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

589
002630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,70907874328,2055,2055,2055,2055,2737
20250401,184600,70907874328,2055,2055,2055,2055,0
20250401,184500,70907874328,2055,2055,2055,2055,0
20250401,184400,70907874328,2055,2055,2055,2055,0
20250401,184300,70907874328,2055,2055,2055,2055,0
20250401,184200,70907874328,2055,2055,2055,2055,0
20250401,184100,70907874328,2055,2055,2055,2055,0
20250401,184000,70907874328,2055,2055,2055,2055,0
20250401,183900,70907874328,2055,2055,2055,2055,0
20250401,183800,70907874328,2055,2055,2055,2055,0
20250401,183700,70907874328,2055,2055,2055,2055,0
20250401,183600,70907874328,2055,2055,2055,2055,0
20250401,183500,70907874328,2055,2055,2055,2055,0
20250401,183400,70907874328,2055,2055,2055,2055,0
20250401,183300,70907874328,2055,2055,2055,2055,0
20250401,183200,70907874328,2055,2055,2055,2055,0
20250401,183100,70907874328,2055,2055,2055,2055,0
20250401,183000,70907874328,2055,2055,2055,2055,0
20250401,182900,70907874328,2055,2055,2055,2055,0
20250401,182800,70907874328,2055,2055,2055,2055,0
20250401,182700,70907874328,2055,2055,2055,2055,0
20250401,182600,70907874328,2055,2055,2055,2055,0
20250401,182500,70907874328,2055,2055,2055,2055,0
20250401,182400,70907874328,2055,2055,2055,2055,0
20250401,182300,70907874328,2055,2055,2055,2055,0
20250401,182200,70907874328,2055,2055,2055,2055,0
20250401,182100,70907874328,2055,2055,2055,2055,0
20250401,182000,70907874328,2055,2055,2055,2055,0
20250401,181900,70907874328,2055,2055,2055,2055,0
20250401,181800,70907874328,2055,2055,2055,2055,0
20250401,181700,70907874328,2055,2055,2055,2055,2737
20250401,181600,70907874328,2055,2055,2055,2055,0
20250401,181500,70907874328,2055,2055,2055,2055,0
20250401,181400,70907874328,2055,2055,2055,2055,0
20250401,181300,70907874328,2055,2055,2055,2055,0
20250401,181200,70907874328,2055,2055,2055,2055,0
20250401,181100,70907874328,2055,2055,2055,2055,0
20250401,181000,70907874328,2055,2055,2055,2055,0
20250401,180900,70907874328,2055,2055,2055,2055,0
20250401,180800,70907874328,2055,2055,2055,2055,0
20250401,180700,70907874328,2055,2055,2055,2055,0
20250401,180600,70907874328,2055,2055,2055,2055,0
20250401,180500,70907874328,2055,2055,2055,2055,0
20250401,180400,70907874328,2055,2055,2055,2055,0
20250401,180300,70907874328,2055,2055,2055,2055,0
20250401,180200,70907874328,2055,2055,2055,2055,0
20250401,180100,70907874328,2055,2055,2055,2055,0
20250401,180000,70907874328,2055,2055,2055,2055,0
20250401,175900,70907874328,2055,2055,2055,2055,0
20250401,175800,70907874328,2055,2055,2055,2055,0
20250401,175700,70907874328,2055,2055,2055,2055,0
20250401,175600,70907874328,2055,2055,2055,2055,0
20250401,175500,70907874328,2055,2055,2055,2055,0
20250401,175400,70907874328,2055,2055,2055,2055,0
20250401,175300,70907874328,2055,2055,2055,2055,0
20250401,175200,70907874328,2055,2055,2055,2055,0
20250401,175100,70907874328,2055,2055,2055,2055,0
20250401,175000,70907874328,2055,2055,2055,2055,0
20250401,174900,70907874328,2055,2055,2055,2055,0
20250401,174800,70907874328,2055,2055,2055,2055,0
20250401,174700,70907874328,2055,2055,2055,2055,2737
20250401,174600,70907874328,2055,2055,2055,2055,0
20250401,174500,70907874328,2055,2055,2055,2055,0
20250401,174400,70907874328,2055,2055,2055,2055,0
20250401,174300,70907874328,2055,2055,2055,2055,0
20250401,174200,70907874328,2055,2055,2055,2055,0
20250401,174100,70907874328,2055,2055,2055,2055,0
20250401,174000,70907874328,2055,2055,2055,2055,0
20250401,173900,70907874328,2055,2055,2055,2055,0
20250401,173800,70907874328,2055,2055,2055,2055,0
20250401,173700,70907874328,2055,2055,2055,2055,0
20250401,173600,70907874328,2055,2055,2055,2055,0
20250401,173500,70907874328,2055,2055,2055,2055,0
20250401,173400,70907874328,2055,2055,2055,2055,0
20250401,173300,70907874328,2055,2055,2055,2055,0
20250401,173200,70907874328,2055,2055,2055,2055,0
20250401,173100,70907874328,2055,2055,2055,2055,0
20250401,173000,70907874328,2055,2055,2055,2055,0
20250401,172900,70907874328,2055,2055,2055,2055,0
20250401,172800,70907874328,2055,2055,2055,2055,0
20250401,172700,70907874328,2055,2055,2055,2055,0
20250401,172600,70907874328,2055,2055,2055,2055,0
20250401,172500,70907874328,2055,2055,2055,2055,0
20250401,172400,70907874328,2055,2055,2055,2055,0
20250401,172300,70907874328,2055,2055,2055,2055,0
20250401,172200,70907874328,2055,2055,2055,2055,0
20250401,172100,70907874328,2055,2055,2055,2055,0
20250401,172000,70907874328,2055,2055,2055,2055,0
20250401,171900,70907874328,2055,2055,2055,2055,0
20250401,171800,70907874328,2055,2055,2055,2055,0
20250401,171700,70907874328,2055,2055,2055,2055,2737
20250401,171600,70907874328,2055,2055,2055,2055,0
20250401,171500,70907874328,2055,2055,2055,2055,0
20250401,171400,70907874328,2055,2055,2055,2055,0
20250401,171300,70907874328,2055,2055,2055,2055,0
20250401,171200,70907874328,2055,2055,2055,2055,0
20250401,171100,70907874328,2055,2055,2055,2055,0
20250401,171000,70907874328,2055,2055,2055,2055,0
20250401,170900,70907874328,2055,2055,2055,2055,0
20250401,170800,70907874328,2055,2055,2055,2055,0
20250401,170700,70907874328,2055,2055,2055,2055,0
20250401,170600,70907874328,2055,2055,2055,2055,0
20250401,170500,70907874328,2055,2055,2055,2055,0
20250401,170400,70907874328,2055,2055,2055,2055,0
20250401,170300,70907874328,2055,2055,2055,2055,0
20250401,170200,70907874328,2055,2055,2055,2055,0
20250401,170100,70907874328,2055,2055,2055,2055,0
20250401,170000,70907874328,2055,2055,2055,2055,0
20250401,165900,70907874328,2055,2055,2055,2055,0
20250401,165800,70907874328,2055,2055,2055,2055,0
20250401,165700,70907874328,2055,2055,2055,2055,0
20250401,165600,70907874328,2055,2055,2055,2055,0
20250401,165500,70907874328,2055,2055,2055,2055,0
20250401,165400,70907874328,2055,2055,2055,2055,0
20250401,165300,70907874328,2055,2055,2055,2055,0
20250401,165200,70907874328,2055,2055,2055,2055,0
20250401,165100,70907874328,2055,2055,2055,2055,0
20250401,165000,70907874328,2055,2055,2055,2055,0
20250401,164900,70907874328,2055,2055,2055,2055,0
20250401,164800,70907874328,2055,2055,2055,2055,0
20250401,164700,70907874328,2055,2055,2055,2055,2737
20250401,164600,70907874328,2055,2055,2055,2055,0
20250401,164500,70907874328,2055,2055,2055,2055,0
20250401,164400,70907874328,2055,2055,2055,2055,0
20250401,164300,70907874328,2055,2055,2055,2055,0
20250401,164200,70907874328,2055,2055,2055,2055,0
20250401,164100,70907874328,2055,2055,2055,2055,0
20250401,164000,70907874328,2055,2055,2055,2055,0
20250401,163900,70907874328,2055,2055,2055,2055,0
20250401,163800,70907874328,2055,2055,2055,2055,0
20250401,163700,70907874328,2055,2055,2055,2055,0
20250401,163600,70907874328,2055,2055,2055,2055,0
20250401,163500,70907874328,2055,2055,2055,2055,0
20250401,163400,70907874328,2055,2055,2055,2055,0
20250401,163300,70907874328,2055,2055,2055,2055,0
20250401,163200,70907874328,2055,2055,2055,2055,0
20250401,163100,70907874328,2055,2055,2055,2055,0
20250401,163000,70907874328,2055,2055,2055,2055,0
20250401,162900,70907874328,2055,2055,2055,2055,0
20250401,162800,70907874328,2055,2055,2055,2055,0
20250401,162700,70907874328,2055,2055,2055,2055,0
20250401,162600,70907874328,2055,2055,2055,2055,0
20250401,162500,70907874328,2055,2055,2055,2055,0
20250401,162400,70907874328,2055,2055,2055,2055,0
20250401,162300,70907874328,2055,2055,2055,2055,0
20250401,162200,70907874328,2055,2055,2055,2055,0
20250401,162100,70907874328,2055,2055,2055,2055,0
20250401,162000,70907874328,2055,2055,2055,2055,0
20250401,161900,70907874328,2055,2055,2055,2055,0
20250401,161800,70907874328,2055,2055,2055,2055,0
20250401,161700,70907874328,2055,2055,2055,2055,2737
20250401,161600,70907874328,2055,2055,2055,2055,0
20250401,161500,70907874328,2055,2055,2055,2055,0
20250401,161400,70907874328,2055,2055,2055,2055,0
20250401,161300,70907874328,2055,2055,2055,2055,0
20250401,161200,70907874328,2055,2055,2055,2055,0
20250401,161100,70907874328,2055,2055,2055,2055,0
20250401,161000,70907874328,2055,2055,2055,2055,0
20250401,160900,70907874328,2055,2055,2055,2055,0
20250401,160800,70907874328,2055,2055,2055,2055,0
20250401,160700,70907874328,2055,2055,2055,2055,0
20250401,160600,70907874328,2055,2055,2055,2055,0
20250401,160500,70907874328,2055,2055,2055,2055,0
20250401,160400,70907874328,2055,2055,2055,2055,0
20250401,160300,70907874328,2055,2055,2055,2055,0
20250401,160200,70907874328,2055,2055,2055,2055,0
20250401,160100,70907874328,2055,2055,2055,2055,0
20250401,160000,70907874328,2055,2055,2055,2055,0
20250401,155900,70907874328,2055,2055,2055,2055,0
20250401,155800,70907874328,2055,2055,2055,2055,0
20250401,155700,70907874328,2055,2055,2055,2055,0
20250401,155600,70907874328,2055,2055,2055,2055,0
20250401,155500,70907874328,2055,2055,2055,2055,0
20250401,155400,70907874328,2055,2055,2055,2055,0
20250401,155300,70907874328,2055,2055,2055,2055,0
20250401,155200,70907874328,2055,2055,2055,2055,0
20250401,155100,70907874328,2055,2055,2055,2055,0
20250401,155000,70907874328,2055,2055,2055,2055,0
20250401,154900,70907874328,2055,2055,2055,2055,0
20250401,154800,70907874328,2055,2055,2055,2055,0
20250401,154700,70907874328,2055,2055,2055,2055,2737
20250401,154600,70907874328,2055,2055,2055,2055,0
20250401,154500,70907874328,2055,2055,2055,2055,0
20250401,154400,70907874328,2055,2055,2055,2055,0
20250401,154300,70907874328,2055,2055,2055,2055,0
20250401,154200,70907874328,2055,2055,2055,2055,0
20250401,154100,70907874328,2055,2055,2055,2055,0
20250401,154000,70907874328,2055,2055,2055,2055,0
20250401,153900,70907874328,2055,2055,2055,2055,0
20250401,153800,70907874328,2055,2055,2055,2055,0
20250401,153700,70907874328,2055,2055,2055,2055,0
20250401,153600,70907874328,2055,2055,2055,2055,0
20250401,153500,70907874328,2055,2055,2055,2055,0
20250401,153400,70907874328,2055,2055,2055,2055,0
20250401,153300,70907874328,2055,2055,2055,2055,0
20250401,153200,70907874328,2055,2055,2055,2055,0
20250401,153100,70907874328,2055,2055,2055,2055,0
20250401,153000,70907874328,2055,2055,2055,2055,2737
20250401,152900,70902249793,2055,2055,2055,2055,0
20250401,152800,70902249793,2055,2055,2055,2055,0
20250401,152700,70902249793,2055,2055,2055,2055,0
20250401,152600,70902249793,2055,2055,2055,2055,0
20250401,152500,70902249793,2055,2055,2055,2055,0
20250401,152400,70902249793,2055,2055,2055,2055,0
20250401,152300,70902249793,2055,2055,2055,2055,0
20250401,152200,70902249793,2055,2055,2055,2055,0
20250401,152100,70902249793,2055,2055,2055,2055,0
20250401,152000,70902249793,2055,2055,2055,2055,0
20250401,151900,70902249793,2055,2055,2055,2055,60
20250401,151800,70902126493,2055,2055,2055,2055,1313
20250401,151700,70899428278,2055,2055,2055,2055,160
20250401,151600,70899099478,2055,2055,2055,2055,3273
20250401,151500,70892373463,2055,2055,2055,2055,329
20250401,151400,70891697368,2055,2055,2055,2055,2040
20250401,151300,70887505168,2055,2055,2055,2055,1115
20250401,151200,70885213843,2055,2055,2055,2055,84
20250401,151100,70885041223,2055,2055,2055,2055,563
20250401,151000,70883884258,2055,2055,2055,2055,3556
20250401,150900,70876576678,2055,2055,2055,2055,13
20250401,150800,70876549963,2055,2055,2055,2055,1025
20250401,150700,70874443588,2055,2055,2055,2055,1877
20250401,150600,70870586353,2055,2055,2055,2055,387
20250401,150500,70869791068,2055,2055,2055,2055,25
20250401,150400,70869739693,2055,2055,2055,2055,559
20250401,150300,70868590948,2055,2055,2055,2055,837
20250401,150200,70866870913,2055,2055,2055,2055,52
20250401,150100,70866764053,2055,2055,2055,2055,25
20250401,150000,70866712678,2055,2055,2055,2055,55
20250401,145900,70866599653,2055,2055,2055,2055,155
20250401,145800,70866281128,2055,2055,2055,2055,1651
20250401,145700,70862888323,2055,2055,2055,2055,638
20250401,145600,70861577233,2055,2055,2055,2055,1687
20250401,145500,70858110448,2055,2055,2055,2055,175
20250401,145400,70857750823,2055,2055,2055,2055,2
20250401,145300,70857746713,2055,2055,2055,2055,15
20250401,145200,70857715888,2055,2055,2055,2055,35
20250401,145100,70857643963,2055,2055,2055,2055,314
20250401,145000,70856998693,2055,2055,2055,2055,155
20250401,144900,70856680168,2055,2055,2055,2055,2441
20250401,144800,70851663913,2055,2055,2055,2055,9066
20250401,144700,70833033283,2055,2055,2055,2055,505
20250401,144600,70831995508,2055,2055,2055,2055,10
20250401,144500,70831974958,2055,2055,2055,2055,516
20250401,144400,70830914578,2055,2055,2055,2055,8
20250401,144300,70830898138,2055,2055,2055,2055,3628
20250401,144200,70823442598,2055,2055,2055,2055,16
20250401,144100,70823409718,2055,2055,2055,2055,233
20250401,144000,70822930903,2055,2055,2055,2055,56
20250401,143900,70822815823,2055,2055,2055,2055,10
20250401,143800,70822795273,2055,2055,2055,2055,216
20250401,143700,70822351393,2055,2055,2055,2055,370
20250401,143600,70821591043,2055,2055,2055,2055,479
20250401,143500,70820606698,2055,2055,2055,2055,39
20250401,143400,70820526553,2055,2055,2055,2055,1131
20250401,143300,70818202348,2055,2055,2055,2055,519
20250401,143200,70817135803,2055,2055,2055,2055,68
20250401,143100,70816996063,2055,2055,2055,2055,1008
20250401,143000,70814924623,2055,2055,2055,2055,3214
20250401,142900,70808319853,2055,2055,2055,2055,65
20250401,142800,70808186278,2055,2055,2055,2055,161
20250401,142700,70807855423,2055,2055,2055,2055,162
20250401,142600,70807522513,2055,2055,2055,2055,1067
20250401,142500,70805329828,2055,2055,2055,2055,1096
20250401,142400,70803077548,2055,2055,2055,2055,254
20250401,142300,70802555578,2055,2055,2055,2055,85
20250401,142200,70802380903,2055,2055,2055,2055,134
20250401,142100,70802105533,2055,2055,2055,2055,2571
20250401,142000,70796822128,2055,2055,2055,2055,2910
20250401,141900,70790842078,2055,2055,2055,2055,174
20250401,141800,70790484508,2055,2055,2055,2055,28
20250401,141700,70790426968,2055,2055,2055,2055,3206
20250401,141600,70783838638,2055,2055,2055,2055,758
20250401,141500,70782280948,2055,2055,2055,2055,263
20250401,141400,70781740483,2055,2055,2055,2055,12037
20250401,141300,70757004448,2055,2055,2055,2055,194
20250401,141200,70756605778,2055,2055,2055,2055,10541
20250401,141100,70734944023,2055,2055,2055,2055,2308
20250401,141000,70730201083,2055,2055,2055,2055,596
20250401,140900,70728976303,2055,2055,2055,2055,656
20250401,140800,70727628223,2055,2055,2055,2055,1661
20250401,140700,70724214868,2055,2055,2055,2055,53
20250401,140600,70724105953,2055,2055,2055,2055,4
20250401,140500,70724097733,2055,2055,2055,2055,1511
20250401,140400,70720992628,2055,2055,2055,2055,336
20250401,140300,70720302148,2055,2055,2055,2055,87
20250401,140200,70720123363,2055,2055,2055,2055,283
20250401,140100,70719541798,2055,2055,2055,2055,650
20250401,140000,70718206048,2055,2055,2055,2055,1051
20250401,135900,70716046243,2055,2055,2055,2055,8927
20250401,135800,70697701258,2055,2055,2055,2055,142
20250401,135700,70697409448,2055,2055,2055,2055,718
20250401,135600,70695933958,2055,2055,2055,2055,650
20250401,135500,70694598208,2055,2055,2055,2055,630
20250401,135400,70693303558,2055,2055,2055,2055,54
20250401,135300,70693192588,2055,2055,2055,2055,215
20250401,135200,70692750763,2055,2055,2055,2055,756
20250401,135100,70691197183,2055,2055,2055,2055,1004
20250401,135000,70689133963,2055,2055,2055,2055,576
20250401,134900,70687950283,2055,2055,2055,2055,640
20250401,134800,70686635083,2055,2055,2055,2055,627
20250401,134700,70685346598,2055,2055,2055,2055,4474
20250401,134600,70676152528,2055,2055,2055,2055,210
20250401,134500,70675720978,2055,2055,2055,2055,4613
20250401,134400,70666241263,2055,2055,2055,2055,89
20250401,134300,70666058368,2055,2055,2055,2055,264
20250401,134200,70665515848,2055,2055,2055,2055,865
20250401,134100,70663738273,2055,2055,2055,2055,11433
20250401,134000,70640243458,2055,2055,2055,2055,35
20250401,133900,70640171533,2055,2055,2055,2055,113
20250401,133800,70639939318,2055,2055,2055,2055,607
20250401,133700,70638691933,2055,2055,2055,2055,4733
20250401,133600,70628965618,2055,2055,2055,2055,137
20250401,133500,70628684083,2055,2055,2055,2055,1322
20250401,133400,70625967373,2055,2055,2055,2055,1427
20250401,133300,70623034888,2055,2055,2055,2055,1336
20250401,133200,70620289408,2055,2055,2055,2055,495
20250401,133100,70619272183,2055,2055,2055,2055,1359
20250401,133000,70616479438,2055,2055,2055,2055,5429
20250401,132900,70605322843,2055,2055,2055,2055,11687
20250401,132800,70581306058,2055,2055,2055,2055,532
20250401,132700,70580212798,2055,2055,2055,2055,115
20250401,132600,70579976473,2055,2055,2055,2055,1197
20250401,132500,70577516638,2055,2055,2055,2055,38
20250401,132400,70577438548,2055,2055,2055,2055,790
20250401,132300,70575815098,2055,2055,2055,2055,638
20250401,132200,70574504008,2055,2055,2055,2055,1490
20250401,132100,70571442058,2055,2055,2055,2055,916
20250401,132000,70569559678,2055,2055,2055,2055,1406
20250401,131900,70566670348,2055,2055,2055,2055,2027
20250401,131800,70562504863,2055,2055,2055,2055,17
20250401,131700,70562469928,2055,2055,2055,2055,4044
20250401,131600,70554159508,2055,2055,2055,2055,2612
20250401,131500,70548791848,2055,2055,2055,2055,9514
20250401,131400,70529240578,2055,2055,2055,2055,8302
20250401,131300,70512179968,2055,2055,2055,2055,302
20250401,131200,70511559358,2055,2055,2055,2055,600
20250401,131100,70510326358,2055,2055,2055,2055,2010
20250401,131000,70506195808,2055,2055,2055,2055,183
20250401,130900,70505819743,2055,2055,2055,2055,1026
20250401,130800,70503711313,2055,2055,2055,2055,1592
20250401,130700,70500439753,2055,2055,2055,2055,4002
20250401,130600,70492215643,2055,2055,2055,2055,853
20250401,130500,70490462728,2055,2055,2055,2055,720
20250401,130400,70488983128,2055,2055,2055,2055,578
20250401,130300,70487795338,2055,2055,2055,2055,3334
20250401,130200,70480943968,2055,2055,2055,2055,6093
20250401,130100,70468422853,2055,2055,2055,2055,1861
20250401,130000,70464598498,2055,2055,2055,2055,2185
20250401,125900,70460108323,2055,2055,2055,2055,10027
20250401,125800,70439502838,2055,2055,2055,2055,3827
20250401,125700,70431638353,2055,2055,2055,2055,390
20250401,125600,70430836903,2055,2055,2055,2055,4004
20250401,125500,70422608683,2055,2055,2055,2055,1008
20250401,125400,70420537243,2055,2055,2055,2055,2151
20250401,125300,70416116938,2055,2055,2055,2055,1097
20250401,125200,70413862603,2055,2055,2055,2055,2375
20250401,125100,70408981978,2055,2055,2055,2055,8216
20250401,125000,70392098098,2055,2055,2055,2055,219
20250401,124900,70391648053,2055,2055,2055,2055,579
20250401,124800,70390458208,2055,2055,2055,2055,1388
20250401,124700,70387605868,2055,2055,2055,2055,866
20250401,124600,70385826238,2055,2055,2055,2055,15442
20250401,124500,70354092928,2055,2055,2055,2055,3367
20250401,124400,70347173743,2055,2055,2055,2055,797
20250401,124300,70345535908,2055,2055,2055,2055,4852
20250401,124200,70335565048,2055,2055,2055,2055,20089
20250401,124100,70294282153,2055,2055,2055,2055,804
20250401,124000,70292629933,2055,2055,2055,2055,9733
20250401,123900,70272628618,2055,2055,2055,2055,10716
20250401,123800,70250607238,2055,2055,2055,2055,16934
20250401,123700,70215807868,2055,2055,2055,2055,1656
20250401,123600,70212404788,2055,2055,2055,2055,9013
20250401,123500,70193883073,2055,2055,2055,2055,2398
20250401,123400,70188955183,2055,2055,2055,2055,6589
20250401,123300,70175414788,2055,2055,2055,2055,4856
20250401,123200,70165435708,2055,2055,2055,2055,18771
20250401,123100,70126861303,2055,2055,2055,2055,1659
20250401,123000,70123452058,2055,2055,2055,2055,3429
20250401,122900,70116405463,2055,2055,2055,2055,34781
20250401,122800,70044930508,2055,2055,2055,2055,1351
20250401,122700,70042154203,2055,2055,2055,2055,14551
20250401,122600,70012251898,2055,2055,2055,2055,3345
20250401,122500,70005377923,2055,2055,2055,2055,7605
20250401,122400,69989749648,2055,2055,2055,2055,23672
20250401,122300,69941103688,2055,2055,2055,2055,53190
20250401,122200,69831798238,2055,2055,2055,2055,56246
20250401,122100,69716212708,2055,2055,2055,2055,17937
20250401,122000,69679352173,2055,2055,2055,2055,24298
20250401,121900,69629419783,2055,2055,2055,2055,4467
20250401,121800,69620240098,2055,2050,2055,2050,216116
20250401,121700,69176122543,2050,2055,2055,2045,83873
20250401,121600,69004063043,2055,2055,2055,2035,291870
20250401,121500,68406709212,2055,2055,2055,2050,107753
20250401,121400,68185619732,2050,2050,2055,2050,176189
20250401,121300,67824113322,2055,2045,2055,2040,189679
20250401,121200,67435654980,2045,2030,2055,2025,418236
20250401,121100,66581016506,2025,2055,2055,2020,740438
20250401,121000,65062530986,2055,2055,2055,2055,20815
20250401,120900,65019756161,2055,2055,2055,2055,209544
20250401,120800,64589143241,2055,2055,2055,2055,72333
20250401,120700,64440498926,2055,2055,2055,2055,26179
20250401,120600,64386701081,2055,2055,2055,2055,60547
20250401,120500,64262276996,2055,2055,2055,2050,547355
20250401,120400,63137509224,2050,2050,2055,2045,434211
20250401,120300,62246398077,2045,2045,2050,2040,234337
20250401,120200,61766676673,2045,2045,2050,2035,223119
20250401,120100,61310521406,2040,2040,2045,2030,157301
20250401,120000,60989797100,2040,2045,2050,2040,253287
20250401,115900,60471301458,2045,2040,2045,2030,481809
20250401,115800,59487863953,2040,2040,2040,2030,283624
20250401,115700,58910382152,2035,1994,2045,1994,1001391
20250401,115600,56886043414,1995,1989,2000,1988,248353
20250401,115500,56390569572,1989,2005,2005,1975,504876
20250401,115400,55386511062,2005,2015,2020,1996,587002
20250401,115300,54207053252,2015,1980,2030,1978,882936
20250401,115200,52439721659,1980,1959,1990,1940,731741
20250401,115100,50996893677,1953,1961,2020,1948,607358
20250401,115000,49797320558,1965,1929,1986,1901,768835
20250401,114900,48313400990,1934,1972,1978,1885,959482
20250401,114800,46465626550,1974,2055,2055,1950,1652935
20250401,114700,43115013364,2055,2055,2055,2055,59592
20250401,114600,42992551804,2055,2055,2055,2055,20916
20250401,114500,42949569424,2055,2055,2055,2055,2626
20250401,114400,42944172994,2055,2055,2055,2055,10494
20250401,114300,42922607824,2055,2055,2055,2055,4038
20250401,114200,42914309734,2055,2055,2055,2055,1852
20250401,114100,42910503874,2055,2055,2055,2055,2281
20250401,114000,42905816419,2055,2055,2055,2055,7498
20250401,113900,42890408029,2055,2055,2055,2055,8930
20250401,113800,42872056879,2055,2055,2055,2055,6053
20250401,113700,42859617964,2055,2055,2055,2055,6307
20250401,113600,42846657079,2055,2055,2055,2055,28024
20250401,113500,42789067759,2055,2055,2055,2055,7958
20250401,113400,42772714069,2055,2055,2055,2055,27740
20250401,113300,42715708369,2055,2055,2055,2055,11897
20250401,113200,42691260034,2055,2055,2055,2055,7186
20250401,113100,42676492804,2055,2055,2055,2055,14483
20250401,113000,42646730239,2055,2055,2055,2055,8064
20250401,112900,42630158719,2055,2055,2055,2055,12652
20250401,112800,42604158859,2055,2055,2055,2055,12641
20250401,112700,42578181604,2055,2055,2055,2055,7593
20250401,112600,42562577989,2055,2055,2055,2055,8656
20250401,112500,42544789909,2055,2055,2055,2055,16547
20250401,112400,42510785824,2055,2055,2055,2055,6372
20250401,112300,42497691364,2055,2055,2055,2055,36135
20250401,112200,42423433939,2055,2055,2055,2055,12004
20250401,112100,42398765719,2055,2055,2055,2055,6075
20250401,112000,42386281594,2055,2055,2055,2055,7215
20250401,111900,42371454769,2055,2055,2055,2055,34829
20250401,111800,42299881174,2055,2055,2055,2055,7134
20250401,111700,42285220804,2055,2055,2055,2055,17696
20250401,111600,42248855524,2055,2055,2055,2055,22311
20250401,111500,42203006419,2055,2055,2055,2055,38624
20250401,111400,42123634099,2055,2045,2055,2045,268451
20250401,111300,41572055827,2050,2055,2055,2040,820971
20250401,111200,39885648737,2055,2055,2055,2055,143113
20250401,111100,39591551522,2055,2055,2055,2055,90352
20250401,111000,39405878162,2055,2055,2055,2055,71435
20250401,110900,39259079237,2055,2055,2055,2055,105947
20250401,110800,39041358152,2055,2055,2055,2055,44662
20250401,110700,38949577742,2055,2055,2055,2055,109467
20250401,110600,38724623057,2055,2055,2055,2050,1146608
20250401,110500,36368637498,2055,2045,2055,2040,267311
20250401,110400,35820490264,2045,2042,2045,2030,252304
20250401,110300,35305927524,2042,2055,2055,2042,319816
20250401,110200,34649627715,2050,2040,2055,2040,524717
20250401,110100,33574150193,2045,2045,2045,2035,329062
20250401,110000,32902049304,2045,2015,2050,2010,571642
20250401,105900,31741415157,2015,2025,2030,2010,450519
20250401,105800,30832092546,2030,2030,2040,2015,385266
20250401,105700,30052087386,2030,2045,2055,2025,2480640
20250401,105600,24962939900,2045,2020,2045,2015,874155
20250401,105500,23185284190,2020,2000,2030,1998,921356
20250401,105400,21337496680,1996,1996,1996,1996,0
20250401,105300,21337496680,1996,1938,1996,1938,720101
20250401,105200,19913565848,1945,1926,1950,1919,1139236
20250401,105100,17707636379,1925,1890,1928,1881,735467
20250401,105000,16311214496,1886,1829,1897,1829,973222
20250401,104900,14498792678,1829,1838,1840,1827,311927
20250401,104800,13926575975,1835,1801,1842,1800,647787
20250401,104700,12739524288,1801,1835,1848,1800,967034
20250401,104600,10967024430,1835,1815,1840,1815,1366442
20250401,104500,8476660763,1741,1741,1741,1741,0
20250401,104400,8476660763,1741,1730,1742,1728,178079
20250401,104300,8167651533,1730,1690,1741,1690,998194
20250401,104200,6449975646,1690,1629,1690,1625,519079
20250401,104100,5590005450,1629,1589,1640,1585,334358
20250401,104000,5050245044,1585,1557,1590,1556,65153
20250401,103900,4947305779,1555,1546,1555,1543,13496
20250401,103800,4926444232,1547,1550,1550,1545,14921
20250401,103700,4903373353,1550,1550,1551,1549,597
20250401,103600,4902448094,1549,1555,1555,1549,20920
20250401,103500,4870014678,1551,1558,1558,1550,3251
20250401,103400,4864969280,1560,1552,1560,1552,8084
20250401,103300,4852419458,1552,1548,1552,1547,59412
20250401,103200,4760340510,1548,1551,1551,1548,5078
20250401,103100,4752470616,1551,1552,1552,1550,2170
20250401,103000,4749105203,1552,1552,1552,1551,510
20250401,102900,4748313902,1552,1552,1552,1552,2200
20250401,102800,4744899502,1552,1553,1555,1551,6595
20250401,102700,4734656975,1553,1555,1555,1552,2042
20250401,102600,4731484753,1555,1555,1559,1555,12204
20250401,102500,4712498411,1555,1546,1555,1545,15850
20250401,102400,4687965032,1547,1553,1553,1547,9192
20250401,102300,4673717223,1553,1557,1557,1551,8746
20250401,102200,4660135121,1557,1561,1561,1556,2930
20250401,102100,4655573663,1560,1565,1566,1558,2990
20250401,102000,4650907161,1566,1563,1568,1558,11919
20250401,101900,4632276690,1563,1565,1568,1563,15033
20250401,101800,4608733331,1565,1572,1572,1565,9910
20250401,101700,4593190847,1573,1570,1574,1570,16779
20250401,101600,4566821713,1570,1555,1570,1555,35633
20250401,101500,4511124648,1555,1552,1555,1550,13444
20250401,101400,4490238009,1552,1549,1552,1547,4948
20250401,101300,4482573607,1548,1550,1550,1541,24600
20250401,101200,4444633110,1550,1552,1554,1548,4937
20250401,101100,4436976509,1552,1538,1553,1538,35473
20250401,101000,4382209525,1539,1539,1539,1538,2573
20250401,100900,4378249739,1539,1540,1540,1538,9846
20250401,100800,4363097697,1542,1543,1543,1540,11179
20250401,100700,4345865484,1542,1543,1543,1542,1838
20250401,100600,4343030684,1543,1541,1543,1541,8724
20250401,100500,4329573472,1541,1540,1541,1539,1407
20250401,100400,4327407915,1539,1540,1541,1538,10648
20250401,100300,4311015686,1540,1546,1548,1539,22422
20250401,100200,4276420216,1545,1549,1550,1544,18764
20250401,100100,4247383328,1549,1543,1559,1543,21686
20250401,100000,4213760340,1544,1534,1546,1533,15199
20250401,095900,4190319113,1532,1537,1541,1531,43831
20250401,095800,4123072856,1537,1529,1537,1529,17697
20250401,095700,4095993638,1528,1528,1531,1528,2687
20250401,095600,4091886670,1527,1530,1532,1525,19322
20250401,095500,4062349558,1531,1531,1532,1526,14064
20250401,095400,4040865532,1526,1531,1536,1526,30436
20250401,095300,3994274972,1537,1532,1540,1529,10053
20250401,095200,3978873565,1532,1542,1542,1532,3945
20250401,095100,3972824484,1533,1528,1543,1528,8226
20250401,095000,3960239203,1533,1537,1537,1527,44121
20250401,094900,3892640167,1538,1540,1542,1536,30030
20250401,094800,3846429847,1542,1542,1542,1538,10807
20250401,094700,3829781434,1542,1542,1543,1536,31861
20250401,094600,3780701705,1543,1543,1543,1540,21075
20250401,094500,3748220775,1544,1541,1545,1538,53276
20250401,094400,3666137716,1540,1525,1541,1525,56435
20250401,094300,3579541787,1524,1530,1532,1522,51014
20250401,094200,3501649051,1530,1528,1530,1525,13102
20250401,094100,3481617991,1529,1510,1530,1505,63302
20250401,094000,3385476026,1511,1521,1521,1510,93587
20250401,093900,3243544286,1521,1530,1532,1514,107194
20250401,093800,3080256032,1530,1537,1538,1527,40831
20250401,093700,3017712522,1537,1543,1543,1536,47730
20250401,093600,2944170908,1543,1551,1551,1540,75472
20250401,093500,2827383939,1550,1553,1555,1550,38650
20250401,093400,2767407422,1553,1565,1566,1552,57418
20250401,093300,2677912040,1566,1572,1573,1565,35415
20250401,093200,2622336217,1572,1570,1573,1569,42196
20250401,093100,2556066724,1570,1576,1576,1570,16845
20250401,093000,2529602144,1573,1580,1581,1571,148168
20250401,092900,2295575327,1581,1581,1581,1580,34541
20250401,092800,2240981412,1583,1584,1584,1581,51929
20250401,092700,2158779124,1584,1588,1591,1584,14732
20250401,092600,2135421753,1585,1584,1592,1584,33058
20250401,092500,2082976583,1584,1591,1591,1583,74320
20250401,092400,1965025081,1591,1596,1599,1590,78516
20250401,092300,1840027534,1597,1599,1605,1594,48601
20250401,092200,1762308562,1602,1597,1602,1595,48958
20250401,092100,1684109390,1597,1594,1597,1594,5495
20250401,092000,1675336421,1596,1595,1597,1591,51541
20250401,091900,1593245485,1594,1594,1597,1593,20291
20250401,091800,1560891910,1594,1594,1600,1593,20878
20250401,091700,1527565121,1594,1602,1604,1586,78166
20250401,091600,1402825732,1601,1602,1608,1597,65647
20250401,091500,1297765669,1602,1613,1614,1602,70677
20250401,091400,1184112498,1613,1610,1615,1610,44157
20250401,091300,1112857741,1610,1614,1614,1610,23836
20250401,091200,1074409856,1614,1606,1614,1602,41072
20250401,091100,1008407216,1606,1596,1606,1592,44028
20250401,091000,938118537,1596,1599,1599,1590,28092
20250401,090900,893311153,1599,1595,1607,1592,38025
20250401,090800,832518315,1594,1591,1598,1591,25571
20250401,090700,791783624,1591,1583,1592,1581,58877
20250401,090600,698423428,1583,1591,1593,1583,36411
20250401,090500,640665724,1591,1586,1593,1584,36758
20250401,090400,582341826,1584,1586,1594,1583,68666
20250401,090300,473294275,1586,1594,1601,1578,51736
20250401,090200,390994558,1590,1596,1596,1572,38849
20250401,090100,329423579,1602,1588,1603,1566,94435
20250401,090000,179905002,1595,1584,1610,1584,110678
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 70907874328 2055 2055 2055 2055 2737
3 20250401 184600 70907874328 2055 2055 2055 2055 0
4 20250401 184500 70907874328 2055 2055 2055 2055 0
5 20250401 184400 70907874328 2055 2055 2055 2055 0
6 20250401 184300 70907874328 2055 2055 2055 2055 0
7 20250401 184200 70907874328 2055 2055 2055 2055 0
8 20250401 184100 70907874328 2055 2055 2055 2055 0
9 20250401 184000 70907874328 2055 2055 2055 2055 0
10 20250401 183900 70907874328 2055 2055 2055 2055 0
11 20250401 183800 70907874328 2055 2055 2055 2055 0
12 20250401 183700 70907874328 2055 2055 2055 2055 0
13 20250401 183600 70907874328 2055 2055 2055 2055 0
14 20250401 183500 70907874328 2055 2055 2055 2055 0
15 20250401 183400 70907874328 2055 2055 2055 2055 0
16 20250401 183300 70907874328 2055 2055 2055 2055 0
17 20250401 183200 70907874328 2055 2055 2055 2055 0
18 20250401 183100 70907874328 2055 2055 2055 2055 0
19 20250401 183000 70907874328 2055 2055 2055 2055 0
20 20250401 182900 70907874328 2055 2055 2055 2055 0
21 20250401 182800 70907874328 2055 2055 2055 2055 0
22 20250401 182700 70907874328 2055 2055 2055 2055 0
23 20250401 182600 70907874328 2055 2055 2055 2055 0
24 20250401 182500 70907874328 2055 2055 2055 2055 0
25 20250401 182400 70907874328 2055 2055 2055 2055 0
26 20250401 182300 70907874328 2055 2055 2055 2055 0
27 20250401 182200 70907874328 2055 2055 2055 2055 0
28 20250401 182100 70907874328 2055 2055 2055 2055 0
29 20250401 182000 70907874328 2055 2055 2055 2055 0
30 20250401 181900 70907874328 2055 2055 2055 2055 0
31 20250401 181800 70907874328 2055 2055 2055 2055 0
32 20250401 181700 70907874328 2055 2055 2055 2055 2737
33 20250401 181600 70907874328 2055 2055 2055 2055 0
34 20250401 181500 70907874328 2055 2055 2055 2055 0
35 20250401 181400 70907874328 2055 2055 2055 2055 0
36 20250401 181300 70907874328 2055 2055 2055 2055 0
37 20250401 181200 70907874328 2055 2055 2055 2055 0
38 20250401 181100 70907874328 2055 2055 2055 2055 0
39 20250401 181000 70907874328 2055 2055 2055 2055 0
40 20250401 180900 70907874328 2055 2055 2055 2055 0
41 20250401 180800 70907874328 2055 2055 2055 2055 0
42 20250401 180700 70907874328 2055 2055 2055 2055 0
43 20250401 180600 70907874328 2055 2055 2055 2055 0
44 20250401 180500 70907874328 2055 2055 2055 2055 0
45 20250401 180400 70907874328 2055 2055 2055 2055 0
46 20250401 180300 70907874328 2055 2055 2055 2055 0
47 20250401 180200 70907874328 2055 2055 2055 2055 0
48 20250401 180100 70907874328 2055 2055 2055 2055 0
49 20250401 180000 70907874328 2055 2055 2055 2055 0
50 20250401 175900 70907874328 2055 2055 2055 2055 0
51 20250401 175800 70907874328 2055 2055 2055 2055 0
52 20250401 175700 70907874328 2055 2055 2055 2055 0
53 20250401 175600 70907874328 2055 2055 2055 2055 0
54 20250401 175500 70907874328 2055 2055 2055 2055 0
55 20250401 175400 70907874328 2055 2055 2055 2055 0
56 20250401 175300 70907874328 2055 2055 2055 2055 0
57 20250401 175200 70907874328 2055 2055 2055 2055 0
58 20250401 175100 70907874328 2055 2055 2055 2055 0
59 20250401 175000 70907874328 2055 2055 2055 2055 0
60 20250401 174900 70907874328 2055 2055 2055 2055 0
61 20250401 174800 70907874328 2055 2055 2055 2055 0
62 20250401 174700 70907874328 2055 2055 2055 2055 2737
63 20250401 174600 70907874328 2055 2055 2055 2055 0
64 20250401 174500 70907874328 2055 2055 2055 2055 0
65 20250401 174400 70907874328 2055 2055 2055 2055 0
66 20250401 174300 70907874328 2055 2055 2055 2055 0
67 20250401 174200 70907874328 2055 2055 2055 2055 0
68 20250401 174100 70907874328 2055 2055 2055 2055 0
69 20250401 174000 70907874328 2055 2055 2055 2055 0
70 20250401 173900 70907874328 2055 2055 2055 2055 0
71 20250401 173800 70907874328 2055 2055 2055 2055 0
72 20250401 173700 70907874328 2055 2055 2055 2055 0
73 20250401 173600 70907874328 2055 2055 2055 2055 0
74 20250401 173500 70907874328 2055 2055 2055 2055 0
75 20250401 173400 70907874328 2055 2055 2055 2055 0
76 20250401 173300 70907874328 2055 2055 2055 2055 0
77 20250401 173200 70907874328 2055 2055 2055 2055 0
78 20250401 173100 70907874328 2055 2055 2055 2055 0
79 20250401 173000 70907874328 2055 2055 2055 2055 0
80 20250401 172900 70907874328 2055 2055 2055 2055 0
81 20250401 172800 70907874328 2055 2055 2055 2055 0
82 20250401 172700 70907874328 2055 2055 2055 2055 0
83 20250401 172600 70907874328 2055 2055 2055 2055 0
84 20250401 172500 70907874328 2055 2055 2055 2055 0
85 20250401 172400 70907874328 2055 2055 2055 2055 0
86 20250401 172300 70907874328 2055 2055 2055 2055 0
87 20250401 172200 70907874328 2055 2055 2055 2055 0
88 20250401 172100 70907874328 2055 2055 2055 2055 0
89 20250401 172000 70907874328 2055 2055 2055 2055 0
90 20250401 171900 70907874328 2055 2055 2055 2055 0
91 20250401 171800 70907874328 2055 2055 2055 2055 0
92 20250401 171700 70907874328 2055 2055 2055 2055 2737
93 20250401 171600 70907874328 2055 2055 2055 2055 0
94 20250401 171500 70907874328 2055 2055 2055 2055 0
95 20250401 171400 70907874328 2055 2055 2055 2055 0
96 20250401 171300 70907874328 2055 2055 2055 2055 0
97 20250401 171200 70907874328 2055 2055 2055 2055 0
98 20250401 171100 70907874328 2055 2055 2055 2055 0
99 20250401 171000 70907874328 2055 2055 2055 2055 0
100 20250401 170900 70907874328 2055 2055 2055 2055 0
101 20250401 170800 70907874328 2055 2055 2055 2055 0
102 20250401 170700 70907874328 2055 2055 2055 2055 0
103 20250401 170600 70907874328 2055 2055 2055 2055 0
104 20250401 170500 70907874328 2055 2055 2055 2055 0
105 20250401 170400 70907874328 2055 2055 2055 2055 0
106 20250401 170300 70907874328 2055 2055 2055 2055 0
107 20250401 170200 70907874328 2055 2055 2055 2055 0
108 20250401 170100 70907874328 2055 2055 2055 2055 0
109 20250401 170000 70907874328 2055 2055 2055 2055 0
110 20250401 165900 70907874328 2055 2055 2055 2055 0
111 20250401 165800 70907874328 2055 2055 2055 2055 0
112 20250401 165700 70907874328 2055 2055 2055 2055 0
113 20250401 165600 70907874328 2055 2055 2055 2055 0
114 20250401 165500 70907874328 2055 2055 2055 2055 0
115 20250401 165400 70907874328 2055 2055 2055 2055 0
116 20250401 165300 70907874328 2055 2055 2055 2055 0
117 20250401 165200 70907874328 2055 2055 2055 2055 0
118 20250401 165100 70907874328 2055 2055 2055 2055 0
119 20250401 165000 70907874328 2055 2055 2055 2055 0
120 20250401 164900 70907874328 2055 2055 2055 2055 0
121 20250401 164800 70907874328 2055 2055 2055 2055 0
122 20250401 164700 70907874328 2055 2055 2055 2055 2737
123 20250401 164600 70907874328 2055 2055 2055 2055 0
124 20250401 164500 70907874328 2055 2055 2055 2055 0
125 20250401 164400 70907874328 2055 2055 2055 2055 0
126 20250401 164300 70907874328 2055 2055 2055 2055 0
127 20250401 164200 70907874328 2055 2055 2055 2055 0
128 20250401 164100 70907874328 2055 2055 2055 2055 0
129 20250401 164000 70907874328 2055 2055 2055 2055 0
130 20250401 163900 70907874328 2055 2055 2055 2055 0
131 20250401 163800 70907874328 2055 2055 2055 2055 0
132 20250401 163700 70907874328 2055 2055 2055 2055 0
133 20250401 163600 70907874328 2055 2055 2055 2055 0
134 20250401 163500 70907874328 2055 2055 2055 2055 0
135 20250401 163400 70907874328 2055 2055 2055 2055 0
136 20250401 163300 70907874328 2055 2055 2055 2055 0
137 20250401 163200 70907874328 2055 2055 2055 2055 0
138 20250401 163100 70907874328 2055 2055 2055 2055 0
139 20250401 163000 70907874328 2055 2055 2055 2055 0
140 20250401 162900 70907874328 2055 2055 2055 2055 0
141 20250401 162800 70907874328 2055 2055 2055 2055 0
142 20250401 162700 70907874328 2055 2055 2055 2055 0
143 20250401 162600 70907874328 2055 2055 2055 2055 0
144 20250401 162500 70907874328 2055 2055 2055 2055 0
145 20250401 162400 70907874328 2055 2055 2055 2055 0
146 20250401 162300 70907874328 2055 2055 2055 2055 0
147 20250401 162200 70907874328 2055 2055 2055 2055 0
148 20250401 162100 70907874328 2055 2055 2055 2055 0
149 20250401 162000 70907874328 2055 2055 2055 2055 0
150 20250401 161900 70907874328 2055 2055 2055 2055 0
151 20250401 161800 70907874328 2055 2055 2055 2055 0
152 20250401 161700 70907874328 2055 2055 2055 2055 2737
153 20250401 161600 70907874328 2055 2055 2055 2055 0
154 20250401 161500 70907874328 2055 2055 2055 2055 0
155 20250401 161400 70907874328 2055 2055 2055 2055 0
156 20250401 161300 70907874328 2055 2055 2055 2055 0
157 20250401 161200 70907874328 2055 2055 2055 2055 0
158 20250401 161100 70907874328 2055 2055 2055 2055 0
159 20250401 161000 70907874328 2055 2055 2055 2055 0
160 20250401 160900 70907874328 2055 2055 2055 2055 0
161 20250401 160800 70907874328 2055 2055 2055 2055 0
162 20250401 160700 70907874328 2055 2055 2055 2055 0
163 20250401 160600 70907874328 2055 2055 2055 2055 0
164 20250401 160500 70907874328 2055 2055 2055 2055 0
165 20250401 160400 70907874328 2055 2055 2055 2055 0
166 20250401 160300 70907874328 2055 2055 2055 2055 0
167 20250401 160200 70907874328 2055 2055 2055 2055 0
168 20250401 160100 70907874328 2055 2055 2055 2055 0
169 20250401 160000 70907874328 2055 2055 2055 2055 0
170 20250401 155900 70907874328 2055 2055 2055 2055 0
171 20250401 155800 70907874328 2055 2055 2055 2055 0
172 20250401 155700 70907874328 2055 2055 2055 2055 0
173 20250401 155600 70907874328 2055 2055 2055 2055 0
174 20250401 155500 70907874328 2055 2055 2055 2055 0
175 20250401 155400 70907874328 2055 2055 2055 2055 0
176 20250401 155300 70907874328 2055 2055 2055 2055 0
177 20250401 155200 70907874328 2055 2055 2055 2055 0
178 20250401 155100 70907874328 2055 2055 2055 2055 0
179 20250401 155000 70907874328 2055 2055 2055 2055 0
180 20250401 154900 70907874328 2055 2055 2055 2055 0
181 20250401 154800 70907874328 2055 2055 2055 2055 0
182 20250401 154700 70907874328 2055 2055 2055 2055 2737
183 20250401 154600 70907874328 2055 2055 2055 2055 0
184 20250401 154500 70907874328 2055 2055 2055 2055 0
185 20250401 154400 70907874328 2055 2055 2055 2055 0
186 20250401 154300 70907874328 2055 2055 2055 2055 0
187 20250401 154200 70907874328 2055 2055 2055 2055 0
188 20250401 154100 70907874328 2055 2055 2055 2055 0
189 20250401 154000 70907874328 2055 2055 2055 2055 0
190 20250401 153900 70907874328 2055 2055 2055 2055 0
191 20250401 153800 70907874328 2055 2055 2055 2055 0
192 20250401 153700 70907874328 2055 2055 2055 2055 0
193 20250401 153600 70907874328 2055 2055 2055 2055 0
194 20250401 153500 70907874328 2055 2055 2055 2055 0
195 20250401 153400 70907874328 2055 2055 2055 2055 0
196 20250401 153300 70907874328 2055 2055 2055 2055 0
197 20250401 153200 70907874328 2055 2055 2055 2055 0
198 20250401 153100 70907874328 2055 2055 2055 2055 0
199 20250401 153000 70907874328 2055 2055 2055 2055 2737
200 20250401 152900 70902249793 2055 2055 2055 2055 0
201 20250401 152800 70902249793 2055 2055 2055 2055 0
202 20250401 152700 70902249793 2055 2055 2055 2055 0
203 20250401 152600 70902249793 2055 2055 2055 2055 0
204 20250401 152500 70902249793 2055 2055 2055 2055 0
205 20250401 152400 70902249793 2055 2055 2055 2055 0
206 20250401 152300 70902249793 2055 2055 2055 2055 0
207 20250401 152200 70902249793 2055 2055 2055 2055 0
208 20250401 152100 70902249793 2055 2055 2055 2055 0
209 20250401 152000 70902249793 2055 2055 2055 2055 0
210 20250401 151900 70902249793 2055 2055 2055 2055 60
211 20250401 151800 70902126493 2055 2055 2055 2055 1313
212 20250401 151700 70899428278 2055 2055 2055 2055 160
213 20250401 151600 70899099478 2055 2055 2055 2055 3273
214 20250401 151500 70892373463 2055 2055 2055 2055 329
215 20250401 151400 70891697368 2055 2055 2055 2055 2040
216 20250401 151300 70887505168 2055 2055 2055 2055 1115
217 20250401 151200 70885213843 2055 2055 2055 2055 84
218 20250401 151100 70885041223 2055 2055 2055 2055 563
219 20250401 151000 70883884258 2055 2055 2055 2055 3556
220 20250401 150900 70876576678 2055 2055 2055 2055 13
221 20250401 150800 70876549963 2055 2055 2055 2055 1025
222 20250401 150700 70874443588 2055 2055 2055 2055 1877
223 20250401 150600 70870586353 2055 2055 2055 2055 387
224 20250401 150500 70869791068 2055 2055 2055 2055 25
225 20250401 150400 70869739693 2055 2055 2055 2055 559
226 20250401 150300 70868590948 2055 2055 2055 2055 837
227 20250401 150200 70866870913 2055 2055 2055 2055 52
228 20250401 150100 70866764053 2055 2055 2055 2055 25
229 20250401 150000 70866712678 2055 2055 2055 2055 55
230 20250401 145900 70866599653 2055 2055 2055 2055 155
231 20250401 145800 70866281128 2055 2055 2055 2055 1651
232 20250401 145700 70862888323 2055 2055 2055 2055 638
233 20250401 145600 70861577233 2055 2055 2055 2055 1687
234 20250401 145500 70858110448 2055 2055 2055 2055 175
235 20250401 145400 70857750823 2055 2055 2055 2055 2
236 20250401 145300 70857746713 2055 2055 2055 2055 15
237 20250401 145200 70857715888 2055 2055 2055 2055 35
238 20250401 145100 70857643963 2055 2055 2055 2055 314
239 20250401 145000 70856998693 2055 2055 2055 2055 155
240 20250401 144900 70856680168 2055 2055 2055 2055 2441
241 20250401 144800 70851663913 2055 2055 2055 2055 9066
242 20250401 144700 70833033283 2055 2055 2055 2055 505
243 20250401 144600 70831995508 2055 2055 2055 2055 10
244 20250401 144500 70831974958 2055 2055 2055 2055 516
245 20250401 144400 70830914578 2055 2055 2055 2055 8
246 20250401 144300 70830898138 2055 2055 2055 2055 3628
247 20250401 144200 70823442598 2055 2055 2055 2055 16
248 20250401 144100 70823409718 2055 2055 2055 2055 233
249 20250401 144000 70822930903 2055 2055 2055 2055 56
250 20250401 143900 70822815823 2055 2055 2055 2055 10
251 20250401 143800 70822795273 2055 2055 2055 2055 216
252 20250401 143700 70822351393 2055 2055 2055 2055 370
253 20250401 143600 70821591043 2055 2055 2055 2055 479
254 20250401 143500 70820606698 2055 2055 2055 2055 39
255 20250401 143400 70820526553 2055 2055 2055 2055 1131
256 20250401 143300 70818202348 2055 2055 2055 2055 519
257 20250401 143200 70817135803 2055 2055 2055 2055 68
258 20250401 143100 70816996063 2055 2055 2055 2055 1008
259 20250401 143000 70814924623 2055 2055 2055 2055 3214
260 20250401 142900 70808319853 2055 2055 2055 2055 65
261 20250401 142800 70808186278 2055 2055 2055 2055 161
262 20250401 142700 70807855423 2055 2055 2055 2055 162
263 20250401 142600 70807522513 2055 2055 2055 2055 1067
264 20250401 142500 70805329828 2055 2055 2055 2055 1096
265 20250401 142400 70803077548 2055 2055 2055 2055 254
266 20250401 142300 70802555578 2055 2055 2055 2055 85
267 20250401 142200 70802380903 2055 2055 2055 2055 134
268 20250401 142100 70802105533 2055 2055 2055 2055 2571
269 20250401 142000 70796822128 2055 2055 2055 2055 2910
270 20250401 141900 70790842078 2055 2055 2055 2055 174
271 20250401 141800 70790484508 2055 2055 2055 2055 28
272 20250401 141700 70790426968 2055 2055 2055 2055 3206
273 20250401 141600 70783838638 2055 2055 2055 2055 758
274 20250401 141500 70782280948 2055 2055 2055 2055 263
275 20250401 141400 70781740483 2055 2055 2055 2055 12037
276 20250401 141300 70757004448 2055 2055 2055 2055 194
277 20250401 141200 70756605778 2055 2055 2055 2055 10541
278 20250401 141100 70734944023 2055 2055 2055 2055 2308
279 20250401 141000 70730201083 2055 2055 2055 2055 596
280 20250401 140900 70728976303 2055 2055 2055 2055 656
281 20250401 140800 70727628223 2055 2055 2055 2055 1661
282 20250401 140700 70724214868 2055 2055 2055 2055 53
283 20250401 140600 70724105953 2055 2055 2055 2055 4
284 20250401 140500 70724097733 2055 2055 2055 2055 1511
285 20250401 140400 70720992628 2055 2055 2055 2055 336
286 20250401 140300 70720302148 2055 2055 2055 2055 87
287 20250401 140200 70720123363 2055 2055 2055 2055 283
288 20250401 140100 70719541798 2055 2055 2055 2055 650
289 20250401 140000 70718206048 2055 2055 2055 2055 1051
290 20250401 135900 70716046243 2055 2055 2055 2055 8927
291 20250401 135800 70697701258 2055 2055 2055 2055 142
292 20250401 135700 70697409448 2055 2055 2055 2055 718
293 20250401 135600 70695933958 2055 2055 2055 2055 650
294 20250401 135500 70694598208 2055 2055 2055 2055 630
295 20250401 135400 70693303558 2055 2055 2055 2055 54
296 20250401 135300 70693192588 2055 2055 2055 2055 215
297 20250401 135200 70692750763 2055 2055 2055 2055 756
298 20250401 135100 70691197183 2055 2055 2055 2055 1004
299 20250401 135000 70689133963 2055 2055 2055 2055 576
300 20250401 134900 70687950283 2055 2055 2055 2055 640
301 20250401 134800 70686635083 2055 2055 2055 2055 627
302 20250401 134700 70685346598 2055 2055 2055 2055 4474
303 20250401 134600 70676152528 2055 2055 2055 2055 210
304 20250401 134500 70675720978 2055 2055 2055 2055 4613
305 20250401 134400 70666241263 2055 2055 2055 2055 89
306 20250401 134300 70666058368 2055 2055 2055 2055 264
307 20250401 134200 70665515848 2055 2055 2055 2055 865
308 20250401 134100 70663738273 2055 2055 2055 2055 11433
309 20250401 134000 70640243458 2055 2055 2055 2055 35
310 20250401 133900 70640171533 2055 2055 2055 2055 113
311 20250401 133800 70639939318 2055 2055 2055 2055 607
312 20250401 133700 70638691933 2055 2055 2055 2055 4733
313 20250401 133600 70628965618 2055 2055 2055 2055 137
314 20250401 133500 70628684083 2055 2055 2055 2055 1322
315 20250401 133400 70625967373 2055 2055 2055 2055 1427
316 20250401 133300 70623034888 2055 2055 2055 2055 1336
317 20250401 133200 70620289408 2055 2055 2055 2055 495
318 20250401 133100 70619272183 2055 2055 2055 2055 1359
319 20250401 133000 70616479438 2055 2055 2055 2055 5429
320 20250401 132900 70605322843 2055 2055 2055 2055 11687
321 20250401 132800 70581306058 2055 2055 2055 2055 532
322 20250401 132700 70580212798 2055 2055 2055 2055 115
323 20250401 132600 70579976473 2055 2055 2055 2055 1197
324 20250401 132500 70577516638 2055 2055 2055 2055 38
325 20250401 132400 70577438548 2055 2055 2055 2055 790
326 20250401 132300 70575815098 2055 2055 2055 2055 638
327 20250401 132200 70574504008 2055 2055 2055 2055 1490
328 20250401 132100 70571442058 2055 2055 2055 2055 916
329 20250401 132000 70569559678 2055 2055 2055 2055 1406
330 20250401 131900 70566670348 2055 2055 2055 2055 2027
331 20250401 131800 70562504863 2055 2055 2055 2055 17
332 20250401 131700 70562469928 2055 2055 2055 2055 4044
333 20250401 131600 70554159508 2055 2055 2055 2055 2612
334 20250401 131500 70548791848 2055 2055 2055 2055 9514
335 20250401 131400 70529240578 2055 2055 2055 2055 8302
336 20250401 131300 70512179968 2055 2055 2055 2055 302
337 20250401 131200 70511559358 2055 2055 2055 2055 600
338 20250401 131100 70510326358 2055 2055 2055 2055 2010
339 20250401 131000 70506195808 2055 2055 2055 2055 183
340 20250401 130900 70505819743 2055 2055 2055 2055 1026
341 20250401 130800 70503711313 2055 2055 2055 2055 1592
342 20250401 130700 70500439753 2055 2055 2055 2055 4002
343 20250401 130600 70492215643 2055 2055 2055 2055 853
344 20250401 130500 70490462728 2055 2055 2055 2055 720
345 20250401 130400 70488983128 2055 2055 2055 2055 578
346 20250401 130300 70487795338 2055 2055 2055 2055 3334
347 20250401 130200 70480943968 2055 2055 2055 2055 6093
348 20250401 130100 70468422853 2055 2055 2055 2055 1861
349 20250401 130000 70464598498 2055 2055 2055 2055 2185
350 20250401 125900 70460108323 2055 2055 2055 2055 10027
351 20250401 125800 70439502838 2055 2055 2055 2055 3827
352 20250401 125700 70431638353 2055 2055 2055 2055 390
353 20250401 125600 70430836903 2055 2055 2055 2055 4004
354 20250401 125500 70422608683 2055 2055 2055 2055 1008
355 20250401 125400 70420537243 2055 2055 2055 2055 2151
356 20250401 125300 70416116938 2055 2055 2055 2055 1097
357 20250401 125200 70413862603 2055 2055 2055 2055 2375
358 20250401 125100 70408981978 2055 2055 2055 2055 8216
359 20250401 125000 70392098098 2055 2055 2055 2055 219
360 20250401 124900 70391648053 2055 2055 2055 2055 579
361 20250401 124800 70390458208 2055 2055 2055 2055 1388
362 20250401 124700 70387605868 2055 2055 2055 2055 866
363 20250401 124600 70385826238 2055 2055 2055 2055 15442
364 20250401 124500 70354092928 2055 2055 2055 2055 3367
365 20250401 124400 70347173743 2055 2055 2055 2055 797
366 20250401 124300 70345535908 2055 2055 2055 2055 4852
367 20250401 124200 70335565048 2055 2055 2055 2055 20089
368 20250401 124100 70294282153 2055 2055 2055 2055 804
369 20250401 124000 70292629933 2055 2055 2055 2055 9733
370 20250401 123900 70272628618 2055 2055 2055 2055 10716
371 20250401 123800 70250607238 2055 2055 2055 2055 16934
372 20250401 123700 70215807868 2055 2055 2055 2055 1656
373 20250401 123600 70212404788 2055 2055 2055 2055 9013
374 20250401 123500 70193883073 2055 2055 2055 2055 2398
375 20250401 123400 70188955183 2055 2055 2055 2055 6589
376 20250401 123300 70175414788 2055 2055 2055 2055 4856
377 20250401 123200 70165435708 2055 2055 2055 2055 18771
378 20250401 123100 70126861303 2055 2055 2055 2055 1659
379 20250401 123000 70123452058 2055 2055 2055 2055 3429
380 20250401 122900 70116405463 2055 2055 2055 2055 34781
381 20250401 122800 70044930508 2055 2055 2055 2055 1351
382 20250401 122700 70042154203 2055 2055 2055 2055 14551
383 20250401 122600 70012251898 2055 2055 2055 2055 3345
384 20250401 122500 70005377923 2055 2055 2055 2055 7605
385 20250401 122400 69989749648 2055 2055 2055 2055 23672
386 20250401 122300 69941103688 2055 2055 2055 2055 53190
387 20250401 122200 69831798238 2055 2055 2055 2055 56246
388 20250401 122100 69716212708 2055 2055 2055 2055 17937
389 20250401 122000 69679352173 2055 2055 2055 2055 24298
390 20250401 121900 69629419783 2055 2055 2055 2055 4467
391 20250401 121800 69620240098 2055 2050 2055 2050 216116
392 20250401 121700 69176122543 2050 2055 2055 2045 83873
393 20250401 121600 69004063043 2055 2055 2055 2035 291870
394 20250401 121500 68406709212 2055 2055 2055 2050 107753
395 20250401 121400 68185619732 2050 2050 2055 2050 176189
396 20250401 121300 67824113322 2055 2045 2055 2040 189679
397 20250401 121200 67435654980 2045 2030 2055 2025 418236
398 20250401 121100 66581016506 2025 2055 2055 2020 740438
399 20250401 121000 65062530986 2055 2055 2055 2055 20815
400 20250401 120900 65019756161 2055 2055 2055 2055 209544
401 20250401 120800 64589143241 2055 2055 2055 2055 72333
402 20250401 120700 64440498926 2055 2055 2055 2055 26179
403 20250401 120600 64386701081 2055 2055 2055 2055 60547
404 20250401 120500 64262276996 2055 2055 2055 2050 547355
405 20250401 120400 63137509224 2050 2050 2055 2045 434211
406 20250401 120300 62246398077 2045 2045 2050 2040 234337
407 20250401 120200 61766676673 2045 2045 2050 2035 223119
408 20250401 120100 61310521406 2040 2040 2045 2030 157301
409 20250401 120000 60989797100 2040 2045 2050 2040 253287
410 20250401 115900 60471301458 2045 2040 2045 2030 481809
411 20250401 115800 59487863953 2040 2040 2040 2030 283624
412 20250401 115700 58910382152 2035 1994 2045 1994 1001391
413 20250401 115600 56886043414 1995 1989 2000 1988 248353
414 20250401 115500 56390569572 1989 2005 2005 1975 504876
415 20250401 115400 55386511062 2005 2015 2020 1996 587002
416 20250401 115300 54207053252 2015 1980 2030 1978 882936
417 20250401 115200 52439721659 1980 1959 1990 1940 731741
418 20250401 115100 50996893677 1953 1961 2020 1948 607358
419 20250401 115000 49797320558 1965 1929 1986 1901 768835
420 20250401 114900 48313400990 1934 1972 1978 1885 959482
421 20250401 114800 46465626550 1974 2055 2055 1950 1652935
422 20250401 114700 43115013364 2055 2055 2055 2055 59592
423 20250401 114600 42992551804 2055 2055 2055 2055 20916
424 20250401 114500 42949569424 2055 2055 2055 2055 2626
425 20250401 114400 42944172994 2055 2055 2055 2055 10494
426 20250401 114300 42922607824 2055 2055 2055 2055 4038
427 20250401 114200 42914309734 2055 2055 2055 2055 1852
428 20250401 114100 42910503874 2055 2055 2055 2055 2281
429 20250401 114000 42905816419 2055 2055 2055 2055 7498
430 20250401 113900 42890408029 2055 2055 2055 2055 8930
431 20250401 113800 42872056879 2055 2055 2055 2055 6053
432 20250401 113700 42859617964 2055 2055 2055 2055 6307
433 20250401 113600 42846657079 2055 2055 2055 2055 28024
434 20250401 113500 42789067759 2055 2055 2055 2055 7958
435 20250401 113400 42772714069 2055 2055 2055 2055 27740
436 20250401 113300 42715708369 2055 2055 2055 2055 11897
437 20250401 113200 42691260034 2055 2055 2055 2055 7186
438 20250401 113100 42676492804 2055 2055 2055 2055 14483
439 20250401 113000 42646730239 2055 2055 2055 2055 8064
440 20250401 112900 42630158719 2055 2055 2055 2055 12652
441 20250401 112800 42604158859 2055 2055 2055 2055 12641
442 20250401 112700 42578181604 2055 2055 2055 2055 7593
443 20250401 112600 42562577989 2055 2055 2055 2055 8656
444 20250401 112500 42544789909 2055 2055 2055 2055 16547
445 20250401 112400 42510785824 2055 2055 2055 2055 6372
446 20250401 112300 42497691364 2055 2055 2055 2055 36135
447 20250401 112200 42423433939 2055 2055 2055 2055 12004
448 20250401 112100 42398765719 2055 2055 2055 2055 6075
449 20250401 112000 42386281594 2055 2055 2055 2055 7215
450 20250401 111900 42371454769 2055 2055 2055 2055 34829
451 20250401 111800 42299881174 2055 2055 2055 2055 7134
452 20250401 111700 42285220804 2055 2055 2055 2055 17696
453 20250401 111600 42248855524 2055 2055 2055 2055 22311
454 20250401 111500 42203006419 2055 2055 2055 2055 38624
455 20250401 111400 42123634099 2055 2045 2055 2045 268451
456 20250401 111300 41572055827 2050 2055 2055 2040 820971
457 20250401 111200 39885648737 2055 2055 2055 2055 143113
458 20250401 111100 39591551522 2055 2055 2055 2055 90352
459 20250401 111000 39405878162 2055 2055 2055 2055 71435
460 20250401 110900 39259079237 2055 2055 2055 2055 105947
461 20250401 110800 39041358152 2055 2055 2055 2055 44662
462 20250401 110700 38949577742 2055 2055 2055 2055 109467
463 20250401 110600 38724623057 2055 2055 2055 2050 1146608
464 20250401 110500 36368637498 2055 2045 2055 2040 267311
465 20250401 110400 35820490264 2045 2042 2045 2030 252304
466 20250401 110300 35305927524 2042 2055 2055 2042 319816
467 20250401 110200 34649627715 2050 2040 2055 2040 524717
468 20250401 110100 33574150193 2045 2045 2045 2035 329062
469 20250401 110000 32902049304 2045 2015 2050 2010 571642
470 20250401 105900 31741415157 2015 2025 2030 2010 450519
471 20250401 105800 30832092546 2030 2030 2040 2015 385266
472 20250401 105700 30052087386 2030 2045 2055 2025 2480640
473 20250401 105600 24962939900 2045 2020 2045 2015 874155
474 20250401 105500 23185284190 2020 2000 2030 1998 921356
475 20250401 105400 21337496680 1996 1996 1996 1996 0
476 20250401 105300 21337496680 1996 1938 1996 1938 720101
477 20250401 105200 19913565848 1945 1926 1950 1919 1139236
478 20250401 105100 17707636379 1925 1890 1928 1881 735467
479 20250401 105000 16311214496 1886 1829 1897 1829 973222
480 20250401 104900 14498792678 1829 1838 1840 1827 311927
481 20250401 104800 13926575975 1835 1801 1842 1800 647787
482 20250401 104700 12739524288 1801 1835 1848 1800 967034
483 20250401 104600 10967024430 1835 1815 1840 1815 1366442
484 20250401 104500 8476660763 1741 1741 1741 1741 0
485 20250401 104400 8476660763 1741 1730 1742 1728 178079
486 20250401 104300 8167651533 1730 1690 1741 1690 998194
487 20250401 104200 6449975646 1690 1629 1690 1625 519079
488 20250401 104100 5590005450 1629 1589 1640 1585 334358
489 20250401 104000 5050245044 1585 1557 1590 1556 65153
490 20250401 103900 4947305779 1555 1546 1555 1543 13496
491 20250401 103800 4926444232 1547 1550 1550 1545 14921
492 20250401 103700 4903373353 1550 1550 1551 1549 597
493 20250401 103600 4902448094 1549 1555 1555 1549 20920
494 20250401 103500 4870014678 1551 1558 1558 1550 3251
495 20250401 103400 4864969280 1560 1552 1560 1552 8084
496 20250401 103300 4852419458 1552 1548 1552 1547 59412
497 20250401 103200 4760340510 1548 1551 1551 1548 5078
498 20250401 103100 4752470616 1551 1552 1552 1550 2170
499 20250401 103000 4749105203 1552 1552 1552 1551 510
500 20250401 102900 4748313902 1552 1552 1552 1552 2200
501 20250401 102800 4744899502 1552 1553 1555 1551 6595
502 20250401 102700 4734656975 1553 1555 1555 1552 2042
503 20250401 102600 4731484753 1555 1555 1559 1555 12204
504 20250401 102500 4712498411 1555 1546 1555 1545 15850
505 20250401 102400 4687965032 1547 1553 1553 1547 9192
506 20250401 102300 4673717223 1553 1557 1557 1551 8746
507 20250401 102200 4660135121 1557 1561 1561 1556 2930
508 20250401 102100 4655573663 1560 1565 1566 1558 2990
509 20250401 102000 4650907161 1566 1563 1568 1558 11919
510 20250401 101900 4632276690 1563 1565 1568 1563 15033
511 20250401 101800 4608733331 1565 1572 1572 1565 9910
512 20250401 101700 4593190847 1573 1570 1574 1570 16779
513 20250401 101600 4566821713 1570 1555 1570 1555 35633
514 20250401 101500 4511124648 1555 1552 1555 1550 13444
515 20250401 101400 4490238009 1552 1549 1552 1547 4948
516 20250401 101300 4482573607 1548 1550 1550 1541 24600
517 20250401 101200 4444633110 1550 1552 1554 1548 4937
518 20250401 101100 4436976509 1552 1538 1553 1538 35473
519 20250401 101000 4382209525 1539 1539 1539 1538 2573
520 20250401 100900 4378249739 1539 1540 1540 1538 9846
521 20250401 100800 4363097697 1542 1543 1543 1540 11179
522 20250401 100700 4345865484 1542 1543 1543 1542 1838
523 20250401 100600 4343030684 1543 1541 1543 1541 8724
524 20250401 100500 4329573472 1541 1540 1541 1539 1407
525 20250401 100400 4327407915 1539 1540 1541 1538 10648
526 20250401 100300 4311015686 1540 1546 1548 1539 22422
527 20250401 100200 4276420216 1545 1549 1550 1544 18764
528 20250401 100100 4247383328 1549 1543 1559 1543 21686
529 20250401 100000 4213760340 1544 1534 1546 1533 15199
530 20250401 095900 4190319113 1532 1537 1541 1531 43831
531 20250401 095800 4123072856 1537 1529 1537 1529 17697
532 20250401 095700 4095993638 1528 1528 1531 1528 2687
533 20250401 095600 4091886670 1527 1530 1532 1525 19322
534 20250401 095500 4062349558 1531 1531 1532 1526 14064
535 20250401 095400 4040865532 1526 1531 1536 1526 30436
536 20250401 095300 3994274972 1537 1532 1540 1529 10053
537 20250401 095200 3978873565 1532 1542 1542 1532 3945
538 20250401 095100 3972824484 1533 1528 1543 1528 8226
539 20250401 095000 3960239203 1533 1537 1537 1527 44121
540 20250401 094900 3892640167 1538 1540 1542 1536 30030
541 20250401 094800 3846429847 1542 1542 1542 1538 10807
542 20250401 094700 3829781434 1542 1542 1543 1536 31861
543 20250401 094600 3780701705 1543 1543 1543 1540 21075
544 20250401 094500 3748220775 1544 1541 1545 1538 53276
545 20250401 094400 3666137716 1540 1525 1541 1525 56435
546 20250401 094300 3579541787 1524 1530 1532 1522 51014
547 20250401 094200 3501649051 1530 1528 1530 1525 13102
548 20250401 094100 3481617991 1529 1510 1530 1505 63302
549 20250401 094000 3385476026 1511 1521 1521 1510 93587
550 20250401 093900 3243544286 1521 1530 1532 1514 107194
551 20250401 093800 3080256032 1530 1537 1538 1527 40831
552 20250401 093700 3017712522 1537 1543 1543 1536 47730
553 20250401 093600 2944170908 1543 1551 1551 1540 75472
554 20250401 093500 2827383939 1550 1553 1555 1550 38650
555 20250401 093400 2767407422 1553 1565 1566 1552 57418
556 20250401 093300 2677912040 1566 1572 1573 1565 35415
557 20250401 093200 2622336217 1572 1570 1573 1569 42196
558 20250401 093100 2556066724 1570 1576 1576 1570 16845
559 20250401 093000 2529602144 1573 1580 1581 1571 148168
560 20250401 092900 2295575327 1581 1581 1581 1580 34541
561 20250401 092800 2240981412 1583 1584 1584 1581 51929
562 20250401 092700 2158779124 1584 1588 1591 1584 14732
563 20250401 092600 2135421753 1585 1584 1592 1584 33058
564 20250401 092500 2082976583 1584 1591 1591 1583 74320
565 20250401 092400 1965025081 1591 1596 1599 1590 78516
566 20250401 092300 1840027534 1597 1599 1605 1594 48601
567 20250401 092200 1762308562 1602 1597 1602 1595 48958
568 20250401 092100 1684109390 1597 1594 1597 1594 5495
569 20250401 092000 1675336421 1596 1595 1597 1591 51541
570 20250401 091900 1593245485 1594 1594 1597 1593 20291
571 20250401 091800 1560891910 1594 1594 1600 1593 20878
572 20250401 091700 1527565121 1594 1602 1604 1586 78166
573 20250401 091600 1402825732 1601 1602 1608 1597 65647
574 20250401 091500 1297765669 1602 1613 1614 1602 70677
575 20250401 091400 1184112498 1613 1610 1615 1610 44157
576 20250401 091300 1112857741 1610 1614 1614 1610 23836
577 20250401 091200 1074409856 1614 1606 1614 1602 41072
578 20250401 091100 1008407216 1606 1596 1606 1592 44028
579 20250401 091000 938118537 1596 1599 1599 1590 28092
580 20250401 090900 893311153 1599 1595 1607 1592 38025
581 20250401 090800 832518315 1594 1591 1598 1591 25571
582 20250401 090700 791783624 1591 1583 1592 1581 58877
583 20250401 090600 698423428 1583 1591 1593 1583 36411
584 20250401 090500 640665724 1591 1586 1593 1584 36758
585 20250401 090400 582341826 1584 1586 1594 1583 68666
586 20250401 090300 473294275 1586 1594 1601 1578 51736
587 20250401 090200 390994558 1590 1596 1596 1572 38849
588 20250401 090100 329423579 1602 1588 1603 1566 94435
589 20250401 090000 179905002 1595 1584 1610 1584 110678

1
002630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,66710,118583005,111072150,197440703325,0.06
20250327,59416,118583005,110216680,219971474275,0.05
20250326,0,118583005,0,186768232875,0.00
20250325,0,118583005,0,143722602060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 66710 118583005 111072150 197440703325 0.06
3 20250327 59416 118583005 110216680 219971474275 0.05
4 20250326 0 118583005 0 186768232875 0.00
5 20250325 0 118583005 0 143722602060 0.00