,150000,867349397,1306,1306,1306,1306,0
20250401,145900,867349397,1306,1306,1306,1306,1
20250401,145800,867348091,1300,1303,1303,1300,332
20250401,145700,866916112,1307,1306,1307,1306,2
20250401,145600,866913499,1302,1307,1307,1302,501
20250401,145500,866258697,1307,1307,1307,1307,0
20250401,145400,866258697,1307,1307,1307,1307,0
20250401,145300,866258697,1307,1307,1307,1307,0
20250401,145200,866258697,1307,1303,1307,1301,577
20250401,145100,865507182,1303,1303,1303,1303,285
20250401,145000,865135827,1307,1307,1307,1307,0
20250401,144900,865135827,1307,1307,1307,1307,50
20250401,144800,865070477,1309,1309,1309,1309,0
20250401,144700,865070477,1309,1309,1309,1309,0
20250401,144600,865070477,1309,1309,1309,1309,0
20250401,144500,865070477,1309,1309,1309,1309,0
20250401,144400,865070477,1309,1306,1309,1306,554
20250401,144300,864345503,1305,1305,1305,1305,2
20250401,144200,864342893,1300,1300,1300,1300,0
20250401,144100,864342893,1300,1301,1301,1300,1450
20250401,144000,862457800,1306,1306,1306,1306,0
20250401,143900,862457800,1306,1306,1306,1306,0
20250401,143800,862457800,1306,1306,1306,1306,0
20250401,143700,862457800,1306,1306,1306,1306,1
20250401,143600,862456494,1305,1305,1305,1305,0
20250401,143500,862456494,1305,1305,1305,1305,10
20250401,143400,862443444,1305,1305,1305,1305,0
20250401,143300,862443444,1305,1305,1305,1305,0
20250401,143200,862443444,1305,1305,1305,1305,0
20250401,143100,862443444,1305,1304,1305,1304,963
20250401,143000,861187690,1302,1302,1302,1302,0
20250401,142900,861187690,1302,1302,1302,1302,1
20250401,142800,861186388,1300,1300,1300,1300,0
20250401,142700,861186388,1300,1300,1300,1300,36
20250401,142600,861139588,1300,1301,1301,1300,1023
20250401,142500,859809687,1303,1303,1303,1303,31
20250401,142400,859769294,1303,1303,1303,1303,595
20250401,142300,858994009,1303,1303,1303,1303,3
20250401,142200,858990100,1307,1307,1307,1307,1572
20250401,142100,856935496,1307,1307,1307,1306,2011
20250401,142000,854307120,1307,1307,1307,1307,0
20250401,141900,854307120,1307,1307,1307,1307,0
20250401,141800,854307120,1307,1307,1307,1307,118
20250401,141700,854152894,1308,1305,1309,1305,3060
20250401,141600,850154342,1305,1305,1305,1305,0
20250401,141500,850154342,1305,1305,1305,1305,222
20250401,141400,849864632,1306,1306,1306,1306,0
20250401,141300,849864632,1306,1306,1306,1306,4
20250401,141200,849859408,1300,1307,1307,1300,6051
20250401,141100,841988800,1307,1307,1307,1307,0
20250401,141000,841988800,1307,1302,1307,1302,105
20250401,140900,841852080,1308,1308,1308,1308,55
20250401,140800,841780140,1305,1308,1308,1305,5
20250401,140700,841773603,1308,1306,1309,1304,1007
20250401,140600,840456739,1306,1307,1307,1306,4
20250401,140500,840451512,1308,1307,1308,1300,68
20250401,140400,840362950,1306,1301,1308,1298,479
20250401,140300,839740804,1308,1307,1308,1307,287
20250401,140200,839365635,1307,1304,1307,1301,711
20250401,140100,838437956,1298,1298,1298,1298,5
20250401,140000,838431466,1304,1304,1304,1304,7
20250401,135900,838422338,1305,1305,1305,1305,0
20250401,135800,838422338,1305,1298,1305,1297,5265
20250401,135700,831573795,1298,1298,1298,1298,501
20250401,135600,830923497,1301,1301,1301,1301,0
20250401,135500,830923497,1301,1301,1301,1301,0
20250401,135400,830923497,1301,1301,1301,1301,616
20250401,135300,830122081,1301,1301,1301,1298,2529
20250401,135200,826837380,1301,1301,1301,1301,2
20250401,135100,826834778,1301,1301,1301,1301,82
20250401,135000,826728096,1302,1302,1302,1302,6
20250401,134900,826720284,1302,1302,1302,1302,0
20250401,134800,826720284,1302,1302,1302,1302,0
20250401,134700,826720284,1302,1302,1302,1302,133
20250401,134600,826547118,1302,1302,1302,1302,139
20250401,134500,826366140,1305,1305,1305,1305,0
20250401,134400,826366140,1305,1305,1305,1305,3
20250401,134300,826362225,1305,1305,1305,1305,0
20250401,134200,826362225,1305,1305,1305,1305,0
20250401,134100,826362225,1305,1305,1305,1305,137
20250401,134000,826183440,1299,1299,1299,1299,0
20250401,133900,826183440,1299,1305,1305,1299,4298
20250401,133800,820600322,1300,1300,1300,1300,2072
20250401,133700,817906722,1300,1300,1300,1300,3232
20250401,133600,813705122,1305,1305,1305,1305,0
20250401,133500,813705122,1305,1305,1305,1305,0
20250401,133400,813705122,1305,1305,1305,1305,0
20250401,133300,813705122,1305,1305,1305,1305,0
20250401,133200,813705122,1305,1305,1305,1305,8
20250401,133100,813694682,1300,1300,1300,1300,0
20250401,133000,813694682,1300,1300,1300,1300,0
20250401,132900,813694682,1300,1305,1305,1300,31
20250401,132800,813654343,1307,1307,1307,1307,0
20250401,132700,813654343,1307,1307,1307,1307,0
20250401,132600,813654343,1307,1306,1307,1306,472
20250401,132500,813037524,1306,1306,1306,1306,0
20250401,132400,813037524,1306,1303,1306,1300,330
20250401,132300,812608380,1300,1302,1303,1300,156
20250401,132200,812405300,1302,1302,1302,1302,0
20250401,132100,812405300,1302,1301,1302,1301,160
20250401,132000,812197040,1301,1301,1301,1301,8
20250401,131900,812186632,1301,1301,1301,1301,40
20250401,131800,812134592,1301,1301,1301,1301,0
20250401,131700,812134592,1301,1301,1301,1301,0
20250401,131600,812134592,1301,1301,1301,1301,8
20250401,131500,812124184,1302,1301,1302,1301,3
20250401,131400,812120279,1302,1301,1302,1301,69
20250401,131300,812030443,1301,1301,1301,1301,0
20250401,131200,812030443,1301,1301,1301,1301,50
20250401,131100,811965393,1299,1299,1299,1299,0
20250401,131000,811965393,1299,1299,1299,1299,0
20250401,130900,811965393,1299,1299,1299,1299,0
20250401,130800,811965393,1299,1298,1299,1298,3283
20250401,130700,807702775,1306,1306,1306,1306,0
20250401,130600,807702775,1306,1306,1306,1306,0
20250401,130500,807702775,1306,1303,1307,1303,2251
20250401,130400,804764756,1303,1302,1303,1302,250
20250401,130300,804439129,1300,1300,1300,1300,0
20250401,130200,804439129,1300,1300,1300,1300,1
20250401,130100,804437829,1302,1302,1302,1302,0
20250401,130000,804437829,1302,1302,1302,1301,7
20250401,125900,804428720,1298,1302,1302,1298,2011
20250401,125800,801818374,1302,1302,1302,1302,0
20250401,125700,801818374,1302,1301,1302,1301,13
20250401,125600,801801451,1300,1299,1300,1299,1000
20250401,125500,800501453,1299,1299,1299,1299,0
20250401,125400,800501453,1299,1301,1301,1299,178
20250401,125300,800269935,1298,1298,1298,1298,1141
20250401,125200,798788917,1298,1298,1298,1298,1268
20250401,125100,797143053,1298,1301,1301,1298,5205
20250401,125000,790379920,1303,1304,1304,1302,47
20250401,124900,790318697,1307,1307,1307,1307,1
20250401,124800,790317390,1307,1307,1307,1307,0
20250401,124700,790317390,1307,1303,1307,1302,395
20250401,124600,789802667,1304,1304,1304,1304,6
20250401,124500,789794843,1304,1304,1304,1303,25
20250401,124400,789762244,1303,1304,1304,1302,662
20250401,124300,788899524,1307,1308,1308,1307,68
20250401,124200,788810585,1308,1308,1308,1308,82
20250401,124100,788703329,1308,1308,1308,1308,15
20250401,124000,788683709,1308,1306,1308,1306,60
20250401,123900,788605329,1305,1305,1308,1305,892
20250401,123800,787440438,1305,1307,1307,1305,108
20250401,123700,787299406,1307,1307,1308,1304,805
20250401,123600,786248761,1308,1308,1308,1305,188
20250401,123500,786003373,1308,1308,1308,1308,22
20250401,123400,785974597,1308,1308,1308,1306,30
20250401,123300,785935378,1309,1309,1309,1309,4
20250401,123200,785930142,1309,1309,1309,1305,114
20250401,123100,785781316,1309,1311,1314,1301,1236
20250401,123000,784170689,1312,1316,1316,1312,23
20250401,122900,784140443,1316,1317,1317,1313,84
20250401,122800,784029946,1317,1310,1320,1310,10105
20250401,122700,770771246,1310,1305,1310,1305,2954
20250401,122600,766911347,1305,1307,1307,1305,17
20250401,122500,766889156,1307,1302,1307,1300,8334
20250401,122400,756038938,1301,1301,1301,1301,0
20250401,122300,756038938,1301,1301,1303,1301,2176
20250401,122200,753207950,1301,1301,1303,1301,1852
20250401,122100,750797755,1302,1300,1302,1300,1023
20250401,122000,749467838,1298,1300,1300,1298,1308
20250401,121900,747769091,1300,1299,1300,1299,595
20250401,121800,746996144,1299,1297,1299,1297,2938
20250401,121700,743183197,1291,1296,1296,1290,963
20250401,121600,741939374,1298,1298,1298,1298,500
20250401,121500,741290374,1295,1295,1295,1295,3677
20250401,121400,736528659,1295,1295,1295,1295,12
20250401,121300,736513119,1298,1297,1298,1295,2380
20250401,121200,733430834,1297,1297,1297,1297,15
20250401,121100,733411379,1298,1298,1298,1298,0
20250401,121000,733411379,1298,1298,1298,1298,0
20250401,120900,733411379,1298,1298,1298,1298,2
20250401,120800,733408783,1298,1298,1298,1298,2
20250401,120700,733406187,1299,1299,1299,1299,5
20250401,120600,733399692,1293,1294,1294,1293,8
20250401,120500,733389343,1290,1290,1290,1290,0
20250401,120400,733389343,1290,1290,1290,1290,0
20250401,120300,733389343,1290,1290,1290,1290,0
20250401,120200,733389343,1290,1294,1294,1290,2798
20250401,120100,729776456,1300,1295,1300,1295,13
20250401,120000,729759608,1294,1294,1294,1294,10
20250401,115900,729746668,1294,1294,1294,1294,0
20250401,115800,729746668,1294,1294,1294,1294,3
20250401,115700,729742786,1293,1293,1293,1293,315
20250401,115600,729335491,1292,1290,1292,1290,314
20250401,115500,728929903,1292,1291,1292,1291,163
20250401,115400,728719467,1293,1293,1293,1290,4222
20250401,115300,723268316,1293,1294,1294,1293,17
20250401,115200,723246333,1295,1295,1295,1295,0
20250401,115100,723246333,1295,1295,1295,1295,20
20250401,115000,723220433,1295,1295,1295,1294,1161
20250401,114900,721717898,1294,1294,1294,1294,6
20250401,114800,721710134,1295,1297,1297,1295,1645
20250401,114700,719579851,1300,1300,1300,1300,1000
20250401,114600,718279851,1300,1300,1300,1300,0
20250401,114500,718279851,1300,1299,1300,1299,7
20250401,114400,718270755,1295,1297,1297,1295,569
20250401,114300,717533860,1298,1298,1298,1298,0
20250401,114200,717533860,1298,1299,1299,1298,2476
20250401,114100,714320010,1298,1299,1299,1298,163
20250401,114000,714108341,1299,1300,1300,1299,47
20250401,113900,714047286,1299,1300,1300,1299,70
20250401,113800,713956334,1302,1300,1302,1300,21
20250401,113700,713928994,1299,1299,1299,1299,0
20250401,113600,713928994,1299,1299,1299,1299,32
20250401,113500,713887426,1300,1300,1300,1300,2
20250401,113400,713884826,1304,1304,1304,1304,0
20250401,113300,713884826,1304,1300,1304,1300,820
20250401,113200,712815619,1299,1302,1303,1299,1973
20250401,113100,710250217,1305,1305,1305,1304,55
20250401,113000,710178443,1304,1303,1306,1302,8751
20250401,112900,698768105,1304,1303,1305,1303,217
20250401,112800,698485137,1305,1305,1305,1302,1268
20250401,112700,696834168,1304,1302,1306,1302,3770
20250401,112600,691916911,1302,1301,1302,1297,289
20250401,112500,691540689,1301,1298,1301,1298,1643
20250401,112400,689408020,1289,1296,1296,1289,5636
20250401,112300,682127697,1296,1297,1297,1296,219
20250401,112200,681843870,1291,1291,1291,1291,0
20250401,112100,681843870,1291,1293,1293,1291,4440
20250401,112000,676106260,1293,1295,1296,1293,831
20250401,111900,675030125,1297,1297,1297,1297,0
20250401,111800,675030125,1297,1298,1298,1297,3207
20250401,111700,670870644,1297,1298,1298,1297,45
20250401,111600,670812245,1298,1304,1304,1297,4200
20250401,111500,665358133,1304,1303,1304,1303,22
20250401,111400,665329466,1303,1309,1309,1303,4201
20250401,111300,659837485,1310,1306,1310,1306,3438
20250401,111200,655335977,1306,1305,1306,1305,386
20250401,111100,654832201,1305,1302,1305,1301,2975
20250401,111000,650955006,1302,1302,1303,1302,659
20250401,110900,650096932,1302,1296,1302,1296,5306
20250401,110800,643208783,1296,1293,1296,1292,4688
20250401,110700,637140846,1291,1291,1291,1291,297
20250401,110600,636757419,1291,1294,1294,1291,1388
20250401,110500,634965163,1294,1295,1295,1294,200
20250401,110400,634706355,1296,1296,1296,1295,650
20250401,110300,633864155,1296,1300,1300,1296,103
20250401,110200,633730656,1300,1300,1300,1300,4
20250401,110100,633725456,1300,1298,1300,1298,5675
20250401,110000,626353534,1298,1295,1298,1295,535
20250401,105900,625660219,1298,1298,1298,1297,814
20250401,105800,624603667,1298,1297,1298,1297,2000
20250401,105700,622009658,1296,1290,1296,1290,8926
20250401,105600,610469598,1292,1292,1292,1292,31
20250401,105500,610429546,1290,1293,1293,1290,161
20250401,105400,610221556,1293,1292,1293,1292,1210
20250401,105300,608657831,1292,1292,1292,1292,0
20250401,105200,608657831,1292,1292,1292,1292,112
20250401,105100,608513127,1292,1288,1292,1284,19490
20250401,105000,583431357,1284,1284,1284,1284,183
20250401,104900,583196385,1284,1285,1285,1284,755
20250401,104800,582226963,1284,1284,1284,1284,337
20250401,104700,581794255,1288,1288,1288,1288,2
20250401,104600,581791679,1284,1284,1284,1284,0
20250401,104500,581791679,1284,1284,1284,1284,595
20250401,104400,581027699,1283,1289,1289,1283,673
20250401,104300,580163644,1289,1289,1289,1289,0
20250401,104200,580163644,1289,1289,1289,1289,1
20250401,104100,580162355,1285,1286,1287,1285,707
20250401,104000,579253754,1286,1286,1286,1286,18
20250401,103900,579230606,1287,1287,1287,1287,5
20250401,103800,579224171,1292,1292,1292,1292,0
20250401,103700,579224171,1292,1290,1292,1290,302
20250401,103600,578834176,1290,1284,1290,1283,2564
20250401,103500,575539738,1286,1285,1286,1285,506
20250401,103400,574889522,1285,1287,1287,1285,90
20250401,103300,574773780,1287,1283,1287,1283,4
20250401,103200,574768639,1285,1285,1285,1283,230
20250401,103100,574473415,1286,1286,1287,1284,237
20250401,103000,574168631,1286,1287,1287,1286,869
20250401,102900,573051092,1286,1286,1286,1286,5
20250401,102800,573044662,1293,1293,1293,1293,2
20250401,102700,573042076,1286,1288,1293,1286,4311
20250401,102600,567482293,1286,1294,1294,1286,311
20250401,102500,567081783,1288,1288,1288,1288,2
20250401,102400,567079207,1291,1294,1294,1290,6
20250401,102300,567071453,1294,1291,1295,1291,220
20250401,102200,566787113,1291,1295,1295,1290,6761
20250401,102100,558065225,1295,1294,1295,1290,2262
20250401,102000,555146124,1294,1290,1294,1290,16
20250401,101900,555125432,1290,1288,1290,1288,4114
20250401,101800,549818600,1288,1293,1294,1288,28
20250401,101700,549782435,1293,1293,1293,1293,1
20250401,101600,549781142,1293,1290,1293,1290,31
20250401,101500,549741129,1281,1282,1282,1281,12
20250401,101400,549725755,1291,1289,1291,1289,208
20250401,101300,549457263,1277,1294,1294,1277,735
20250401,101200,548514815,1294,1291,1294,1291,114
20250401,101100,548367437,1291,1285,1291,1285,7106
20250401,101000,539211512,1284,1284,1284,1284,0
20250401,100900,539211512,1284,1289,1289,1284,97
20250401,100800,539086810,1289,1289,1289,1289,0
20250401,100700,539086810,1289,1290,1290,1289,1504
20250401,100600,537147973,1292,1293,1293,1290,2011
20250401,100500,534553755,1282,1295,1299,1282,398
20250401,100400,534041496,1300,1299,1300,1299,241
20250401,100300,533728432,1299,1293,1301,1292,4436
20250401,100200,527967364,1300,1296,1305,1291,12227
20250401,100100,512057852,1296,1286,1296,1280,9971
20250401,100000,499200572,1286,1280,1286,1280,10911
20250401,095900,485222784,1280,1281,1284,1280,10008
20250401,095800,472402538,1281,1281,1281,1281,3
20250401,095700,472398695,1284,1280,1284,1280,24
20250401,095600,472367955,1283,1283,1283,1283,31
20250401,095500,472328182,1277,1277,1277,1277,6
20250401,095400,472320520,1283,1283,1283,1283,12002
20250401,095300,456921954,1276,1286,1286,1270,9242
20250401,095200,445149167,1282,1287,1287,1282,182
20250401,095100,444915333,1281,1282,1282,1281,1084
20250401,095000,443526219,1283,1284,1287,1283,224
20250401,094900,443238601,1288,1288,1288,1288,0
20250401,094800,443238601,1288,1288,1288,1288,87
20250401,094700,443126545,1288,1289,1289,1281,3771
20250401,094600,438285645,1290,1285,1290,1284,3093
20250401,094500,434311009,1285,1291,1291,1284,4045
20250401,094400,429111402,1291,1290,1291,1290,225
20250401,094300,428821046,1290,1289,1290,1289,2071
20250401,094200,426150202,1289,1285,1289,1285,3217
20250401,094100,422009695,1285,1277,1285,1273,3122
20250401,094000,418019988,1278,1279,1279,1274,69
20250401,093900,417931888,1279,1280,1280,1275,31
20250401,093800,417892267,1280,1273,1280,1273,662
20250401,093700,417048730,1272,1280,1280,1270,9534
20250401,093600,404903019,1280,1280,1280,1270,540
20250401,093500,404216627,1280,1272,1280,1270,510
20250401,093400,403568699,1280,1273,1280,1270,2654
20250401,093300,400194370,1273,1274,1274,1273,186
20250401,093200,399957531,1274,1280,1280,1274,1052
20250401,093100,398614821,1280,1275,1280,1275,2087
20250401,093000,395953211,1275,1275,1278,1274,672
20250401,092900,395096979,1274,1286,1286,1274,12619
20250401,092800,378957019,1284,1287,1290,1284,881
20250401,092700,377821274,1287,1286,1287,1284,558
20250401,092600,377104140,1290,1290,1290,1286,262
20250401,092500,376766406,1290,1290,1290,1287,230
20250401,092400,376469796,1290,1289,1290,1287,49
20250401,092300,376406638,1288,1289,1290,1286,60
20250401,092200,376329326,1287,1287,1290,1285,1312
20250401,092100,374639781,1287,1289,1289,1282,2278
20250401,092000,371718912,1288,1284,1288,1282,279
20250401,091900,371360866,1282,1290,1290,1282,722
20250401,091800,370433949,1290,1283,1290,1283,2570
20250401,091700,367128364,1290,1290,1290,1281,1096
20250401,091600,365723928,1290,1291,1293,1281,5225
20250401,091500,359012098,1294,1291,1299,1286,4935
20250401,091400,352651357,1290,1300,1304,1290,7819
20250401,091300,342538946,1304,1303,1305,1296,5296
20250401,091200,335646740,1305,1294,1305,1294,26118
20250401,091100,301735393,1295,1288,1295,1288,4082
20250401,091000,296461886,1288,1293,1293,1288,2061
20250401,090900,293805009,1293,1293,1293,1289,1626
20250401,090800,291706084,1293,1291,1295,1289,3197
20250401,090700,287583481,1295,1286,1295,1284,13563
20250401,090600,270087169,1288,1284,1292,1284,21587
20250401,090500,242298493,1284,1277,1284,1274,11842
20250401,090400,227164176,1277,1272,1277,1270,15649
20250401,090300,207279746,1271,1265,1277,1265,18386
20250401,090200,183886907,1265,1265,1267,1252,10273
20250401,090100,170938551,1267,1269,1269,1259,5481
20250401,090000,164010852,1269,1250,1282,1250,130606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200800 897850348 1305 1305 1305 1305 11614
3 20250401 200700 897850348 1305 1305 1305 1305 0
4 20250401 200600 897850348 1305 1305 1305 1305 0
5 20250401 200500 897850348 1305 1305 1305 1305 0
6 20250401 200400 897850348 1305 1305 1305 1305 0
7 20250401 200300 897850348 1305 1305 1305 1305 0
8 20250401 200200 897850348 1305 1305 1305 1305 0
9 20250401 200100 897850348 1305 1305 1305 1305 0
10 20250401 200000 897850348 1305 1305 1305 1305 0
11 20250401 195900 897850348 1305 1305 1305 1305 0
12 20250401 195800 897850348 1305 1305 1305 1305 0
13 20250401 195700 897850348 1305 1305 1305 1305 0
14 20250401 195600 897850348 1305 1305 1305 1305 0
15 20250401 195500 897850348 1305 1305 1305 1305 0
16 20250401 195400 897850348 1305 1305 1305 1305 0
17 20250401 195300 897850348 1305 1305 1305 1305 0
18 20250401 195200 897850348 1305 1305 1305 1305 0
19 20250401 195100 897850348 1305 1305 1305 1305 0
20 20250401 195000 897850348 1305 1305 1305 1305 0
21 20250401 194900 897850348 1305 1305 1305 1305 0
22 20250401 194800 897850348 1305 1305 1305 1305 0
23 20250401 194700 897850348 1305 1305 1305 1305 0
24 20250401 194600 897850348 1305 1305 1305 1305 0
25 20250401 194500 897850348 1305 1305 1305 1305 0
26 20250401 194400 897850348 1305 1305 1305 1305 0
27 20250401 194300 897850348 1305 1305 1305 1305 0
28 20250401 194200 897850348 1305 1305 1305 1305 0
29 20250401 194100 897850348 1305 1305 1305 1305 0
30 20250401 194000 897850348 1305 1305 1305 1305 0
31 20250401 193900 897850348 1305 1305 1305 1305 0
32 20250401 193800 897850348 1305 1305 1305 1305 11614
33 20250401 193700 897850348 1305 1305 1305 1305 0
34 20250401 193600 897850348 1305 1305 1305 1305 0
35 20250401 193500 897850348 1305 1305 1305 1305 0
36 20250401 193400 897850348 1305 1305 1305 1305 0
37 20250401 193300 897850348 1305 1305 1305 1305 0
38 20250401 193200 897850348 1305 1305 1305 1305 0
39 20250401 193100 897850348 1305 1305 1305 1305 0
40 20250401 193000 897850348 1305 1305 1305 1305 0
41 20250401 192900 897850348 1305 1305 1305 1305 0
42 20250401 192800 897850348 1305 1305 1305 1305 0
43 20250401 192700 897850348 1305 1305 1305 1305 0
44 20250401 192600 897850348 1305 1305 1305 1305 0
45 20250401 192500 897850348 1305 1305 1305 1305 0
46 20250401 192400 897850348 1305 1305 1305 1305 0
47 20250401 192300 897850348 1305 1305 1305 1305 0
48 20250401 192200 897850348 1305 1305 1305 1305 0
49 20250401 192100 897850348 1305 1305 1305 1305 0
50 20250401 192000 897850348 1305 1305 1305 1305 0
51 20250401 191900 897850348 1305 1305 1305 1305 0
52 20250401 191800 897850348 1305 1305 1305 1305 0
53 20250401 191700 897850348 1305 1305 1305 1305 0
54 20250401 191600 897850348 1305 1305 1305 1305 0
55 20250401 191500 897850348 1305 1305 1305 1305 0
56 20250401 191400 897850348 1305 1305 1305 1305 0
57 20250401 191300 897850348 1305 1305 1305 1305 0
58 20250401 191200 897850348 1305 1305 1305 1305 0
59 20250401 191100 897850348 1305 1305 1305 1305 0
60 20250401 191000 897850348 1305 1305 1305 1305 0
61 20250401 190900 897850348 1305 1305 1305 1305 0
62 20250401 190800 897850348 1305 1305 1305 1305 11614
63 20250401 190700 897850348 1305 1305 1305 1305 0
64 20250401 190600 897850348 1305 1305 1305 1305 0
65 20250401 190500 897850348 1305 1305 1305 1305 0
66 20250401 190400 897850348 1305 1305 1305 1305 0
67 20250401 190300 897850348 1305 1305 1305 1305 0
68 20250401 190200 897850348 1305 1305 1305 1305 0
69 20250401 190100 897850348 1305 1305 1305 1305 0
70 20250401 190000 897850348 1305 1305 1305 1305 0
71 20250401 185900 897850348 1305 1305 1305 1305 0
72 20250401 185800 897850348 1305 1305 1305 1305 0
73 20250401 185700 897850348 1305 1305 1305 1305 0
74 20250401 185600 897850348 1305 1305 1305 1305 0
75 20250401 185500 897850348 1305 1305 1305 1305 0
76 20250401 185400 897850348 1305 1305 1305 1305 0
77 20250401 185300 897850348 1305 1305 1305 1305 0
78 20250401 185200 897850348 1305 1305 1305 1305 0
79 20250401 185100 897850348 1305 1305 1305 1305 0
80 20250401 185000 897850348 1305 1305 1305 1305 0
81 20250401 184900 897850348 1305 1305 1305 1305 0
82 20250401 184800 897850348 1305 1305 1305 1305 0
83 20250401 184700 897850348 1305 1305 1305 1305 0
84 20250401 184600 897850348 1305 1305 1305 1305 0
85 20250401 184500 897850348 1305 1305 1305 1305 0
86 20250401 184400 897850348 1305 1305 1305 1305 0
87 20250401 184300 897850348 1305 1305 1305 1305 0
88 20250401 184200 897850348 1305 1305 1305 1305 0
89 20250401 184100 897850348 1305 1305 1305 1305 0
90 20250401 184000 897850348 1305 1305 1305 1305 0
91 20250401 183900 897850348 1305 1305 1305 1305 0
92 20250401 183800 897850348 1305 1305 1305 1305 11614
93 20250401 183700 897850348 1305 1305 1305 1305 0
94 20250401 183600 897850348 1305 1305 1305 1305 0
95 20250401 183500 897850348 1305 1305 1305 1305 0
96 20250401 183400 897850348 1305 1305 1305 1305 0
97 20250401 183300 897850348 1305 1305 1305 1305 0
98 20250401 183200 897850348 1305 1305 1305 1305 0
99 20250401 183100 897850348 1305 1305 1305 1305 0
100 20250401 183000 897850348 1305 1305 1305 1305 0
101 20250401 182900 897850348 1305 1305 1305 1305 0
102 20250401 182800 897850348 1305 1305 1305 1305 0
103 20250401 182700 897850348 1305 1305 1305 1305 0
104 20250401 182600 897850348 1305 1305 1305 1305 0
105 20250401 182500 897850348 1305 1305 1305 1305 0
106 20250401 182400 897850348 1305 1305 1305 1305 0
107 20250401 182300 897850348 1305 1305 1305 1305 0
108 20250401 182200 897850348 1305 1305 1305 1305 0
109 20250401 182100 897850348 1305 1305 1305 1305 0
110 20250401 182000 897850348 1305 1305 1305 1305 0
111 20250401 181900 897850348 1305 1305 1305 1305 0
112 20250401 181800 897850348 1305 1305 1305 1305 0
113 20250401 181700 897850348 1305 1305 1305 1305 0
114 20250401 181600 897850348 1305 1305 1305 1305 0
115 20250401 181500 897850348 1305 1305 1305 1305 0
116 20250401 181400 897850348 1305 1305 1305 1305 0
117 20250401 181300 897850348 1305 1305 1305 1305 0
118 20250401 181200 897850348 1305 1305 1305 1305 0
119 20250401 181100 897850348 1305 1305 1305 1305 0
120 20250401 181000 897850348 1305 1305 1305 1305 0
121 20250401 180900 897850348 1305 1305 1305 1305 0
122 20250401 180800 897850348 1305 1305 1305 1305 11614
123 20250401 180700 897850348 1305 1305 1305 1305 0
124 20250401 180600 897850348 1305 1305 1305 1305 0
125 20250401 180500 897850348 1305 1305 1305 1305 0
126 20250401 180400 897850348 1305 1305 1305 1305 0
127 20250401 180300 897850348 1305 1305 1305 1305 0
128 20250401 180200 897850348 1305 1305 1305 1305 0
129 20250401 180100 897850348 1305 1305 1305 1305 0
130 20250401 180000 897850348 1305 1305 1305 1305 0
131 20250401 175900 897850348 1305 1305 1305 1305 0
132 20250401 175800 897850348 1305 1305 1305 1305 0
133 20250401 175700 897850348 1305 1305 1305 1305 0
134 20250401 175600 897850348 1305 1305 1305 1305 0
135 20250401 175500 897850348 1305 1305 1305 1305 0
136 20250401 175400 897850348 1305 1305 1305 1305 0
137 20250401 175300 897850348 1305 1305 1305 1305 0
138 20250401 175200 897850348 1305 1305 1305 1305 0
139 20250401 175100 897850348 1305 1305 1305 1305 0
140 20250401 175000 897850348 1305 1305 1305 1305 0
141 20250401 174900 897850348 1305 1305 1305 1305 0
142 20250401 174800 897850348 1305 1305 1305 1305 0
143 20250401 174700 897850348 1305 1305 1305 1305 0
144 20250401 174600 897850348 1305 1305 1305 1305 0
145 20250401 174500 897850348 1305 1305 1305 1305 0
146 20250401 174400 897850348 1305 1305 1305 1305 0
147 20250401 174300 897850348 1305 1305 1305 1305 0
148 20250401 174200 897850348 1305 1305 1305 1305 0
149 20250401 174100 897850348 1305 1305 1305 1305 0
150 20250401 174000 897850348 1305 1305 1305 1305 0
151 20250401 173900 897850348 1305 1305 1305 1305 0
152 20250401 173800 897850348 1305 1305 1305 1305 11614
153 20250401 173700 897850348 1305 1305 1305 1305 0
154 20250401 173600 897850348 1305 1305 1305 1305 0
155 20250401 173500 897850348 1305 1305 1305 1305 0
156 20250401 173400 897850348 1305 1305 1305 1305 0
157 20250401 173300 897850348 1305 1305 1305 1305 0
158 20250401 173200 897850348 1305 1305 1305 1305 0
159 20250401 173100 897850348 1305 1305 1305 1305 0
160 20250401 173000 897850348 1305 1305 1305 1305 0
161 20250401 172900 897850348 1305 1305 1305 1305 0
162 20250401 172800 897850348 1305 1305 1305 1305 0
163 20250401 172700 897850348 1305 1305 1305 1305 0
164 20250401 172600 897850348 1305 1305 1305 1305 0
165 20250401 172500 897850348 1305 1305 1305 1305 0
166 20250401 172400 897850348 1305 1305 1305 1305 0
167 20250401 172300 897850348 1305 1305 1305 1305 0
168 20250401 172200 897850348 1305 1305 1305 1305 0
169 20250401 172100 897850348 1305 1305 1305 1305 0
170 20250401 172000 897850348 1305 1305 1305 1305 0
171 20250401 171900 897850348 1305 1305 1305 1305 0
172 20250401 171800 897850348 1305 1305 1305 1305 0
173 20250401 171700 897850348 1305 1305 1305 1305 0
174 20250401 171600 897850348 1305 1305 1305 1305 0
175 20250401 171500 897850348 1305 1305 1305 1305 0
176 20250401 171400 897850348 1305 1305 1305 1305 0
177 20250401 171300 897850348 1305 1305 1305 1305 0
178 20250401 171200 897850348 1305 1305 1305 1305 0
179 20250401 171100 897850348 1305 1305 1305 1305 0
180 20250401 171000 897850348 1305 1305 1305 1305 0
181 20250401 170900 897850348 1305 1305 1305 1305 0
182 20250401 170800 897850348 1305 1305 1305 1305 11614
183 20250401 170700 897850348 1305 1305 1305 1305 0
184 20250401 170600 897850348 1305 1305 1305 1305 0
185 20250401 170500 897850348 1305 1305 1305 1305 0
186 20250401 170400 897850348 1305 1305 1305 1305 0
187 20250401 170300 897850348 1305 1305 1305 1305 0
188 20250401 170200 897850348 1305 1305 1305 1305 0
189 20250401 170100 897850348 1305 1305 1305 1305 0
190 20250401 170000 897850348 1305 1305 1305 1305 0
191 20250401 165900 897850348 1305 1305 1305 1305 0
192 20250401 165800 897850348 1305 1305 1305 1305 0
193 20250401 165700 897850348 1305 1305 1305 1305 0
194 20250401 165600 897850348 1305 1305 1305 1305 0
195 20250401 165500 897850348 1305 1305 1305 1305 0
196 20250401 165400 897850348 1305 1305 1305 1305 0
197 20250401 165300 897850348 1305 1305 1305 1305 0
198 20250401 165200 897850348 1305 1305 1305 1305 0
199 20250401 165100 897850348 1305 1305 1305 1305 0
200 20250401 165000 897850348 1305 1305 1305 1305 0
201 20250401 164900 897850348 1305 1305 1305 1305 0
202 20250401 164800 897850348 1305 1305 1305 1305 0
203 20250401 164700 897850348 1305 1305 1305 1305 0
204 20250401 164600 897850348 1305 1305 1305 1305 0
205 20250401 164500 897850348 1305 1305 1305 1305 0
206 20250401 164400 897850348 1305 1305 1305 1305 0
207 20250401 164300 897850348 1305 1305 1305 1305 0
208 20250401 164200 897850348 1305 1305 1305 1305 0
209 20250401 164100 897850348 1305 1305 1305 1305 0
210 20250401 164000 897850348 1305 1305 1305 1305 0
211 20250401 163900 897850348 1305 1305 1305 1305 0
212 20250401 163800 897850348 1305 1305 1305 1305 11614
213 20250401 163700 897850348 1305 1305 1305 1305 0
214 20250401 163600 897850348 1305 1305 1305 1305 0
215 20250401 163500 897850348 1305 1305 1305 1305 0
216 20250401 163400 897850348 1305 1305 1305 1305 0
217 20250401 163300 897850348 1305 1305 1305 1305 0
218 20250401 163200 897850348 1305 1305 1305 1305 0
219 20250401 163100 897850348 1305 1305 1305 1305 0
220 20250401 163000 897850348 1305 1305 1305 1305 0
221 20250401 162900 897850348 1305 1305 1305 1305 0
222 20250401 162800 897850348 1305 1305 1305 1305 0
223 20250401 162700 897850348 1305 1305 1305 1305 0
224 20250401 162600 897850348 1305 1305 1305 1305 0
225 20250401 162500 897850348 1305 1305 1305 1305 0
226 20250401 162400 897850348 1305 1305 1305 1305 0
227 20250401 162300 897850348 1305 1305 1305 1305 0
228 20250401 162200 897850348 1305 1305 1305 1305 0
229 20250401 162100 897850348 1305 1305 1305 1305 0
230 20250401 162000 897850348 1305 1305 1305 1305 0
231 20250401 161900 897850348 1305 1305 1305 1305 0
232 20250401 161800 897850348 1305 1305 1305 1305 0
233 20250401 161700 897850348 1305 1305 1305 1305 0
234 20250401 161600 897850348 1305 1305 1305 1305 0
235 20250401 161500 897850348 1305 1305 1305 1305 0
236 20250401 161400 897850348 1305 1305 1305 1305 0
237 20250401 161300 897850348 1305 1305 1305 1305 0
238 20250401 161200 897850348 1305 1305 1305 1305 0
239 20250401 161100 897850348 1305 1305 1305 1305 0
240 20250401 161000 897850348 1305 1305 1305 1305 0
241 20250401 160900 897850348 1305 1305 1305 1305 0
242 20250401 160800 897850348 1305 1305 1305 1305 11614
243 20250401 160700 897850348 1305 1305 1305 1305 0
244 20250401 160600 897850348 1305 1305 1305 1305 0
245 20250401 160500 897850348 1305 1305 1305 1305 0
246 20250401 160400 897850348 1305 1305 1305 1305 0
247 20250401 160300 897850348 1305 1305 1305 1305 0
248 20250401 160200 897850348 1305 1305 1305 1305 0
249 20250401 160100 897850348 1305 1305 1305 1305 0
250 20250401 160000 897850348 1305 1305 1305 1305 0
251 20250401 155900 897850348 1305 1305 1305 1305 0
252 20250401 155800 897850348 1305 1305 1305 1305 0
253 20250401 155700 897850348 1305 1305 1305 1305 0
254 20250401 155600 897850348 1305 1305 1305 1305 0
255 20250401 155500 897850348 1305 1305 1305 1305 0
256 20250401 155400 897850348 1305 1305 1305 1305 0
257 20250401 155300 897850348 1305 1305 1305 1305 0
258 20250401 155200 897850348 1305 1305 1305 1305 0
259 20250401 155100 897850348 1305 1305 1305 1305 0
260 20250401 155000 897850348 1305 1305 1305 1305 0
261 20250401 154900 897850348 1305 1305 1305 1305 0
262 20250401 154800 897850348 1305 1305 1305 1305 0
263 20250401 154700 897850348 1305 1305 1305 1305 0
264 20250401 154600 897850348 1305 1305 1305 1305 0
265 20250401 154500 897850348 1305 1305 1305 1305 0
266 20250401 154400 897850348 1305 1305 1305 1305 0
267 20250401 154300 897850348 1305 1305 1305 1305 0
268 20250401 154200 897850348 1305 1305 1305 1305 0
269 20250401 154100 897850348 1305 1305 1305 1305 0
270 20250401 154000 897850348 1305 1305 1305 1305 0
271 20250401 153900 897850348 1305 1305 1305 1305 0
272 20250401 153800 897850348 1305 1305 1305 1305 11614
273 20250401 153700 897850348 1305 1305 1305 1305 0
274 20250401 153600 897850348 1305 1305 1305 1305 0
275 20250401 153500 897850348 1305 1305 1305 1305 0
276 20250401 153400 897850348 1305 1305 1305 1305 0
277 20250401 153300 897850348 1305 1305 1305 1305 0
278 20250401 153200 897850348 1305 1305 1305 1305 0
279 20250401 153100 897850348 1305 1305 1305 1305 0
280 20250401 153000 897850348 1305 1305 1305 1305 11614
281 20250401 152900 882694078 1305 1305 1305 1305 0
282 20250401 152800 882694078 1305 1305 1305 1305 0
283 20250401 152700 882694078 1305 1305 1305 1305 0
284 20250401 152600 882694078 1305 1305 1305 1305 0
285 20250401 152500 882694078 1305 1305 1305 1305 0
286 20250401 152400 882694078 1305 1305 1305 1305 0
287 20250401 152300 882694078 1305 1305 1305 1305 0
288 20250401 152200 882694078 1305 1305 1305 1305 0
289 20250401 152100 882694078 1305 1305 1305 1305 0
290 20250401 152000 882694078 1305 1305 1305 1305 0
291 20250401 151900 882694078 1305 1305 1305 1301 2471
292 20250401 151800 879475427 1305 1305 1305 1305 172
293 20250401 151700 879250967 1305 1303 1306 1302 2118
294 20250401 151600 876493254 1306 1306 1306 1306 40
295 20250401 151500 876441014 1306 1308 1308 1306 426
296 20250401 151400 875884018 1308 1308 1309 1308 458
297 20250401 151300 875284716 1307 1307 1307 1306 1408
298 20250401 151200 873444462 1306 1306 1306 1306 392
299 20250401 151100 872932510 1306 1306 1306 1306 181
300 20250401 151000 872696124 1307 1302 1307 1302 257
301 20250401 150900 872360866 1303 1303 1303 1303 300
302 20250401 150800 871969966 1307 1303 1308 1301 1041
303 20250401 150700 870614356 1303 1308 1308 1303 353
304 20250401 150600 870152752 1308 1308 1308 1308 0
305 20250401 150500 870152752 1308 1307 1308 1307 2
306 20250401 150400 870150137 1301 1308 1308 1301 536
307 20250401 150300 869449861 1300 1306 1307 1300 961
308 20250401 150200 868195245 1306 1306 1306 1301 500
309 20250401 150100 867542755 1307 1305 1307 1305 148
310 20250401 150000 867349397 1306 1306 1306 1306 0
311 20250401 145900 867349397 1306 1306 1306 1306 1
312 20250401 145800 867348091 1300 1303 1303 1300 332
313 20250401 145700 866916112 1307 1306 1307 1306 2
314 20250401 145600 866913499 1302 1307 1307 1302 501
315 20250401 145500 866258697 1307 1307 1307 1307 0
316 20250401 145400 866258697 1307 1307 1307 1307 0
317 20250401 145300 866258697 1307 1307 1307 1307 0
318 20250401 145200 866258697 1307 1303 1307 1301 577
319 20250401 145100 865507182 1303 1303 1303 1303 285
320 20250401 145000 865135827 1307 1307 1307 1307 0
321 20250401 144900 865135827 1307 1307 1307 1307 50
322 20250401 144800 865070477 1309 1309 1309 1309 0
323 20250401 144700 865070477 1309 1309 1309 1309 0
324 20250401 144600 865070477 1309 1309 1309 1309 0
325 20250401 144500 865070477 1309 1309 1309 1309 0
326 20250401 144400 865070477 1309 1306 1309 1306 554
327 20250401 144300 864345503 1305 1305 1305 1305 2
328 20250401 144200 864342893 1300 1300 1300 1300 0
329 20250401 144100 864342893 1300 1301 1301 1300 1450
330 20250401 144000 862457800 1306 1306 1306 1306 0
331 20250401 143900 862457800 1306 1306 1306 1306 0
332 20250401 143800 862457800 1306 1306 1306 1306 0
333 20250401 143700 862457800 1306 1306 1306 1306 1
334 20250401 143600 862456494 1305 1305 1305 1305 0
335 20250401 143500 862456494 1305 1305 1305 1305 10
336 20250401 143400 862443444 1305 1305 1305 1305 0
337 20250401 143300 862443444 1305 1305 1305 1305 0
338 20250401 143200 862443444 1305 1305 1305 1305 0
339 20250401 143100 862443444 1305 1304 1305 1304 963
340 20250401 143000 861187690 1302 1302 1302 1302 0
341 20250401 142900 861187690 1302 1302 1302 1302 1
342 20250401 142800 861186388 1300 1300 1300 1300 0
343 20250401 142700 861186388 1300 1300 1300 1300 36
344 20250401 142600 861139588 1300 1301 1301 1300 1023
345 20250401 142500 859809687 1303 1303 1303 1303 31
346 20250401 142400 859769294 1303 1303 1303 1303 595
347 20250401 142300 858994009 1303 1303 1303 1303 3
348 20250401 142200 858990100 1307 1307 1307 1307 1572
349 20250401 142100 856935496 1307 1307 1307 1306 2011
350 20250401 142000 854307120 1307 1307 1307 1307 0
351 20250401 141900 854307120 1307 1307 1307 1307 0
352 20250401 141800 854307120 1307 1307 1307 1307 118
353 20250401 141700 854152894 1308 1305 1309 1305 3060
354 20250401 141600 850154342 1305 1305 1305 1305 0
355 20250401 141500 850154342 1305 1305 1305 1305 222
356 20250401 141400 849864632 1306 1306 1306 1306 0
357 20250401 141300 849864632 1306 1306 1306 1306 4
358 20250401 141200 849859408 1300 1307 1307 1300 6051
359 20250401 141100 841988800 1307 1307 1307 1307 0
360 20250401 141000 841988800 1307 1302 1307 1302 105
361 20250401 140900 841852080 1308 1308 1308 1308 55
362 20250401 140800 841780140 1305 1308 1308 1305 5
363 20250401 140700 841773603 1308 1306 1309 1304 1007
364 20250401 140600 840456739 1306 1307 1307 1306 4
365 20250401 140500 840451512 1308 1307 1308 1300 68
366 20250401 140400 840362950 1306 1301 1308 1298 479
367 20250401 140300 839740804 1308 1307 1308 1307 287
368 20250401 140200 839365635 1307 1304 1307 1301 711
369 20250401 140100 838437956 1298 1298 1298 1298 5
370 20250401 140000 838431466 1304 1304 1304 1304 7
371 20250401 135900 838422338 1305 1305 1305 1305 0
372 20250401 135800 838422338 1305 1298 1305 1297 5265
373 20250401 135700 831573795 1298 1298 1298 1298 501
374 20250401 135600 830923497 1301 1301 1301 1301 0
375 20250401 135500 830923497 1301 1301 1301 1301 0
376 20250401 135400 830923497 1301 1301 1301 1301 616
377 20250401 135300 830122081 1301 1301 1301 1298 2529
378 20250401 135200 826837380 1301 1301 1301 1301 2
379 20250401 135100 826834778 1301 1301 1301 1301 82
380 20250401 135000 826728096 1302 1302 1302 1302 6
381 20250401 134900 826720284 1302 1302 1302 1302 0
382 20250401 134800 826720284 1302 1302 1302 1302 0
383 20250401 134700 826720284 1302 1302 1302 1302 133
384 20250401 134600 826547118 1302 1302 1302 1302 139
385 20250401 134500 826366140 1305 1305 1305 1305 0
386 20250401 134400 826366140 1305 1305 1305 1305 3
387 20250401 134300 826362225 1305 1305 1305 1305 0
388 20250401 134200 826362225 1305 1305 1305 1305 0
389 20250401 134100 826362225 1305 1305 1305 1305 137
390 20250401 134000 826183440 1299 1299 1299 1299 0
391 20250401 133900 826183440 1299 1305 1305 1299 4298
392 20250401 133800 820600322 1300 1300 1300 1300 2072
393 20250401 133700 817906722 1300 1300 1300 1300 3232
394 20250401 133600 813705122 1305 1305 1305 1305 0
395 20250401 133500 813705122 1305 1305 1305 1305 0
396 20250401 133400 813705122 1305 1305 1305 1305 0
397 20250401 133300 813705122 1305 1305 1305 1305 0
398 20250401 133200 813705122 1305 1305 1305 1305 8
399 20250401 133100 813694682 1300 1300 1300 1300 0
400 20250401 133000 813694682 1300 1300 1300 1300 0
401 20250401 132900 813694682 1300 1305 1305 1300 31
402 20250401 132800 813654343 1307 1307 1307 1307 0
403 20250401 132700 813654343 1307 1307 1307 1307 0
404 20250401 132600 813654343 1307 1306 1307 1306 472
405 20250401 132500 813037524 1306 1306 1306 1306 0
406 20250401 132400 813037524 1306 1303 1306 1300 330
407 20250401 132300 812608380 1300 1302 1303 1300 156
408 20250401 132200 812405300 1302 1302 1302 1302 0
409 20250401 132100 812405300 1302 1301 1302 1301 160
410 20250401 132000 812197040 1301 1301 1301 1301 8
411 20250401 131900 812186632 1301 1301 1301 1301 40
412 20250401 131800 812134592 1301 1301 1301 1301 0
413 20250401 131700 812134592 1301 1301 1301 1301 0
414 20250401 131600 812134592 1301 1301 1301 1301 8
415 20250401 131500 812124184 1302 1301 1302 1301 3
416 20250401 131400 812120279 1302 1301 1302 1301 69
417 20250401 131300 812030443 1301 1301 1301 1301 0
418 20250401 131200 812030443 1301 1301 1301 1301 50
419 20250401 131100 811965393 1299 1299 1299 1299 0
420 20250401 131000 811965393 1299 1299 1299 1299 0
421 20250401 130900 811965393 1299 1299 1299 1299 0
422 20250401 130800 811965393 1299 1298 1299 1298 3283
423 20250401 130700 807702775 1306 1306 1306 1306 0
424 20250401 130600 807702775 1306 1306 1306 1306 0
425 20250401 130500 807702775 1306 1303 1307 1303 2251
426 20250401 130400 804764756 1303 1302 1303 1302 250
427 20250401 130300 804439129 1300 1300 1300 1300 0
428 20250401 130200 804439129 1300 1300 1300 1300 1
429 20250401 130100 804437829 1302 1302 1302 1302 0
430 20250401 130000 804437829 1302 1302 1302 1301 7
431 20250401 125900 804428720 1298 1302 1302 1298 2011
432 20250401 125800 801818374 1302 1302 1302 1302 0
433 20250401 125700 801818374 1302 1301 1302 1301 13
434 20250401 125600 801801451 1300 1299 1300 1299 1000
435 20250401 125500 800501453 1299 1299 1299 1299 0
436 20250401 125400 800501453 1299 1301 1301 1299 178
437 20250401 125300 800269935 1298 1298 1298 1298 1141
438 20250401 125200 798788917 1298 1298 1298 1298 1268
439 20250401 125100 797143053 1298 1301 1301 1298 5205
440 20250401 125000 790379920 1303 1304 1304 1302 47
441 20250401 124900 790318697 1307 1307 1307 1307 1
442 20250401 124800 790317390 1307 1307 1307 1307 0
443 20250401 124700 790317390 1307 1303 1307 1302 395
444 20250401 124600 789802667 1304 1304 1304 1304 6
445 20250401 124500 789794843 1304 1304 1304 1303 25
446 20250401 124400 789762244 1303 1304 1304 1302 662
447 20250401 124300 788899524 1307 1308 1308 1307 68
448 20250401 124200 788810585 1308 1308 1308 1308 82
449 20250401 124100 788703329 1308 1308 1308 1308 15
450 20250401 124000 788683709 1308 1306 1308 1306 60
451 20250401 123900 788605329 1305 1305 1308 1305 892
452 20250401 123800 787440438 1305 1307 1307 1305 108
453 20250401 123700 787299406 1307 1307 1308 1304 805
454 20250401 123600 786248761 1308 1308 1308 1305 188
455 20250401 123500 786003373 1308 1308 1308 1308 22
456 20250401 123400 785974597 1308 1308 1308 1306 30
457 20250401 123300 785935378 1309 1309 1309 1309 4
458 20250401 123200 785930142 1309 1309 1309 1305 114
459 20250401 123100 785781316 1309 1311 1314 1301 1236
460 20250401 123000 784170689 1312 1316 1316 1312 23
461 20250401 122900 784140443 1316 1317 1317 1313 84
462 20250401 122800 784029946 1317 1310 1320 1310 10105
463 20250401 122700 770771246 1310 1305 1310 1305 2954
464 20250401 122600 766911347 1305 1307 1307 1305 17
465 20250401 122500 766889156 1307 1302 1307 1300 8334
466 20250401 122400 756038938 1301 1301 1301 1301 0
467 20250401 122300 756038938 1301 1301 1303 1301 2176
468 20250401 122200 753207950 1301 1301 1303 1301 1852
469 20250401 122100 750797755 1302 1300 1302 1300 1023
470 20250401 122000 749467838 1298 1300 1300 1298 1308
471 20250401 121900 747769091 1300 1299 1300 1299 595
472 20250401 121800 746996144 1299 1297 1299 1297 2938
473 20250401 121700 743183197 1291 1296 1296 1290 963
474 20250401 121600 741939374 1298 1298 1298 1298 500
475 20250401 121500 741290374 1295 1295 1295 1295 3677
476 20250401 121400 736528659 1295 1295 1295 1295 12
477 20250401 121300 736513119 1298 1297 1298 1295 2380
478 20250401 121200 733430834 1297 1297 1297 1297 15
479 20250401 121100 733411379 1298 1298 1298 1298 0
480 20250401 121000 733411379 1298 1298 1298 1298 0
481 20250401 120900 733411379 1298 1298 1298 1298 2
482 20250401 120800 733408783 1298 1298 1298 1298 2
483 20250401 120700 733406187 1299 1299 1299 1299 5
484 20250401 120600 733399692 1293 1294 1294 1293 8
485 20250401 120500 733389343 1290 1290 1290 1290 0
486 20250401 120400 733389343 1290 1290 1290 1290 0
487 20250401 120300 733389343 1290 1290 1290 1290 0
488 20250401 120200 733389343 1290 1294 1294 1290 2798
489 20250401 120100 729776456 1300 1295 1300 1295 13
490 20250401 120000 729759608 1294 1294 1294 1294 10
491 20250401 115900 729746668 1294 1294 1294 1294 0
492 20250401 115800 729746668 1294 1294 1294 1294 3
493 20250401 115700 729742786 1293 1293 1293 1293 315
494 20250401 115600 729335491 1292 1290 1292 1290 314
495 20250401 115500 728929903 1292 1291 1292 1291 163
496 20250401 115400 728719467 1293 1293 1293 1290 4222
497 20250401 115300 723268316 1293 1294 1294 1293 17
498 20250401 115200 723246333 1295 1295 1295 1295 0
499 20250401 115100 723246333 1295 1295 1295 1295 20
500 20250401 115000 723220433 1295 1295 1295 1294 1161
501 20250401 114900 721717898 1294 1294 1294 1294 6
502 20250401 114800 721710134 1295 1297 1297 1295 1645
503 20250401 114700 719579851 1300 1300 1300 1300 1000
504 20250401 114600 718279851 1300 1300 1300 1300 0
505 20250401 114500 718279851 1300 1299 1300 1299 7
506 20250401 114400 718270755 1295 1297 1297 1295 569
507 20250401 114300 717533860 1298 1298 1298 1298 0
508 20250401 114200 717533860 1298 1299 1299 1298 2476
509 20250401 114100 714320010 1298 1299 1299 1298 163
510 20250401 114000 714108341 1299 1300 1300 1299 47
511 20250401 113900 714047286 1299 1300 1300 1299 70
512 20250401 113800 713956334 1302 1300 1302 1300 21
513 20250401 113700 713928994 1299 1299 1299 1299 0
514 20250401 113600 713928994 1299 1299 1299 1299 32
515 20250401 113500 713887426 1300 1300 1300 1300 2
516 20250401 113400 713884826 1304 1304 1304 1304 0
517 20250401 113300 713884826 1304 1300 1304 1300 820
518 20250401 113200 712815619 1299 1302 1303 1299 1973
519 20250401 113100 710250217 1305 1305 1305 1304 55
520 20250401 113000 710178443 1304 1303 1306 1302 8751
521 20250401 112900 698768105 1304 1303 1305 1303 217
522 20250401 112800 698485137 1305 1305 1305 1302 1268
523 20250401 112700 696834168 1304 1302 1306 1302 3770
524 20250401 112600 691916911 1302 1301 1302 1297 289
525 20250401 112500 691540689 1301 1298 1301 1298 1643
526 20250401 112400 689408020 1289 1296 1296 1289 5636
527 20250401 112300 682127697 1296 1297 1297 1296 219
528 20250401 112200 681843870 1291 1291 1291 1291 0
529 20250401 112100 681843870 1291 1293 1293 1291 4440
530 20250401 112000 676106260 1293 1295 1296 1293 831
531 20250401 111900 675030125 1297 1297 1297 1297 0
532 20250401 111800 675030125 1297 1298 1298 1297 3207
533 20250401 111700 670870644 1297 1298 1298 1297 45
534 20250401 111600 670812245 1298 1304 1304 1297 4200
535 20250401 111500 665358133 1304 1303 1304 1303 22
536 20250401 111400 665329466 1303 1309 1309 1303 4201
537 20250401 111300 659837485 1310 1306 1310 1306 3438
538 20250401 111200 655335977 1306 1305 1306 1305 386
539 20250401 111100 654832201 1305 1302 1305 1301 2975
540 20250401 111000 650955006 1302 1302 1303 1302 659
541 20250401 110900 650096932 1302 1296 1302 1296 5306
542 20250401 110800 643208783 1296 1293 1296 1292 4688
543 20250401 110700 637140846 1291 1291 1291 1291 297
544 20250401 110600 636757419 1291 1294 1294 1291 1388
545 20250401 110500 634965163 1294 1295 1295 1294 200
546 20250401 110400 634706355 1296 1296 1296 1295 650
547 20250401 110300 633864155 1296 1300 1300 1296 103
548 20250401 110200 633730656 1300 1300 1300 1300 4
549 20250401 110100 633725456 1300 1298 1300 1298 5675
550 20250401 110000 626353534 1298 1295 1298 1295 535
551 20250401 105900 625660219 1298 1298 1298 1297 814
552 20250401 105800 624603667 1298 1297 1298 1297 2000
553 20250401 105700 622009658 1296 1290 1296 1290 8926
554 20250401 105600 610469598 1292 1292 1292 1292 31
555 20250401 105500 610429546 1290 1293 1293 1290 161
556 20250401 105400 610221556 1293 1292 1293 1292 1210
557 20250401 105300 608657831 1292 1292 1292 1292 0
558 20250401 105200 608657831 1292 1292 1292 1292 112
559 20250401 105100 608513127 1292 1288 1292 1284 19490
560 20250401 105000 583431357 1284 1284 1284 1284 183
561 20250401 104900 583196385 1284 1285 1285 1284 755
562 20250401 104800 582226963 1284 1284 1284 1284 337
563 20250401 104700 581794255 1288 1288 1288 1288 2
564 20250401 104600 581791679 1284 1284 1284 1284 0
565 20250401 104500 581791679 1284 1284 1284 1284 595
566 20250401 104400 581027699 1283 1289 1289 1283 673
567 20250401 104300 580163644 1289 1289 1289 1289 0
568 20250401 104200 580163644 1289 1289 1289 1289 1
569 20250401 104100 580162355 1285 1286 1287 1285 707
570 20250401 104000 579253754 1286 1286 1286 1286 18
571 20250401 103900 579230606 1287 1287 1287 1287 5
572 20250401 103800 579224171 1292 1292 1292 1292 0
573 20250401 103700 579224171 1292 1290 1292 1290 302
574 20250401 103600 578834176 1290 1284 1290 1283 2564
575 20250401 103500 575539738 1286 1285 1286 1285 506
576 20250401 103400 574889522 1285 1287 1287 1285 90
577 20250401 103300 574773780 1287 1283 1287 1283 4
578 20250401 103200 574768639 1285 1285 1285 1283 230
579 20250401 103100 574473415 1286 1286 1287 1284 237
580 20250401 103000 574168631 1286 1287 1287 1286 869
581 20250401 102900 573051092 1286 1286 1286 1286 5
582 20250401 102800 573044662 1293 1293 1293 1293 2
583 20250401 102700 573042076 1286 1288 1293 1286 4311
584 20250401 102600 567482293 1286 1294 1294 1286 311
585 20250401 102500 567081783 1288 1288 1288 1288 2
586 20250401 102400 567079207 1291 1294 1294 1290 6
587 20250401 102300 567071453 1294 1291 1295 1291 220
588 20250401 102200 566787113 1291 1295 1295 1290 6761
589 20250401 102100 558065225 1295 1294 1295 1290 2262
590 20250401 102000 555146124 1294 1290 1294 1290 16
591 20250401 101900 555125432 1290 1288 1290 1288 4114
592 20250401 101800 549818600 1288 1293 1294 1288 28
593 20250401 101700 549782435 1293 1293 1293 1293 1
594 20250401 101600 549781142 1293 1290 1293 1290 31
595 20250401 101500 549741129 1281 1282 1282 1281 12
596 20250401 101400 549725755 1291 1289 1291 1289 208
597 20250401 101300 549457263 1277 1294 1294 1277 735
598 20250401 101200 548514815 1294 1291 1294 1291 114
599 20250401 101100 548367437 1291 1285 1291 1285 7106
600 20250401 101000 539211512 1284 1284 1284 1284 0
601 20250401 100900 539211512 1284 1289 1289 1284 97
602 20250401 100800 539086810 1289 1289 1289 1289 0
603 20250401 100700 539086810 1289 1290 1290 1289 1504
604 20250401 100600 537147973 1292 1293 1293 1290 2011
605 20250401 100500 534553755 1282 1295 1299 1282 398
606 20250401 100400 534041496 1300 1299 1300 1299 241
607 20250401 100300 533728432 1299 1293 1301 1292 4436
608 20250401 100200 527967364 1300 1296 1305 1291 12227
609 20250401 100100 512057852 1296 1286 1296 1280 9971
610 20250401 100000 499200572 1286 1280 1286 1280 10911
611 20250401 095900 485222784 1280 1281 1284 1280 10008
612 20250401 095800 472402538 1281 1281 1281 1281 3
613 20250401 095700 472398695 1284 1280 1284 1280 24
614 20250401 095600 472367955 1283 1283 1283 1283 31
615 20250401 095500 472328182 1277 1277 1277 1277 6
616 20250401 095400 472320520 1283 1283 1283 1283 12002
617 20250401 095300 456921954 1276 1286 1286 1270 9242
618 20250401 095200 445149167 1282 1287 1287 1282 182
619 20250401 095100 444915333 1281 1282 1282 1281 1084
620 20250401 095000 443526219 1283 1284 1287 1283 224
621 20250401 094900 443238601 1288 1288 1288 1288 0
622 20250401 094800 443238601 1288 1288 1288 1288 87
623 20250401 094700 443126545 1288 1289 1289 1281 3771
624 20250401 094600 438285645 1290 1285 1290 1284 3093
625 20250401 094500 434311009 1285 1291 1291 1284 4045
626 20250401 094400 429111402 1291 1290 1291 1290 225
627 20250401 094300 428821046 1290 1289 1290 1289 2071
628 20250401 094200 426150202 1289 1285 1289 1285 3217
629 20250401 094100 422009695 1285 1277 1285 1273 3122
630 20250401 094000 418019988 1278 1279 1279 1274 69
631 20250401 093900 417931888 1279 1280 1280 1275 31
632 20250401 093800 417892267 1280 1273 1280 1273 662
633 20250401 093700 417048730 1272 1280 1280 1270 9534
634 20250401 093600 404903019 1280 1280 1280 1270 540
635 20250401 093500 404216627 1280 1272 1280 1270 510
636 20250401 093400 403568699 1280 1273 1280 1270 2654
637 20250401 093300 400194370 1273 1274 1274 1273 186
638 20250401 093200 399957531 1274 1280 1280 1274 1052
639 20250401 093100 398614821 1280 1275 1280 1275 2087
640 20250401 093000 395953211 1275 1275 1278 1274 672
641 20250401 092900 395096979 1274 1286 1286 1274 12619
642 20250401 092800 378957019 1284 1287 1290 1284 881
643 20250401 092700 377821274 1287 1286 1287 1284 558
644 20250401 092600 377104140 1290 1290 1290 1286 262
645 20250401 092500 376766406 1290 1290 1290 1287 230
646 20250401 092400 376469796 1290 1289 1290 1287 49
647 20250401 092300 376406638 1288 1289 1290 1286 60
648 20250401 092200 376329326 1287 1287 1290 1285 1312
649 20250401 092100 374639781 1287 1289 1289 1282 2278
650 20250401 092000 371718912 1288 1284 1288 1282 279
651 20250401 091900 371360866 1282 1290 1290 1282 722
652 20250401 091800 370433949 1290 1283 1290 1283 2570
653 20250401 091700 367128364 1290 1290 1290 1281 1096
654 20250401 091600 365723928 1290 1291 1293 1281 5225
655 20250401 091500 359012098 1294 1291 1299 1286 4935
656 20250401 091400 352651357 1290 1300 1304 1290 7819
657 20250401 091300 342538946 1304 1303 1305 1296 5296
658 20250401 091200 335646740 1305 1294 1305 1294 26118
659 20250401 091100 301735393 1295 1288 1295 1288 4082
660 20250401 091000 296461886 1288 1293 1293 1288 2061
661 20250401 090900 293805009 1293 1293 1293 1289 1626
662 20250401 090800 291706084 1293 1291 1295 1289 3197
663 20250401 090700 287583481 1295 1286 1295 1284 13563
664 20250401 090600 270087169 1288 1284 1292 1284 21587
665 20250401 090500 242298493 1284 1277 1284 1274 11842
666 20250401 090400 227164176 1277 1272 1277 1270 15649
667 20250401 090300 207279746 1271 1265 1277 1265 18386
668 20250401 090200 183886907 1265 1265 1267 1252 10273
669 20250401 090100 170938551 1267 1269 1269 1259 5481
670 20250401 090000 164010852 1269 1250 1282 1250 130606

1
084680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,141806193,0,176548710285,0.00
20250327,0,141806193,0,180093865110,0.00
20250326,0,141806193,0,180802896075,0.00
20250325,0,141806193,0,178817609373,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 141806193 0 176548710285 0.00
3 20250327 0 141806193 0 180093865110 0.00
4 20250326 0 141806193 0 180802896075 0.00
5 20250325 0 141806193 0 178817609373 0.00