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

592
003310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,5570811164,1817,1817,1817,1817,21429
20250401,184900,5570811164,1817,1817,1817,1817,0
20250401,184800,5570811164,1817,1817,1817,1817,0
20250401,184700,5570811164,1817,1817,1817,1817,0
20250401,184600,5570811164,1817,1817,1817,1817,0
20250401,184500,5570811164,1817,1817,1817,1817,0
20250401,184400,5570811164,1817,1817,1817,1817,0
20250401,184300,5570811164,1817,1817,1817,1817,0
20250401,184200,5570811164,1817,1817,1817,1817,0
20250401,184100,5570811164,1817,1817,1817,1817,0
20250401,184000,5570811164,1817,1817,1817,1817,0
20250401,183900,5570811164,1817,1817,1817,1817,0
20250401,183800,5570811164,1817,1817,1817,1817,0
20250401,183700,5570811164,1817,1817,1817,1817,0
20250401,183600,5570811164,1817,1817,1817,1817,0
20250401,183500,5570811164,1817,1817,1817,1817,0
20250401,183400,5570811164,1817,1817,1817,1817,0
20250401,183300,5570811164,1817,1817,1817,1817,0
20250401,183200,5570811164,1817,1817,1817,1817,0
20250401,183100,5570811164,1817,1817,1817,1817,0
20250401,183000,5570811164,1817,1817,1817,1817,0
20250401,182900,5570811164,1817,1817,1817,1817,0
20250401,182800,5570811164,1817,1817,1817,1817,0
20250401,182700,5570811164,1817,1817,1817,1817,0
20250401,182600,5570811164,1817,1817,1817,1817,0
20250401,182500,5570811164,1817,1817,1817,1817,0
20250401,182400,5570811164,1817,1817,1817,1817,0
20250401,182300,5570811164,1817,1817,1817,1817,0
20250401,182200,5570811164,1817,1817,1817,1817,0
20250401,182100,5570811164,1817,1817,1817,1817,0
20250401,182000,5570811164,1817,1817,1817,1817,21429
20250401,181900,5570811164,1817,1817,1817,1817,0
20250401,181800,5570811164,1817,1817,1817,1817,0
20250401,181700,5570811164,1817,1817,1817,1817,0
20250401,181600,5570811164,1817,1817,1817,1817,0
20250401,181500,5570811164,1817,1817,1817,1817,0
20250401,181400,5570811164,1817,1817,1817,1817,0
20250401,181300,5570811164,1817,1817,1817,1817,0
20250401,181200,5570811164,1817,1817,1817,1817,0
20250401,181100,5570811164,1817,1817,1817,1817,0
20250401,181000,5570811164,1817,1817,1817,1817,0
20250401,180900,5570811164,1817,1817,1817,1817,0
20250401,180800,5570811164,1817,1817,1817,1817,0
20250401,180700,5570811164,1817,1817,1817,1817,0
20250401,180600,5570811164,1817,1817,1817,1817,0
20250401,180500,5570811164,1817,1817,1817,1817,0
20250401,180400,5570811164,1817,1817,1817,1817,0
20250401,180300,5570811164,1817,1817,1817,1817,0
20250401,180200,5570811164,1817,1817,1817,1817,0
20250401,180100,5570811164,1817,1817,1817,1817,0
20250401,180000,5570811164,1817,1817,1817,1817,0
20250401,175900,5570811164,1817,1817,1817,1817,0
20250401,175800,5570811164,1817,1817,1817,1817,0
20250401,175700,5570811164,1817,1817,1817,1817,0
20250401,175600,5570811164,1817,1817,1817,1817,0
20250401,175500,5570811164,1817,1817,1817,1817,0
20250401,175400,5570811164,1817,1817,1817,1817,0
20250401,175300,5570811164,1817,1817,1817,1817,0
20250401,175200,5570811164,1817,1817,1817,1817,0
20250401,175100,5570811164,1817,1817,1817,1817,0
20250401,175000,5570811164,1817,1817,1817,1817,21429
20250401,174900,5570811164,1817,1817,1817,1817,0
20250401,174800,5570811164,1817,1817,1817,1817,0
20250401,174700,5570811164,1817,1817,1817,1817,0
20250401,174600,5570811164,1817,1817,1817,1817,0
20250401,174500,5570811164,1817,1817,1817,1817,0
20250401,174400,5570811164,1817,1817,1817,1817,0
20250401,174300,5570811164,1817,1817,1817,1817,0
20250401,174200,5570811164,1817,1817,1817,1817,0
20250401,174100,5570811164,1817,1817,1817,1817,0
20250401,174000,5570811164,1817,1817,1817,1817,0
20250401,173900,5570811164,1817,1817,1817,1817,0
20250401,173800,5570811164,1817,1817,1817,1817,0
20250401,173700,5570811164,1817,1817,1817,1817,0
20250401,173600,5570811164,1817,1817,1817,1817,0
20250401,173500,5570811164,1817,1817,1817,1817,0
20250401,173400,5570811164,1817,1817,1817,1817,0
20250401,173300,5570811164,1817,1817,1817,1817,0
20250401,173200,5570811164,1817,1817,1817,1817,0
20250401,173100,5570811164,1817,1817,1817,1817,0
20250401,173000,5570811164,1817,1817,1817,1817,0
20250401,172900,5570811164,1817,1817,1817,1817,0
20250401,172800,5570811164,1817,1817,1817,1817,0
20250401,172700,5570811164,1817,1817,1817,1817,0
20250401,172600,5570811164,1817,1817,1817,1817,0
20250401,172500,5570811164,1817,1817,1817,1817,0
20250401,172400,5570811164,1817,1817,1817,1817,0
20250401,172300,5570811164,1817,1817,1817,1817,0
20250401,172200,5570811164,1817,1817,1817,1817,0
20250401,172100,5570811164,1817,1817,1817,1817,0
20250401,172000,5570811164,1817,1817,1817,1817,21429
20250401,171900,5570811164,1817,1817,1817,1817,0
20250401,171800,5570811164,1817,1817,1817,1817,0
20250401,171700,5570811164,1817,1817,1817,1817,0
20250401,171600,5570811164,1817,1817,1817,1817,0
20250401,171500,5570811164,1817,1817,1817,1817,0
20250401,171400,5570811164,1817,1817,1817,1817,0
20250401,171300,5570811164,1817,1817,1817,1817,0
20250401,171200,5570811164,1817,1817,1817,1817,0
20250401,171100,5570811164,1817,1817,1817,1817,0
20250401,171000,5570811164,1817,1817,1817,1817,0
20250401,170900,5570811164,1817,1817,1817,1817,0
20250401,170800,5570811164,1817,1817,1817,1817,0
20250401,170700,5570811164,1817,1817,1817,1817,0
20250401,170600,5570811164,1817,1817,1817,1817,0
20250401,170500,5570811164,1817,1817,1817,1817,0
20250401,170400,5570811164,1817,1817,1817,1817,0
20250401,170300,5570811164,1817,1817,1817,1817,0
20250401,170200,5570811164,1817,1817,1817,1817,0
20250401,170100,5570811164,1817,1817,1817,1817,0
20250401,170000,5570811164,1817,1817,1817,1817,0
20250401,165900,5570811164,1817,1817,1817,1817,0
20250401,165800,5570811164,1817,1817,1817,1817,0
20250401,165700,5570811164,1817,1817,1817,1817,0
20250401,165600,5570811164,1817,1817,1817,1817,0
20250401,165500,5570811164,1817,1817,1817,1817,0
20250401,165400,5570811164,1817,1817,1817,1817,0
20250401,165300,5570811164,1817,1817,1817,1817,0
20250401,165200,5570811164,1817,1817,1817,1817,0
20250401,165100,5570811164,1817,1817,1817,1817,0
20250401,165000,5570811164,1817,1817,1817,1817,21429
20250401,164900,5570811164,1817,1817,1817,1817,0
20250401,164800,5570811164,1817,1817,1817,1817,0
20250401,164700,5570811164,1817,1817,1817,1817,0
20250401,164600,5570811164,1817,1817,1817,1817,0
20250401,164500,5570811164,1817,1817,1817,1817,0
20250401,164400,5570811164,1817,1817,1817,1817,0
20250401,164300,5570811164,1817,1817,1817,1817,0
20250401,164200,5570811164,1817,1817,1817,1817,0
20250401,164100,5570811164,1817,1817,1817,1817,0
20250401,164000,5570811164,1817,1817,1817,1817,0
20250401,163900,5570811164,1817,1817,1817,1817,0
20250401,163800,5570811164,1817,1817,1817,1817,0
20250401,163700,5570811164,1817,1817,1817,1817,0
20250401,163600,5570811164,1817,1817,1817,1817,0
20250401,163500,5570811164,1817,1817,1817,1817,0
20250401,163400,5570811164,1817,1817,1817,1817,0
20250401,163300,5570811164,1817,1817,1817,1817,0
20250401,163200,5570811164,1817,1817,1817,1817,0
20250401,163100,5570811164,1817,1817,1817,1817,0
20250401,163000,5570811164,1817,1817,1817,1817,0
20250401,162900,5570811164,1817,1817,1817,1817,0
20250401,162800,5570811164,1817,1817,1817,1817,0
20250401,162700,5570811164,1817,1817,1817,1817,0
20250401,162600,5570811164,1817,1817,1817,1817,0
20250401,162500,5570811164,1817,1817,1817,1817,0
20250401,162400,5570811164,1817,1817,1817,1817,0
20250401,162300,5570811164,1817,1817,1817,1817,0
20250401,162200,5570811164,1817,1817,1817,1817,0
20250401,162100,5570811164,1817,1817,1817,1817,0
20250401,162000,5570811164,1817,1817,1817,1817,21429
20250401,161900,5570811164,1817,1817,1817,1817,0
20250401,161800,5570811164,1817,1817,1817,1817,0
20250401,161700,5570811164,1817,1817,1817,1817,0
20250401,161600,5570811164,1817,1817,1817,1817,0
20250401,161500,5570811164,1817,1817,1817,1817,0
20250401,161400,5570811164,1817,1817,1817,1817,0
20250401,161300,5570811164,1817,1817,1817,1817,0
20250401,161200,5570811164,1817,1817,1817,1817,0
20250401,161100,5570811164,1817,1817,1817,1817,0
20250401,161000,5570811164,1817,1817,1817,1817,0
20250401,160900,5570811164,1817,1817,1817,1817,0
20250401,160800,5570811164,1817,1817,1817,1817,0
20250401,160700,5570811164,1817,1817,1817,1817,0
20250401,160600,5570811164,1817,1817,1817,1817,0
20250401,160500,5570811164,1817,1817,1817,1817,0
20250401,160400,5570811164,1817,1817,1817,1817,0
20250401,160300,5570811164,1817,1817,1817,1817,0
20250401,160200,5570811164,1817,1817,1817,1817,0
20250401,160100,5570811164,1817,1817,1817,1817,0
20250401,160000,5570811164,1817,1817,1817,1817,0
20250401,155900,5570811164,1817,1817,1817,1817,0
20250401,155800,5570811164,1817,1817,1817,1817,0
20250401,155700,5570811164,1817,1817,1817,1817,0
20250401,155600,5570811164,1817,1817,1817,1817,0
20250401,155500,5570811164,1817,1817,1817,1817,0
20250401,155400,5570811164,1817,1817,1817,1817,0
20250401,155300,5570811164,1817,1817,1817,1817,0
20250401,155200,5570811164,1817,1817,1817,1817,0
20250401,155100,5570811164,1817,1817,1817,1817,0
20250401,155000,5570811164,1817,1817,1817,1817,21429
20250401,154900,5570811164,1817,1817,1817,1817,0
20250401,154800,5570811164,1817,1817,1817,1817,0
20250401,154700,5570811164,1817,1817,1817,1817,0
20250401,154600,5570811164,1817,1817,1817,1817,0
20250401,154500,5570811164,1817,1817,1817,1817,0
20250401,154400,5570811164,1817,1817,1817,1817,0
20250401,154300,5570811164,1817,1817,1817,1817,0
20250401,154200,5570811164,1817,1817,1817,1817,0
20250401,154100,5570811164,1817,1817,1817,1817,0
20250401,154000,5570811164,1817,1817,1817,1817,0
20250401,153900,5570811164,1817,1817,1817,1817,0
20250401,153800,5570811164,1817,1817,1817,1817,0
20250401,153700,5570811164,1817,1817,1817,1817,0
20250401,153600,5570811164,1817,1817,1817,1817,0
20250401,153500,5570811164,1817,1817,1817,1817,0
20250401,153400,5570811164,1817,1817,1817,1817,0
20250401,153300,5570811164,1817,1817,1817,1817,0
20250401,153200,5570811164,1817,1817,1817,1817,0
20250401,153100,5570811164,1817,1817,1817,1817,0
20250401,153000,5570811164,1817,1817,1817,1817,21429
20250401,152900,5531874671,1817,1817,1817,1817,0
20250401,152800,5531874671,1817,1817,1817,1817,0
20250401,152700,5531874671,1817,1817,1817,1817,0
20250401,152600,5531874671,1817,1817,1817,1817,0
20250401,152500,5531874671,1817,1817,1817,1817,0
20250401,152400,5531874671,1817,1817,1817,1817,0
20250401,152300,5531874671,1817,1817,1817,1817,0
20250401,152200,5531874671,1817,1817,1817,1817,0
20250401,152100,5531874671,1817,1817,1817,1817,0
20250401,152000,5531874671,1817,1817,1817,1817,0
20250401,151900,5531874671,1817,1813,1817,1811,10093
20250401,151800,5513574914,1813,1808,1813,1808,5545
20250401,151700,5503536123,1809,1813,1813,1809,6167
20250401,151600,5492377840,1808,1814,1814,1808,3063
20250401,151500,5486825529,1815,1805,1815,1805,783
20250401,151400,5485406801,1805,1812,1812,1805,5489
20250401,151300,5475491326,1812,1811,1812,1811,447
20250401,151200,5474681412,1806,1810,1811,1806,2033
20250401,151100,5471000685,1810,1804,1810,1803,3110
20250401,151000,5465387174,1804,1807,1807,1804,1970
20250401,150900,5461828302,1807,1806,1807,1805,1617
20250401,150800,5458907830,1804,1805,1806,1804,2059
20250401,150700,5455190190,1805,1803,1805,1803,2431
20250401,150600,5450804202,1803,1803,1803,1803,482
20250401,150500,5449935156,1801,1802,1802,1801,305
20250401,150400,5449385846,1800,1806,1806,1800,615
20250401,150300,5448276854,1806,1797,1806,1797,2516
20250401,150200,5443745918,1797,1797,1799,1797,676
20250401,150100,5442531016,1798,1796,1798,1795,1323
20250401,150000,5440154600,1796,1801,1803,1795,1878
20250401,145900,5436773910,1802,1799,1802,1799,1600
20250401,145800,5433893706,1794,1794,1794,1794,55
20250401,145700,5433795036,1794,1794,1794,1794,0
20250401,145600,5433795036,1794,1802,1802,1794,142
20250401,145500,5433540280,1802,1802,1802,1802,0
20250401,145400,5433540280,1802,1802,1802,1802,568
20250401,145300,5432516744,1794,1794,1794,1794,140
20250401,145200,5432265584,1791,1800,1800,1791,140
20250401,145100,5432014835,1800,1793,1800,1793,6231
20250401,145000,5420817686,1791,1790,1791,1790,297
20250401,144900,5420285900,1791,1791,1791,1791,629
20250401,144800,5419159361,1791,1791,1791,1791,1
20250401,144700,5419157570,1791,1793,1793,1787,203
20250401,144600,5418794645,1794,1794,1794,1794,15
20250401,144500,5418767735,1794,1791,1794,1790,6682
20250401,144400,5406797162,1791,1796,1796,1791,1431
20250401,144300,5404229586,1796,1790,1796,1790,2583
20250401,144200,5399598748,1790,1790,1790,1790,5508
20250401,144100,5389739428,1790,1783,1790,1782,3479
20250401,144000,5383535997,1782,1782,1782,1782,4059
20250401,143900,5376302859,1783,1791,1791,1783,10804
20250401,143800,5357000007,1791,1791,1792,1791,8519
20250401,143700,5341738125,1790,1790,1790,1790,300
20250401,143600,5341201125,1787,1786,1787,1786,4741
20250401,143500,5332729468,1786,1784,1787,1781,5277
20250401,143400,5323316840,1783,1781,1783,1781,591
20250401,143300,5322263987,1781,1781,1781,1781,900
20250401,143200,5320661087,1781,1782,1782,1781,208
20250401,143100,5320290636,1782,1774,1782,1774,417
20250401,143000,5319548540,1771,1781,1781,1771,5930
20250401,142900,5309009891,1780,1781,1781,1780,690
20250401,142800,5307781056,1781,1793,1793,1781,11386
20250401,142700,5287423149,1793,1793,1793,1793,1125
20250401,142600,5285406024,1793,1792,1793,1792,903
20250401,142500,5283787274,1791,1792,1792,1791,1871
20250401,142400,5280436214,1792,1798,1798,1792,3199
20250401,142300,5274697489,1798,1795,1798,1795,30
20250401,142200,5274643624,1793,1794,1798,1793,547
20250401,142100,5273662759,1792,1801,1801,1792,8603
20250401,142000,5258202818,1800,1802,1802,1800,20564
20250401,141900,5221171685,1802,1803,1803,1802,6269
20250401,141800,5209874943,1803,1806,1806,1803,1749
20250401,141700,5206721484,1806,1806,1806,1806,238
20250401,141600,5206291656,1806,1806,1806,1803,13940
20250401,141500,5181146582,1806,1805,1806,1805,413
20250401,141400,5180401114,1805,1812,1812,1805,12926
20250401,141300,5157065884,1813,1814,1814,1807,2278
20250401,141200,5152948577,1814,1807,1814,1807,1948
20250401,141100,5149423188,1806,1806,1806,1806,0
20250401,141000,5149423188,1806,1806,1807,1806,9411
20250401,140900,5132426921,1806,1809,1809,1806,3314
20250401,140800,5126438125,1808,1808,1808,1808,701
20250401,140700,5125170717,1808,1812,1812,1808,7138
20250401,140600,5112264457,1808,1808,1810,1807,6946
20250401,140500,5099704835,1808,1808,1808,1808,582
20250401,140400,5098652579,1808,1808,1808,1808,502
20250401,140300,5097744963,1808,1809,1809,1808,403
20250401,140200,5097016056,1809,1807,1809,1806,8067
20250401,140100,5082437477,1807,1807,1807,1806,1936
20250401,140000,5078940567,1806,1810,1810,1805,21254
20250401,135900,5040512572,1811,1813,1813,1811,17019
20250401,135800,5009671716,1813,1814,1814,1813,2758
20250401,135700,5004671343,1813,1812,1813,1812,6083
20250401,135600,4993643486,1813,1813,1813,1812,1020
20250401,135500,4991794506,1813,1815,1819,1813,11117
20250401,135400,4971629947,1819,1816,1819,1815,145
20250401,135300,4971366659,1815,1814,1815,1814,200
20250401,135200,4971003664,1813,1820,1820,1813,141
20250401,135100,4970747681,1813,1818,1819,1813,3433
20250401,135000,4964513736,1813,1813,1813,1813,1175
20250401,134900,4962383461,1813,1813,1813,1813,130
20250401,134800,4962147771,1813,1816,1816,1813,978
20250401,134700,4960374430,1816,1816,1817,1816,120
20250401,134600,4960156488,1816,1816,1816,1816,410
20250401,134500,4959411928,1816,1817,1819,1816,2213
20250401,134400,4955392863,1817,1819,1819,1817,2343
20250401,134300,4951134525,1819,1818,1819,1818,2394
20250401,134200,4946780623,1818,1819,1819,1818,889
20250401,134100,4945164396,1818,1820,1820,1818,179
20250401,134000,4944838896,1822,1818,1822,1818,2051
20250401,133900,4941102510,1818,1812,1818,1812,7351
20250401,133800,4927766822,1809,1808,1809,1808,217
20250401,133700,4927374345,1811,1808,1811,1808,2956
20250401,133600,4922026137,1813,1814,1815,1806,2614
20250401,133500,4917297666,1814,1810,1814,1810,1017
20250401,133400,4915456744,1812,1812,1812,1812,29
20250401,133300,4915404196,1812,1808,1812,1808,1033
20250401,133200,4913534252,1815,1810,1820,1810,37354
20250401,133100,4845595142,1810,1810,1810,1810,500
20250401,133000,4844690142,1807,1807,1807,1807,1453
20250401,132900,4842064571,1806,1811,1811,1806,4014
20250401,132800,4834799566,1811,1812,1812,1811,6028
20250401,132700,4823878497,1812,1817,1817,1812,6520
20250401,132600,4812045531,1817,1817,1817,1817,953
20250401,132500,4810313930,1817,1818,1819,1817,1989
20250401,132400,4806698185,1817,1817,1817,1817,935
20250401,132300,4804999290,1817,1819,1819,1817,608
20250401,132200,4803894212,1817,1819,1819,1816,1561
20250401,132100,4801057863,1818,1818,1818,1818,1196
20250401,132000,4798883535,1818,1818,1818,1818,2750
20250401,131900,4793884035,1818,1818,1818,1818,904
20250401,131800,4792240563,1819,1819,1819,1819,12
20250401,131700,4792218735,1819,1817,1819,1817,985
20250401,131600,4790427120,1816,1818,1818,1816,2288
20250401,131500,4786268028,1820,1819,1820,1818,3725
20250401,131400,4779490369,1819,1817,1819,1816,8348
20250401,131300,4764308600,1818,1816,1818,1814,1395
20250401,131200,4761774836,1816,1817,1817,1813,145
20250401,131100,4761511559,1818,1813,1818,1812,327
20250401,131000,4760918871,1820,1820,1820,1812,2555
20250401,130900,4756276663,1820,1817,1820,1816,3870
20250401,130800,4749235604,1817,1812,1817,1812,1837
20250401,130700,4745905800,1812,1813,1815,1812,10532
20250401,130600,4726819610,1813,1813,1813,1812,1517
20250401,130500,4724070648,1812,1813,1813,1812,1679
20250401,130400,4721028292,1812,1813,1814,1812,4544
20250401,130300,4712790656,1812,1815,1815,1812,4105
20250401,130200,4705346682,1820,1814,1820,1814,2
20250401,130100,4705343048,1815,1815,1815,1815,301
20250401,130000,4704796733,1822,1818,1822,1815,2529
20250401,125900,4700199329,1819,1821,1822,1819,6923
20250401,125800,4687588192,1822,1820,1822,1820,24
20250401,125700,4687544488,1820,1820,1822,1820,6203
20250401,125600,4676247224,1820,1820,1820,1820,15
20250401,125500,4676219924,1816,1815,1821,1815,3105
20250401,125400,4670571489,1815,1815,1820,1815,1194
20250401,125300,4668404299,1820,1821,1821,1813,9488
20250401,125200,4651190540,1817,1818,1821,1816,3244
20250401,125100,4645295933,1818,1821,1821,1818,4649
20250401,125000,4636836603,1820,1821,1821,1820,1051
20250401,124900,4634923732,1822,1816,1822,1815,2987
20250401,124800,4629487809,1816,1816,1820,1815,6465
20250401,124700,4617725111,1815,1815,1815,1815,0
20250401,124600,4617725111,1815,1819,1819,1814,2351
20250401,124500,4613455564,1819,1818,1819,1816,1436
20250401,124400,4610845895,1816,1816,1816,1816,0
20250401,124300,4610845895,1816,1820,1820,1816,1650
20250401,124200,4607843143,1820,1817,1820,1815,4105
20250401,124100,4600373811,1818,1815,1818,1815,853
20250401,124000,4598823765,1815,1816,1816,1815,226
20250401,123900,4598413475,1814,1816,1816,1814,440
20250401,123800,4597615313,1816,1815,1816,1815,559
20250401,123700,4596600668,1815,1815,1816,1815,1568
20250401,123600,4593753535,1815,1814,1815,1814,400
20250401,123500,4593027565,1811,1811,1814,1811,1374
20250401,123400,4590536743,1811,1814,1814,1811,1060
20250401,123300,4588617053,1811,1811,1811,1811,50
20250401,123200,4588526503,1811,1811,1815,1811,2253
20250401,123100,4584440509,1810,1812,1813,1810,3024
20250401,123000,4578959518,1812,1807,1812,1807,5193
20250401,122900,4569563744,1807,1812,1812,1807,1264
20250401,122800,4567276925,1811,1810,1811,1808,752
20250401,122700,4565916353,1812,1812,1812,1812,0
20250401,122600,4565916353,1812,1807,1812,1806,1142
20250401,122500,4563853449,1813,1813,1813,1805,223
20250401,122400,4563450599,1813,1813,1813,1813,1120
20250401,122300,4561420039,1814,1806,1815,1805,1146
20250401,122200,4559350216,1815,1812,1815,1806,1958
20250401,122100,4555800984,1811,1804,1811,1804,6199
20250401,122000,4544584293,1810,1811,1811,1810,718
20250401,121900,4543284009,1812,1803,1812,1802,6696
20250401,121800,4531212067,1813,1813,1813,1813,2
20250401,121700,4531208441,1813,1813,1814,1804,7161
20250401,121600,4518276773,1807,1807,1807,1807,1355
20250401,121500,4515828288,1815,1818,1818,1807,2773
20250401,121400,4510815195,1810,1817,1820,1810,15477
20250401,121300,4482747836,1820,1816,1821,1816,709
20250401,121200,4481460263,1815,1815,1815,1815,200
20250401,121100,4481097263,1823,1812,1823,1812,3472
20250401,121000,4474777481,1811,1817,1817,1808,2558
20250401,120900,4470147762,1811,1808,1811,1807,2410
20250401,120800,4465788284,1808,1813,1813,1808,2920
20250401,120700,4460506848,1819,1811,1821,1811,1887
20250401,120600,4457089174,1822,1823,1823,1811,851
20250401,120500,4455545491,1820,1825,1825,1820,8153
20250401,120400,4440680457,1825,1833,1833,1824,8586
20250401,120300,4424999762,1824,1812,1835,1812,14260
20250401,120200,4399027862,1807,1810,1810,1806,8883
20250401,120100,4382960910,1810,1812,1814,1806,7092
20250401,120000,4370116200,1808,1808,1808,1803,2284
20250401,115900,4365986918,1808,1812,1812,1806,1918
20250401,115800,4362517652,1812,1801,1816,1801,12343
20250401,115700,4340204953,1801,1806,1806,1801,3891
20250401,115600,4333192240,1806,1809,1809,1806,6035
20250401,115500,4322285563,1809,1807,1809,1801,1569
20250401,115400,4319451399,1806,1807,1810,1806,6437
20250401,115300,4307809376,1806,1808,1810,1806,8907
20250401,115200,4291715675,1812,1800,1812,1799,15470
20250401,115100,4263857642,1801,1790,1806,1776,15437
20250401,115000,4236170007,1790,1785,1790,1772,26212
20250401,114900,4189480916,1786,1810,1813,1781,55092
20250401,114800,4090634043,1810,1830,1833,1793,58027
20250401,114700,3985726610,1829,1842,1842,1829,17455
20250401,114600,3953689101,1840,1844,1847,1840,6514
20250401,114500,3941684633,1846,1840,1846,1836,20547
20250401,114400,3903876831,1841,1846,1846,1840,13866
20250401,114300,3878318065,1845,1855,1855,1845,34672
20250401,114200,3814194892,1855,1860,1860,1855,13512
20250401,114100,3789071683,1859,1851,1860,1848,28701
20250401,114000,3735866932,1851,1846,1852,1846,2745
20250401,113900,3730785545,1849,1853,1853,1846,24952
20250401,113800,3684600066,1853,1848,1853,1848,14054
20250401,113700,3658604189,1848,1848,1850,1847,14109
20250401,113600,3632532070,1849,1852,1854,1849,10198
20250401,113500,3613657288,1849,1851,1852,1849,10709
20250401,113400,3593836124,1851,1853,1855,1851,9193
20250401,113300,3576803150,1853,1855,1855,1853,5457
20250401,113200,3566684497,1855,1857,1859,1855,3722
20250401,113100,3559778293,1856,1855,1869,1853,25121
20250401,113000,3512961916,1860,1865,1865,1852,17904
20250401,112900,3479658536,1865,1859,1866,1851,20849
20250401,112800,3440849725,1860,1855,1860,1850,19095
20250401,112700,3405394815,1849,1858,1860,1849,11473
20250401,112600,3384091119,1860,1850,1862,1850,34320
20250401,112500,3320415729,1841,1848,1850,1841,11430
20250401,112400,3299310711,1848,1839,1851,1838,7510
20250401,112300,3285449502,1851,1850,1861,1831,58794
20250401,112200,3176411552,1850,1853,1855,1846,35582
20250401,112100,3110539643,1850,1836,1855,1836,58698
20250401,112000,3002048894,1840,1839,1846,1832,18620
20250401,111900,2967802944,1836,1836,1840,1830,36647
20250401,111800,2900440333,1836,1830,1836,1830,8707
20250401,111700,2884488333,1830,1829,1848,1829,37884
20250401,111600,2814855351,1829,1830,1835,1829,10515
20250401,111500,2795604903,1830,1833,1837,1829,17830
20250401,111400,2762967778,1837,1839,1839,1832,5013
20250401,111300,2753776499,1839,1840,1849,1832,37439
20250401,111200,2684846477,1830,1838,1842,1829,28798
20250401,111100,2631953887,1839,1828,1840,1828,37759
20250401,111000,2562666115,1828,1839,1839,1827,19657
20250401,110900,2526667386,1832,1848,1858,1825,65807
20250401,110800,2405511290,1847,1803,1848,1803,79811
20250401,110700,2258968328,1803,1809,1820,1802,39757
20250401,110600,2187096023,1808,1815,1824,1807,18202
20250401,110500,2154039254,1815,1827,1827,1812,66585
20250401,110400,2032638829,1827,1802,1838,1802,95892
20250401,110300,1857914419,1802,1808,1816,1791,38118
20250401,110200,1789305504,1808,1819,1823,1808,40350
20250401,110100,1716031293,1822,1810,1822,1803,88093
20250401,110000,1556014499,1808,1785,1813,1780,48534
20250401,105900,1468681269,1780,1791,1800,1780,119024
20250401,105800,1255256787,1787,1787,1787,1787,0
20250401,105700,1255256787,1787,1787,1787,1787,0
20250401,105600,1255256787,1787,1774,1787,1766,64246
20250401,105500,1140982709,1774,1765,1775,1761,64030
20250401,105400,1027806269,1765,1755,1768,1755,39253
20250401,105300,958625246,1756,1744,1756,1725,64782
20250401,105200,845394042,1745,1745,1745,1717,13763
20250401,105100,821507084,1745,1730,1748,1723,56820
20250401,105000,722868860,1733,1728,1736,1717,20673
20250401,104900,687124913,1726,1719,1733,1709,83866
20250401,104800,542535648,1719,1700,1720,1700,13003
20250401,104700,520239806,1700,1705,1717,1677,31942
20250401,104600,465722769,1706,1688,1706,1677,51798
20250401,104500,377702574,1674,1699,1699,1664,9709
20250401,104400,361293234,1699,1669,1699,1669,45697
20250401,104300,284189363,1659,1632,1659,1632,18050
20250401,104200,254508025,1637,1637,1637,1637,5
20250401,104100,254499840,1637,1637,1637,1637,1
20250401,104000,254498203,1629,1629,1629,1629,141
20250401,103900,254268514,1638,1638,1638,1638,0
20250401,103800,254268514,1638,1638,1638,1638,0
20250401,103700,254268514,1638,1638,1638,1638,620
20250401,103600,253252954,1628,1632,1632,1628,1041
20250401,103500,251556279,1637,1637,1637,1637,0
20250401,103400,251556279,1637,1637,1637,1637,0
20250401,103300,251556279,1637,1636,1637,1636,1604
20250401,103200,248931138,1637,1637,1637,1637,1
20250401,103100,248929501,1633,1633,1633,1633,341
20250401,103000,248372648,1633,1633,1633,1633,576
20250401,102900,247432040,1637,1637,1637,1637,1
20250401,102800,247430403,1627,1627,1627,1627,0
20250401,102700,247430403,1627,1627,1627,1627,141
20250401,102600,247200996,1637,1637,1637,1637,1
20250401,102500,247199359,1627,1627,1627,1627,0
20250401,102400,247199359,1627,1627,1627,1627,141
20250401,102300,246969952,1637,1637,1637,1637,91
20250401,102200,246820985,1637,1637,1637,1637,0
20250401,102100,246820985,1637,1628,1637,1626,142
20250401,102000,246589804,1638,1638,1638,1638,0
20250401,101900,246589804,1638,1638,1638,1638,0
20250401,101800,246589804,1638,1629,1638,1628,141
20250401,101700,246360217,1638,1638,1638,1638,14
20250401,101600,246337285,1639,1639,1639,1639,0
20250401,101500,246337285,1639,1631,1639,1631,141
20250401,101400,246107306,1640,1640,1640,1640,0
20250401,101300,246107306,1640,1640,1640,1640,0
20250401,101200,246107306,1640,1640,1640,1640,1
20250401,101100,246105666,1632,1636,1640,1632,1151
20250401,101000,244222995,1636,1636,1636,1636,1
20250401,100900,244221359,1636,1635,1636,1635,6
20250401,100800,244211544,1634,1631,1634,1631,914
20250401,100700,242719502,1634,1634,1634,1634,0
20250401,100600,242719502,1634,1634,1634,1634,1
20250401,100500,242717868,1633,1622,1633,1621,3305
20250401,100400,237350308,1632,1632,1632,1632,754
20250401,100300,236119780,1621,1633,1633,1621,4667
20250401,100200,228550519,1633,1625,1633,1625,142
20250401,100100,228319761,1624,1624,1624,1624,21
20250401,100000,228285657,1635,1628,1635,1628,552
20250401,095900,227386994,1625,1625,1625,1625,141
20250401,095800,227157869,1635,1635,1635,1635,0
20250401,095700,227157869,1635,1637,1637,1635,18
20250401,095600,227128437,1619,1634,1638,1619,5504
20250401,095500,218186380,1638,1638,1638,1638,0
20250401,095400,218186380,1638,1638,1638,1638,0
20250401,095300,218186380,1638,1640,1640,1634,1559
20250401,095200,215638368,1640,1640,1640,1640,3
20250401,095100,215633448,1640,1641,1641,1640,101
20250401,095000,215467807,1640,1634,1641,1634,1670
20250401,094900,212734826,1641,1641,1641,1641,13
20250401,094800,212713493,1641,1642,1642,1641,37
20250401,094700,212652761,1642,1642,1642,1642,1
20250401,094600,212651119,1642,1642,1642,1642,9
20250401,094500,212636341,1642,1642,1642,1642,0
20250401,094400,212636341,1642,1642,1642,1642,110
20250401,094300,212455721,1642,1642,1642,1642,9
20250401,094200,212440943,1642,1636,1642,1632,811
20250401,094100,211116394,1636,1636,1636,1636,100
20250401,094000,210952794,1636,1636,1636,1636,0
20250401,093900,210952794,1636,1640,1643,1636,243
20250401,093800,210555003,1636,1636,1636,1636,30
20250401,093700,210505923,1635,1635,1635,1635,0
20250401,093600,210505923,1635,1644,1644,1635,346
20250401,093500,209937135,1644,1644,1644,1644,0
20250401,093400,209937135,1644,1644,1644,1644,1
20250401,093300,209935491,1642,1645,1651,1642,392
20250401,093200,209290920,1652,1654,1654,1645,9274
20250401,093100,193988423,1659,1658,1659,1658,21
20250401,093000,193953594,1659,1658,1659,1658,5
20250401,092900,193945300,1659,1659,1659,1654,798
20250401,092800,192624082,1658,1660,1660,1658,1618
20250401,092700,189939904,1662,1662,1662,1662,0
20250401,092600,189939904,1662,1662,1662,1661,1153
20250401,092500,188024519,1670,1670,1670,1670,0
20250401,092400,188024519,1670,1670,1670,1670,801
20250401,092300,186686849,1670,1670,1670,1670,0
20250401,092200,186686849,1670,1670,1670,1670,0
20250401,092100,186686849,1670,1661,1671,1661,6487
20250401,092000,175898073,1671,1670,1671,1670,201
20250401,091900,175562402,1671,1660,1671,1660,50
20250401,091800,175479391,1671,1667,1671,1667,2196
20250401,091700,171812748,1670,1670,1670,1670,3841
20250401,091600,165398278,1670,1670,1670,1670,406
20250401,091500,164720258,1670,1669,1670,1669,686
20250401,091400,163575038,1669,1662,1669,1656,1630
20250401,091300,160870334,1669,1669,1669,1669,42
20250401,091200,160800236,1670,1669,1670,1669,406
20250401,091100,160122621,1669,1659,1671,1658,11069
20250401,091000,141746319,1672,1675,1675,1659,3268
20250401,090900,136317798,1675,1656,1675,1656,27544
20250401,090800,90348150,1667,1666,1668,1651,1451
20250401,090700,87929717,1650,1655,1666,1650,5075
20250401,090600,79509156,1646,1657,1657,1645,13915
20250401,090500,56593719,1657,1653,1657,1650,1013
20250401,090400,54918962,1650,1650,1650,1650,139
20250401,090300,54689612,1653,1666,1668,1651,6265
20250401,090200,44281484,1660,1650,1666,1650,8511
20250401,090100,30194208,1650,1645,1650,1645,7478
20250401,090000,17859128,1645,1625,1645,1624,10989
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 5570811164 1817 1817 1817 1817 21429
3 20250401 184900 5570811164 1817 1817 1817 1817 0
4 20250401 184800 5570811164 1817 1817 1817 1817 0
5 20250401 184700 5570811164 1817 1817 1817 1817 0
6 20250401 184600 5570811164 1817 1817 1817 1817 0
7 20250401 184500 5570811164 1817 1817 1817 1817 0
8 20250401 184400 5570811164 1817 1817 1817 1817 0
9 20250401 184300 5570811164 1817 1817 1817 1817 0
10 20250401 184200 5570811164 1817 1817 1817 1817 0
11 20250401 184100 5570811164 1817 1817 1817 1817 0
12 20250401 184000 5570811164 1817 1817 1817 1817 0
13 20250401 183900 5570811164 1817 1817 1817 1817 0
14 20250401 183800 5570811164 1817 1817 1817 1817 0
15 20250401 183700 5570811164 1817 1817 1817 1817 0
16 20250401 183600 5570811164 1817 1817 1817 1817 0
17 20250401 183500 5570811164 1817 1817 1817 1817 0
18 20250401 183400 5570811164 1817 1817 1817 1817 0
19 20250401 183300 5570811164 1817 1817 1817 1817 0
20 20250401 183200 5570811164 1817 1817 1817 1817 0
21 20250401 183100 5570811164 1817 1817 1817 1817 0
22 20250401 183000 5570811164 1817 1817 1817 1817 0
23 20250401 182900 5570811164 1817 1817 1817 1817 0
24 20250401 182800 5570811164 1817 1817 1817 1817 0
25 20250401 182700 5570811164 1817 1817 1817 1817 0
26 20250401 182600 5570811164 1817 1817 1817 1817 0
27 20250401 182500 5570811164 1817 1817 1817 1817 0
28 20250401 182400 5570811164 1817 1817 1817 1817 0
29 20250401 182300 5570811164 1817 1817 1817 1817 0
30 20250401 182200 5570811164 1817 1817 1817 1817 0
31 20250401 182100 5570811164 1817 1817 1817 1817 0
32 20250401 182000 5570811164 1817 1817 1817 1817 21429
33 20250401 181900 5570811164 1817 1817 1817 1817 0
34 20250401 181800 5570811164 1817 1817 1817 1817 0
35 20250401 181700 5570811164 1817 1817 1817 1817 0
36 20250401 181600 5570811164 1817 1817 1817 1817 0
37 20250401 181500 5570811164 1817 1817 1817 1817 0
38 20250401 181400 5570811164 1817 1817 1817 1817 0
39 20250401 181300 5570811164 1817 1817 1817 1817 0
40 20250401 181200 5570811164 1817 1817 1817 1817 0
41 20250401 181100 5570811164 1817 1817 1817 1817 0
42 20250401 181000 5570811164 1817 1817 1817 1817 0
43 20250401 180900 5570811164 1817 1817 1817 1817 0
44 20250401 180800 5570811164 1817 1817 1817 1817 0
45 20250401 180700 5570811164 1817 1817 1817 1817 0
46 20250401 180600 5570811164 1817 1817 1817 1817 0
47 20250401 180500 5570811164 1817 1817 1817 1817 0
48 20250401 180400 5570811164 1817 1817 1817 1817 0
49 20250401 180300 5570811164 1817 1817 1817 1817 0
50 20250401 180200 5570811164 1817 1817 1817 1817 0
51 20250401 180100 5570811164 1817 1817 1817 1817 0
52 20250401 180000 5570811164 1817 1817 1817 1817 0
53 20250401 175900 5570811164 1817 1817 1817 1817 0
54 20250401 175800 5570811164 1817 1817 1817 1817 0
55 20250401 175700 5570811164 1817 1817 1817 1817 0
56 20250401 175600 5570811164 1817 1817 1817 1817 0
57 20250401 175500 5570811164 1817 1817 1817 1817 0
58 20250401 175400 5570811164 1817 1817 1817 1817 0
59 20250401 175300 5570811164 1817 1817 1817 1817 0
60 20250401 175200 5570811164 1817 1817 1817 1817 0
61 20250401 175100 5570811164 1817 1817 1817 1817 0
62 20250401 175000 5570811164 1817 1817 1817 1817 21429
63 20250401 174900 5570811164 1817 1817 1817 1817 0
64 20250401 174800 5570811164 1817 1817 1817 1817 0
65 20250401 174700 5570811164 1817 1817 1817 1817 0
66 20250401 174600 5570811164 1817 1817 1817 1817 0
67 20250401 174500 5570811164 1817 1817 1817 1817 0
68 20250401 174400 5570811164 1817 1817 1817 1817 0
69 20250401 174300 5570811164 1817 1817 1817 1817 0
70 20250401 174200 5570811164 1817 1817 1817 1817 0
71 20250401 174100 5570811164 1817 1817 1817 1817 0
72 20250401 174000 5570811164 1817 1817 1817 1817 0
73 20250401 173900 5570811164 1817 1817 1817 1817 0
74 20250401 173800 5570811164 1817 1817 1817 1817 0
75 20250401 173700 5570811164 1817 1817 1817 1817 0
76 20250401 173600 5570811164 1817 1817 1817 1817 0
77 20250401 173500 5570811164 1817 1817 1817 1817 0
78 20250401 173400 5570811164 1817 1817 1817 1817 0
79 20250401 173300 5570811164 1817 1817 1817 1817 0
80 20250401 173200 5570811164 1817 1817 1817 1817 0
81 20250401 173100 5570811164 1817 1817 1817 1817 0
82 20250401 173000 5570811164 1817 1817 1817 1817 0
83 20250401 172900 5570811164 1817 1817 1817 1817 0
84 20250401 172800 5570811164 1817 1817 1817 1817 0
85 20250401 172700 5570811164 1817 1817 1817 1817 0
86 20250401 172600 5570811164 1817 1817 1817 1817 0
87 20250401 172500 5570811164 1817 1817 1817 1817 0
88 20250401 172400 5570811164 1817 1817 1817 1817 0
89 20250401 172300 5570811164 1817 1817 1817 1817 0
90 20250401 172200 5570811164 1817 1817 1817 1817 0
91 20250401 172100 5570811164 1817 1817 1817 1817 0
92 20250401 172000 5570811164 1817 1817 1817 1817 21429
93 20250401 171900 5570811164 1817 1817 1817 1817 0
94 20250401 171800 5570811164 1817 1817 1817 1817 0
95 20250401 171700 5570811164 1817 1817 1817 1817 0
96 20250401 171600 5570811164 1817 1817 1817 1817 0
97 20250401 171500 5570811164 1817 1817 1817 1817 0
98 20250401 171400 5570811164 1817 1817 1817 1817 0
99 20250401 171300 5570811164 1817 1817 1817 1817 0
100 20250401 171200 5570811164 1817 1817 1817 1817 0
101 20250401 171100 5570811164 1817 1817 1817 1817 0
102 20250401 171000 5570811164 1817 1817 1817 1817 0
103 20250401 170900 5570811164 1817 1817 1817 1817 0
104 20250401 170800 5570811164 1817 1817 1817 1817 0
105 20250401 170700 5570811164 1817 1817 1817 1817 0
106 20250401 170600 5570811164 1817 1817 1817 1817 0
107 20250401 170500 5570811164 1817 1817 1817 1817 0
108 20250401 170400 5570811164 1817 1817 1817 1817 0
109 20250401 170300 5570811164 1817 1817 1817 1817 0
110 20250401 170200 5570811164 1817 1817 1817 1817 0
111 20250401 170100 5570811164 1817 1817 1817 1817 0
112 20250401 170000 5570811164 1817 1817 1817 1817 0
113 20250401 165900 5570811164 1817 1817 1817 1817 0
114 20250401 165800 5570811164 1817 1817 1817 1817 0
115 20250401 165700 5570811164 1817 1817 1817 1817 0
116 20250401 165600 5570811164 1817 1817 1817 1817 0
117 20250401 165500 5570811164 1817 1817 1817 1817 0
118 20250401 165400 5570811164 1817 1817 1817 1817 0
119 20250401 165300 5570811164 1817 1817 1817 1817 0
120 20250401 165200 5570811164 1817 1817 1817 1817 0
121 20250401 165100 5570811164 1817 1817 1817 1817 0
122 20250401 165000 5570811164 1817 1817 1817 1817 21429
123 20250401 164900 5570811164 1817 1817 1817 1817 0
124 20250401 164800 5570811164 1817 1817 1817 1817 0
125 20250401 164700 5570811164 1817 1817 1817 1817 0
126 20250401 164600 5570811164 1817 1817 1817 1817 0
127 20250401 164500 5570811164 1817 1817 1817 1817 0
128 20250401 164400 5570811164 1817 1817 1817 1817 0
129 20250401 164300 5570811164 1817 1817 1817 1817 0
130 20250401 164200 5570811164 1817 1817 1817 1817 0
131 20250401 164100 5570811164 1817 1817 1817 1817 0
132 20250401 164000 5570811164 1817 1817 1817 1817 0
133 20250401 163900 5570811164 1817 1817 1817 1817 0
134 20250401 163800 5570811164 1817 1817 1817 1817 0
135 20250401 163700 5570811164 1817 1817 1817 1817 0
136 20250401 163600 5570811164 1817 1817 1817 1817 0
137 20250401 163500 5570811164 1817 1817 1817 1817 0
138 20250401 163400 5570811164 1817 1817 1817 1817 0
139 20250401 163300 5570811164 1817 1817 1817 1817 0
140 20250401 163200 5570811164 1817 1817 1817 1817 0
141 20250401 163100 5570811164 1817 1817 1817 1817 0
142 20250401 163000 5570811164 1817 1817 1817 1817 0
143 20250401 162900 5570811164 1817 1817 1817 1817 0
144 20250401 162800 5570811164 1817 1817 1817 1817 0
145 20250401 162700 5570811164 1817 1817 1817 1817 0
146 20250401 162600 5570811164 1817 1817 1817 1817 0
147 20250401 162500 5570811164 1817 1817 1817 1817 0
148 20250401 162400 5570811164 1817 1817 1817 1817 0
149 20250401 162300 5570811164 1817 1817 1817 1817 0
150 20250401 162200 5570811164 1817 1817 1817 1817 0
151 20250401 162100 5570811164 1817 1817 1817 1817 0
152 20250401 162000 5570811164 1817 1817 1817 1817 21429
153 20250401 161900 5570811164 1817 1817 1817 1817 0
154 20250401 161800 5570811164 1817 1817 1817 1817 0
155 20250401 161700 5570811164 1817 1817 1817 1817 0
156 20250401 161600 5570811164 1817 1817 1817 1817 0
157 20250401 161500 5570811164 1817 1817 1817 1817 0
158 20250401 161400 5570811164 1817 1817 1817 1817 0
159 20250401 161300 5570811164 1817 1817 1817 1817 0
160 20250401 161200 5570811164 1817 1817 1817 1817 0
161 20250401 161100 5570811164 1817 1817 1817 1817 0
162 20250401 161000 5570811164 1817 1817 1817 1817 0
163 20250401 160900 5570811164 1817 1817 1817 1817 0
164 20250401 160800 5570811164 1817 1817 1817 1817 0
165 20250401 160700 5570811164 1817 1817 1817 1817 0
166 20250401 160600 5570811164 1817 1817 1817 1817 0
167 20250401 160500 5570811164 1817 1817 1817 1817 0
168 20250401 160400 5570811164 1817 1817 1817 1817 0
169 20250401 160300 5570811164 1817 1817 1817 1817 0
170 20250401 160200 5570811164 1817 1817 1817 1817 0
171 20250401 160100 5570811164 1817 1817 1817 1817 0
172 20250401 160000 5570811164 1817 1817 1817 1817 0
173 20250401 155900 5570811164 1817 1817 1817 1817 0
174 20250401 155800 5570811164 1817 1817 1817 1817 0
175 20250401 155700 5570811164 1817 1817 1817 1817 0
176 20250401 155600 5570811164 1817 1817 1817 1817 0
177 20250401 155500 5570811164 1817 1817 1817 1817 0
178 20250401 155400 5570811164 1817 1817 1817 1817 0
179 20250401 155300 5570811164 1817 1817 1817 1817 0
180 20250401 155200 5570811164 1817 1817 1817 1817 0
181 20250401 155100 5570811164 1817 1817 1817 1817 0
182 20250401 155000 5570811164 1817 1817 1817 1817 21429
183 20250401 154900 5570811164 1817 1817 1817 1817 0
184 20250401 154800 5570811164 1817 1817 1817 1817 0
185 20250401 154700 5570811164 1817 1817 1817 1817 0
186 20250401 154600 5570811164 1817 1817 1817 1817 0
187 20250401 154500 5570811164 1817 1817 1817 1817 0
188 20250401 154400 5570811164 1817 1817 1817 1817 0
189 20250401 154300 5570811164 1817 1817 1817 1817 0
190 20250401 154200 5570811164 1817 1817 1817 1817 0
191 20250401 154100 5570811164 1817 1817 1817 1817 0
192 20250401 154000 5570811164 1817 1817 1817 1817 0
193 20250401 153900 5570811164 1817 1817 1817 1817 0
194 20250401 153800 5570811164 1817 1817 1817 1817 0
195 20250401 153700 5570811164 1817 1817 1817 1817 0
196 20250401 153600 5570811164 1817 1817 1817 1817 0
197 20250401 153500 5570811164 1817 1817 1817 1817 0
198 20250401 153400 5570811164 1817 1817 1817 1817 0
199 20250401 153300 5570811164 1817 1817 1817 1817 0
200 20250401 153200 5570811164 1817 1817 1817 1817 0
201 20250401 153100 5570811164 1817 1817 1817 1817 0
202 20250401 153000 5570811164 1817 1817 1817 1817 21429
203 20250401 152900 5531874671 1817 1817 1817 1817 0
204 20250401 152800 5531874671 1817 1817 1817 1817 0
205 20250401 152700 5531874671 1817 1817 1817 1817 0
206 20250401 152600 5531874671 1817 1817 1817 1817 0
207 20250401 152500 5531874671 1817 1817 1817 1817 0
208 20250401 152400 5531874671 1817 1817 1817 1817 0
209 20250401 152300 5531874671 1817 1817 1817 1817 0
210 20250401 152200 5531874671 1817 1817 1817 1817 0
211 20250401 152100 5531874671 1817 1817 1817 1817 0
212 20250401 152000 5531874671 1817 1817 1817 1817 0
213 20250401 151900 5531874671 1817 1813 1817 1811 10093
214 20250401 151800 5513574914 1813 1808 1813 1808 5545
215 20250401 151700 5503536123 1809 1813 1813 1809 6167
216 20250401 151600 5492377840 1808 1814 1814 1808 3063
217 20250401 151500 5486825529 1815 1805 1815 1805 783
218 20250401 151400 5485406801 1805 1812 1812 1805 5489
219 20250401 151300 5475491326 1812 1811 1812 1811 447
220 20250401 151200 5474681412 1806 1810 1811 1806 2033
221 20250401 151100 5471000685 1810 1804 1810 1803 3110
222 20250401 151000 5465387174 1804 1807 1807 1804 1970
223 20250401 150900 5461828302 1807 1806 1807 1805 1617
224 20250401 150800 5458907830 1804 1805 1806 1804 2059
225 20250401 150700 5455190190 1805 1803 1805 1803 2431
226 20250401 150600 5450804202 1803 1803 1803 1803 482
227 20250401 150500 5449935156 1801 1802 1802 1801 305
228 20250401 150400 5449385846 1800 1806 1806 1800 615
229 20250401 150300 5448276854 1806 1797 1806 1797 2516
230 20250401 150200 5443745918 1797 1797 1799 1797 676
231 20250401 150100 5442531016 1798 1796 1798 1795 1323
232 20250401 150000 5440154600 1796 1801 1803 1795 1878
233 20250401 145900 5436773910 1802 1799 1802 1799 1600
234 20250401 145800 5433893706 1794 1794 1794 1794 55
235 20250401 145700 5433795036 1794 1794 1794 1794 0
236 20250401 145600 5433795036 1794 1802 1802 1794 142
237 20250401 145500 5433540280 1802 1802 1802 1802 0
238 20250401 145400 5433540280 1802 1802 1802 1802 568
239 20250401 145300 5432516744 1794 1794 1794 1794 140
240 20250401 145200 5432265584 1791 1800 1800 1791 140
241 20250401 145100 5432014835 1800 1793 1800 1793 6231
242 20250401 145000 5420817686 1791 1790 1791 1790 297
243 20250401 144900 5420285900 1791 1791 1791 1791 629
244 20250401 144800 5419159361 1791 1791 1791 1791 1
245 20250401 144700 5419157570 1791 1793 1793 1787 203
246 20250401 144600 5418794645 1794 1794 1794 1794 15
247 20250401 144500 5418767735 1794 1791 1794 1790 6682
248 20250401 144400 5406797162 1791 1796 1796 1791 1431
249 20250401 144300 5404229586 1796 1790 1796 1790 2583
250 20250401 144200 5399598748 1790 1790 1790 1790 5508
251 20250401 144100 5389739428 1790 1783 1790 1782 3479
252 20250401 144000 5383535997 1782 1782 1782 1782 4059
253 20250401 143900 5376302859 1783 1791 1791 1783 10804
254 20250401 143800 5357000007 1791 1791 1792 1791 8519
255 20250401 143700 5341738125 1790 1790 1790 1790 300
256 20250401 143600 5341201125 1787 1786 1787 1786 4741
257 20250401 143500 5332729468 1786 1784 1787 1781 5277
258 20250401 143400 5323316840 1783 1781 1783 1781 591
259 20250401 143300 5322263987 1781 1781 1781 1781 900
260 20250401 143200 5320661087 1781 1782 1782 1781 208
261 20250401 143100 5320290636 1782 1774 1782 1774 417
262 20250401 143000 5319548540 1771 1781 1781 1771 5930
263 20250401 142900 5309009891 1780 1781 1781 1780 690
264 20250401 142800 5307781056 1781 1793 1793 1781 11386
265 20250401 142700 5287423149 1793 1793 1793 1793 1125
266 20250401 142600 5285406024 1793 1792 1793 1792 903
267 20250401 142500 5283787274 1791 1792 1792 1791 1871
268 20250401 142400 5280436214 1792 1798 1798 1792 3199
269 20250401 142300 5274697489 1798 1795 1798 1795 30
270 20250401 142200 5274643624 1793 1794 1798 1793 547
271 20250401 142100 5273662759 1792 1801 1801 1792 8603
272 20250401 142000 5258202818 1800 1802 1802 1800 20564
273 20250401 141900 5221171685 1802 1803 1803 1802 6269
274 20250401 141800 5209874943 1803 1806 1806 1803 1749
275 20250401 141700 5206721484 1806 1806 1806 1806 238
276 20250401 141600 5206291656 1806 1806 1806 1803 13940
277 20250401 141500 5181146582 1806 1805 1806 1805 413
278 20250401 141400 5180401114 1805 1812 1812 1805 12926
279 20250401 141300 5157065884 1813 1814 1814 1807 2278
280 20250401 141200 5152948577 1814 1807 1814 1807 1948
281 20250401 141100 5149423188 1806 1806 1806 1806 0
282 20250401 141000 5149423188 1806 1806 1807 1806 9411
283 20250401 140900 5132426921 1806 1809 1809 1806 3314
284 20250401 140800 5126438125 1808 1808 1808 1808 701
285 20250401 140700 5125170717 1808 1812 1812 1808 7138
286 20250401 140600 5112264457 1808 1808 1810 1807 6946
287 20250401 140500 5099704835 1808 1808 1808 1808 582
288 20250401 140400 5098652579 1808 1808 1808 1808 502
289 20250401 140300 5097744963 1808 1809 1809 1808 403
290 20250401 140200 5097016056 1809 1807 1809 1806 8067
291 20250401 140100 5082437477 1807 1807 1807 1806 1936
292 20250401 140000 5078940567 1806 1810 1810 1805 21254
293 20250401 135900 5040512572 1811 1813 1813 1811 17019
294 20250401 135800 5009671716 1813 1814 1814 1813 2758
295 20250401 135700 5004671343 1813 1812 1813 1812 6083
296 20250401 135600 4993643486 1813 1813 1813 1812 1020
297 20250401 135500 4991794506 1813 1815 1819 1813 11117
298 20250401 135400 4971629947 1819 1816 1819 1815 145
299 20250401 135300 4971366659 1815 1814 1815 1814 200
300 20250401 135200 4971003664 1813 1820 1820 1813 141
301 20250401 135100 4970747681 1813 1818 1819 1813 3433
302 20250401 135000 4964513736 1813 1813 1813 1813 1175
303 20250401 134900 4962383461 1813 1813 1813 1813 130
304 20250401 134800 4962147771 1813 1816 1816 1813 978
305 20250401 134700 4960374430 1816 1816 1817 1816 120
306 20250401 134600 4960156488 1816 1816 1816 1816 410
307 20250401 134500 4959411928 1816 1817 1819 1816 2213
308 20250401 134400 4955392863 1817 1819 1819 1817 2343
309 20250401 134300 4951134525 1819 1818 1819 1818 2394
310 20250401 134200 4946780623 1818 1819 1819 1818 889
311 20250401 134100 4945164396 1818 1820 1820 1818 179
312 20250401 134000 4944838896 1822 1818 1822 1818 2051
313 20250401 133900 4941102510 1818 1812 1818 1812 7351
314 20250401 133800 4927766822 1809 1808 1809 1808 217
315 20250401 133700 4927374345 1811 1808 1811 1808 2956
316 20250401 133600 4922026137 1813 1814 1815 1806 2614
317 20250401 133500 4917297666 1814 1810 1814 1810 1017
318 20250401 133400 4915456744 1812 1812 1812 1812 29
319 20250401 133300 4915404196 1812 1808 1812 1808 1033
320 20250401 133200 4913534252 1815 1810 1820 1810 37354
321 20250401 133100 4845595142 1810 1810 1810 1810 500
322 20250401 133000 4844690142 1807 1807 1807 1807 1453
323 20250401 132900 4842064571 1806 1811 1811 1806 4014
324 20250401 132800 4834799566 1811 1812 1812 1811 6028
325 20250401 132700 4823878497 1812 1817 1817 1812 6520
326 20250401 132600 4812045531 1817 1817 1817 1817 953
327 20250401 132500 4810313930 1817 1818 1819 1817 1989
328 20250401 132400 4806698185 1817 1817 1817 1817 935
329 20250401 132300 4804999290 1817 1819 1819 1817 608
330 20250401 132200 4803894212 1817 1819 1819 1816 1561
331 20250401 132100 4801057863 1818 1818 1818 1818 1196
332 20250401 132000 4798883535 1818 1818 1818 1818 2750
333 20250401 131900 4793884035 1818 1818 1818 1818 904
334 20250401 131800 4792240563 1819 1819 1819 1819 12
335 20250401 131700 4792218735 1819 1817 1819 1817 985
336 20250401 131600 4790427120 1816 1818 1818 1816 2288
337 20250401 131500 4786268028 1820 1819 1820 1818 3725
338 20250401 131400 4779490369 1819 1817 1819 1816 8348
339 20250401 131300 4764308600 1818 1816 1818 1814 1395
340 20250401 131200 4761774836 1816 1817 1817 1813 145
341 20250401 131100 4761511559 1818 1813 1818 1812 327
342 20250401 131000 4760918871 1820 1820 1820 1812 2555
343 20250401 130900 4756276663 1820 1817 1820 1816 3870
344 20250401 130800 4749235604 1817 1812 1817 1812 1837
345 20250401 130700 4745905800 1812 1813 1815 1812 10532
346 20250401 130600 4726819610 1813 1813 1813 1812 1517
347 20250401 130500 4724070648 1812 1813 1813 1812 1679
348 20250401 130400 4721028292 1812 1813 1814 1812 4544
349 20250401 130300 4712790656 1812 1815 1815 1812 4105
350 20250401 130200 4705346682 1820 1814 1820 1814 2
351 20250401 130100 4705343048 1815 1815 1815 1815 301
352 20250401 130000 4704796733 1822 1818 1822 1815 2529
353 20250401 125900 4700199329 1819 1821 1822 1819 6923
354 20250401 125800 4687588192 1822 1820 1822 1820 24
355 20250401 125700 4687544488 1820 1820 1822 1820 6203
356 20250401 125600 4676247224 1820 1820 1820 1820 15
357 20250401 125500 4676219924 1816 1815 1821 1815 3105
358 20250401 125400 4670571489 1815 1815 1820 1815 1194
359 20250401 125300 4668404299 1820 1821 1821 1813 9488
360 20250401 125200 4651190540 1817 1818 1821 1816 3244
361 20250401 125100 4645295933 1818 1821 1821 1818 4649
362 20250401 125000 4636836603 1820 1821 1821 1820 1051
363 20250401 124900 4634923732 1822 1816 1822 1815 2987
364 20250401 124800 4629487809 1816 1816 1820 1815 6465
365 20250401 124700 4617725111 1815 1815 1815 1815 0
366 20250401 124600 4617725111 1815 1819 1819 1814 2351
367 20250401 124500 4613455564 1819 1818 1819 1816 1436
368 20250401 124400 4610845895 1816 1816 1816 1816 0
369 20250401 124300 4610845895 1816 1820 1820 1816 1650
370 20250401 124200 4607843143 1820 1817 1820 1815 4105
371 20250401 124100 4600373811 1818 1815 1818 1815 853
372 20250401 124000 4598823765 1815 1816 1816 1815 226
373 20250401 123900 4598413475 1814 1816 1816 1814 440
374 20250401 123800 4597615313 1816 1815 1816 1815 559
375 20250401 123700 4596600668 1815 1815 1816 1815 1568
376 20250401 123600 4593753535 1815 1814 1815 1814 400
377 20250401 123500 4593027565 1811 1811 1814 1811 1374
378 20250401 123400 4590536743 1811 1814 1814 1811 1060
379 20250401 123300 4588617053 1811 1811 1811 1811 50
380 20250401 123200 4588526503 1811 1811 1815 1811 2253
381 20250401 123100 4584440509 1810 1812 1813 1810 3024
382 20250401 123000 4578959518 1812 1807 1812 1807 5193
383 20250401 122900 4569563744 1807 1812 1812 1807 1264
384 20250401 122800 4567276925 1811 1810 1811 1808 752
385 20250401 122700 4565916353 1812 1812 1812 1812 0
386 20250401 122600 4565916353 1812 1807 1812 1806 1142
387 20250401 122500 4563853449 1813 1813 1813 1805 223
388 20250401 122400 4563450599 1813 1813 1813 1813 1120
389 20250401 122300 4561420039 1814 1806 1815 1805 1146
390 20250401 122200 4559350216 1815 1812 1815 1806 1958
391 20250401 122100 4555800984 1811 1804 1811 1804 6199
392 20250401 122000 4544584293 1810 1811 1811 1810 718
393 20250401 121900 4543284009 1812 1803 1812 1802 6696
394 20250401 121800 4531212067 1813 1813 1813 1813 2
395 20250401 121700 4531208441 1813 1813 1814 1804 7161
396 20250401 121600 4518276773 1807 1807 1807 1807 1355
397 20250401 121500 4515828288 1815 1818 1818 1807 2773
398 20250401 121400 4510815195 1810 1817 1820 1810 15477
399 20250401 121300 4482747836 1820 1816 1821 1816 709
400 20250401 121200 4481460263 1815 1815 1815 1815 200
401 20250401 121100 4481097263 1823 1812 1823 1812 3472
402 20250401 121000 4474777481 1811 1817 1817 1808 2558
403 20250401 120900 4470147762 1811 1808 1811 1807 2410
404 20250401 120800 4465788284 1808 1813 1813 1808 2920
405 20250401 120700 4460506848 1819 1811 1821 1811 1887
406 20250401 120600 4457089174 1822 1823 1823 1811 851
407 20250401 120500 4455545491 1820 1825 1825 1820 8153
408 20250401 120400 4440680457 1825 1833 1833 1824 8586
409 20250401 120300 4424999762 1824 1812 1835 1812 14260
410 20250401 120200 4399027862 1807 1810 1810 1806 8883
411 20250401 120100 4382960910 1810 1812 1814 1806 7092
412 20250401 120000 4370116200 1808 1808 1808 1803 2284
413 20250401 115900 4365986918 1808 1812 1812 1806 1918
414 20250401 115800 4362517652 1812 1801 1816 1801 12343
415 20250401 115700 4340204953 1801 1806 1806 1801 3891
416 20250401 115600 4333192240 1806 1809 1809 1806 6035
417 20250401 115500 4322285563 1809 1807 1809 1801 1569
418 20250401 115400 4319451399 1806 1807 1810 1806 6437
419 20250401 115300 4307809376 1806 1808 1810 1806 8907
420 20250401 115200 4291715675 1812 1800 1812 1799 15470
421 20250401 115100 4263857642 1801 1790 1806 1776 15437
422 20250401 115000 4236170007 1790 1785 1790 1772 26212
423 20250401 114900 4189480916 1786 1810 1813 1781 55092
424 20250401 114800 4090634043 1810 1830 1833 1793 58027
425 20250401 114700 3985726610 1829 1842 1842 1829 17455
426 20250401 114600 3953689101 1840 1844 1847 1840 6514
427 20250401 114500 3941684633 1846 1840 1846 1836 20547
428 20250401 114400 3903876831 1841 1846 1846 1840 13866
429 20250401 114300 3878318065 1845 1855 1855 1845 34672
430 20250401 114200 3814194892 1855 1860 1860 1855 13512
431 20250401 114100 3789071683 1859 1851 1860 1848 28701
432 20250401 114000 3735866932 1851 1846 1852 1846 2745
433 20250401 113900 3730785545 1849 1853 1853 1846 24952
434 20250401 113800 3684600066 1853 1848 1853 1848 14054
435 20250401 113700 3658604189 1848 1848 1850 1847 14109
436 20250401 113600 3632532070 1849 1852 1854 1849 10198
437 20250401 113500 3613657288 1849 1851 1852 1849 10709
438 20250401 113400 3593836124 1851 1853 1855 1851 9193
439 20250401 113300 3576803150 1853 1855 1855 1853 5457
440 20250401 113200 3566684497 1855 1857 1859 1855 3722
441 20250401 113100 3559778293 1856 1855 1869 1853 25121
442 20250401 113000 3512961916 1860 1865 1865 1852 17904
443 20250401 112900 3479658536 1865 1859 1866 1851 20849
444 20250401 112800 3440849725 1860 1855 1860 1850 19095
445 20250401 112700 3405394815 1849 1858 1860 1849 11473
446 20250401 112600 3384091119 1860 1850 1862 1850 34320
447 20250401 112500 3320415729 1841 1848 1850 1841 11430
448 20250401 112400 3299310711 1848 1839 1851 1838 7510
449 20250401 112300 3285449502 1851 1850 1861 1831 58794
450 20250401 112200 3176411552 1850 1853 1855 1846 35582
451 20250401 112100 3110539643 1850 1836 1855 1836 58698
452 20250401 112000 3002048894 1840 1839 1846 1832 18620
453 20250401 111900 2967802944 1836 1836 1840 1830 36647
454 20250401 111800 2900440333 1836 1830 1836 1830 8707
455 20250401 111700 2884488333 1830 1829 1848 1829 37884
456 20250401 111600 2814855351 1829 1830 1835 1829 10515
457 20250401 111500 2795604903 1830 1833 1837 1829 17830
458 20250401 111400 2762967778 1837 1839 1839 1832 5013
459 20250401 111300 2753776499 1839 1840 1849 1832 37439
460 20250401 111200 2684846477 1830 1838 1842 1829 28798
461 20250401 111100 2631953887 1839 1828 1840 1828 37759
462 20250401 111000 2562666115 1828 1839 1839 1827 19657
463 20250401 110900 2526667386 1832 1848 1858 1825 65807
464 20250401 110800 2405511290 1847 1803 1848 1803 79811
465 20250401 110700 2258968328 1803 1809 1820 1802 39757
466 20250401 110600 2187096023 1808 1815 1824 1807 18202
467 20250401 110500 2154039254 1815 1827 1827 1812 66585
468 20250401 110400 2032638829 1827 1802 1838 1802 95892
469 20250401 110300 1857914419 1802 1808 1816 1791 38118
470 20250401 110200 1789305504 1808 1819 1823 1808 40350
471 20250401 110100 1716031293 1822 1810 1822 1803 88093
472 20250401 110000 1556014499 1808 1785 1813 1780 48534
473 20250401 105900 1468681269 1780 1791 1800 1780 119024
474 20250401 105800 1255256787 1787 1787 1787 1787 0
475 20250401 105700 1255256787 1787 1787 1787 1787 0
476 20250401 105600 1255256787 1787 1774 1787 1766 64246
477 20250401 105500 1140982709 1774 1765 1775 1761 64030
478 20250401 105400 1027806269 1765 1755 1768 1755 39253
479 20250401 105300 958625246 1756 1744 1756 1725 64782
480 20250401 105200 845394042 1745 1745 1745 1717 13763
481 20250401 105100 821507084 1745 1730 1748 1723 56820
482 20250401 105000 722868860 1733 1728 1736 1717 20673
483 20250401 104900 687124913 1726 1719 1733 1709 83866
484 20250401 104800 542535648 1719 1700 1720 1700 13003
485 20250401 104700 520239806 1700 1705 1717 1677 31942
486 20250401 104600 465722769 1706 1688 1706 1677 51798
487 20250401 104500 377702574 1674 1699 1699 1664 9709
488 20250401 104400 361293234 1699 1669 1699 1669 45697
489 20250401 104300 284189363 1659 1632 1659 1632 18050
490 20250401 104200 254508025 1637 1637 1637 1637 5
491 20250401 104100 254499840 1637 1637 1637 1637 1
492 20250401 104000 254498203 1629 1629 1629 1629 141
493 20250401 103900 254268514 1638 1638 1638 1638 0
494 20250401 103800 254268514 1638 1638 1638 1638 0
495 20250401 103700 254268514 1638 1638 1638 1638 620
496 20250401 103600 253252954 1628 1632 1632 1628 1041
497 20250401 103500 251556279 1637 1637 1637 1637 0
498 20250401 103400 251556279 1637 1637 1637 1637 0
499 20250401 103300 251556279 1637 1636 1637 1636 1604
500 20250401 103200 248931138 1637 1637 1637 1637 1
501 20250401 103100 248929501 1633 1633 1633 1633 341
502 20250401 103000 248372648 1633 1633 1633 1633 576
503 20250401 102900 247432040 1637 1637 1637 1637 1
504 20250401 102800 247430403 1627 1627 1627 1627 0
505 20250401 102700 247430403 1627 1627 1627 1627 141
506 20250401 102600 247200996 1637 1637 1637 1637 1
507 20250401 102500 247199359 1627 1627 1627 1627 0
508 20250401 102400 247199359 1627 1627 1627 1627 141
509 20250401 102300 246969952 1637 1637 1637 1637 91
510 20250401 102200 246820985 1637 1637 1637 1637 0
511 20250401 102100 246820985 1637 1628 1637 1626 142
512 20250401 102000 246589804 1638 1638 1638 1638 0
513 20250401 101900 246589804 1638 1638 1638 1638 0
514 20250401 101800 246589804 1638 1629 1638 1628 141
515 20250401 101700 246360217 1638 1638 1638 1638 14
516 20250401 101600 246337285 1639 1639 1639 1639 0
517 20250401 101500 246337285 1639 1631 1639 1631 141
518 20250401 101400 246107306 1640 1640 1640 1640 0
519 20250401 101300 246107306 1640 1640 1640 1640 0
520 20250401 101200 246107306 1640 1640 1640 1640 1
521 20250401 101100 246105666 1632 1636 1640 1632 1151
522 20250401 101000 244222995 1636 1636 1636 1636 1
523 20250401 100900 244221359 1636 1635 1636 1635 6
524 20250401 100800 244211544 1634 1631 1634 1631 914
525 20250401 100700 242719502 1634 1634 1634 1634 0
526 20250401 100600 242719502 1634 1634 1634 1634 1
527 20250401 100500 242717868 1633 1622 1633 1621 3305
528 20250401 100400 237350308 1632 1632 1632 1632 754
529 20250401 100300 236119780 1621 1633 1633 1621 4667
530 20250401 100200 228550519 1633 1625 1633 1625 142
531 20250401 100100 228319761 1624 1624 1624 1624 21
532 20250401 100000 228285657 1635 1628 1635 1628 552
533 20250401 095900 227386994 1625 1625 1625 1625 141
534 20250401 095800 227157869 1635 1635 1635 1635 0
535 20250401 095700 227157869 1635 1637 1637 1635 18
536 20250401 095600 227128437 1619 1634 1638 1619 5504
537 20250401 095500 218186380 1638 1638 1638 1638 0
538 20250401 095400 218186380 1638 1638 1638 1638 0
539 20250401 095300 218186380 1638 1640 1640 1634 1559
540 20250401 095200 215638368 1640 1640 1640 1640 3
541 20250401 095100 215633448 1640 1641 1641 1640 101
542 20250401 095000 215467807 1640 1634 1641 1634 1670
543 20250401 094900 212734826 1641 1641 1641 1641 13
544 20250401 094800 212713493 1641 1642 1642 1641 37
545 20250401 094700 212652761 1642 1642 1642 1642 1
546 20250401 094600 212651119 1642 1642 1642 1642 9
547 20250401 094500 212636341 1642 1642 1642 1642 0
548 20250401 094400 212636341 1642 1642 1642 1642 110
549 20250401 094300 212455721 1642 1642 1642 1642 9
550 20250401 094200 212440943 1642 1636 1642 1632 811
551 20250401 094100 211116394 1636 1636 1636 1636 100
552 20250401 094000 210952794 1636 1636 1636 1636 0
553 20250401 093900 210952794 1636 1640 1643 1636 243
554 20250401 093800 210555003 1636 1636 1636 1636 30
555 20250401 093700 210505923 1635 1635 1635 1635 0
556 20250401 093600 210505923 1635 1644 1644 1635 346
557 20250401 093500 209937135 1644 1644 1644 1644 0
558 20250401 093400 209937135 1644 1644 1644 1644 1
559 20250401 093300 209935491 1642 1645 1651 1642 392
560 20250401 093200 209290920 1652 1654 1654 1645 9274
561 20250401 093100 193988423 1659 1658 1659 1658 21
562 20250401 093000 193953594 1659 1658 1659 1658 5
563 20250401 092900 193945300 1659 1659 1659 1654 798
564 20250401 092800 192624082 1658 1660 1660 1658 1618
565 20250401 092700 189939904 1662 1662 1662 1662 0
566 20250401 092600 189939904 1662 1662 1662 1661 1153
567 20250401 092500 188024519 1670 1670 1670 1670 0
568 20250401 092400 188024519 1670 1670 1670 1670 801
569 20250401 092300 186686849 1670 1670 1670 1670 0
570 20250401 092200 186686849 1670 1670 1670 1670 0
571 20250401 092100 186686849 1670 1661 1671 1661 6487
572 20250401 092000 175898073 1671 1670 1671 1670 201
573 20250401 091900 175562402 1671 1660 1671 1660 50
574 20250401 091800 175479391 1671 1667 1671 1667 2196
575 20250401 091700 171812748 1670 1670 1670 1670 3841
576 20250401 091600 165398278 1670 1670 1670 1670 406
577 20250401 091500 164720258 1670 1669 1670 1669 686
578 20250401 091400 163575038 1669 1662 1669 1656 1630
579 20250401 091300 160870334 1669 1669 1669 1669 42
580 20250401 091200 160800236 1670 1669 1670 1669 406
581 20250401 091100 160122621 1669 1659 1671 1658 11069
582 20250401 091000 141746319 1672 1675 1675 1659 3268
583 20250401 090900 136317798 1675 1656 1675 1656 27544
584 20250401 090800 90348150 1667 1666 1668 1651 1451
585 20250401 090700 87929717 1650 1655 1666 1650 5075
586 20250401 090600 79509156 1646 1657 1657 1645 13915
587 20250401 090500 56593719 1657 1653 1657 1650 1013
588 20250401 090400 54918962 1650 1650 1650 1650 139
589 20250401 090300 54689612 1653 1666 1668 1651 6265
590 20250401 090200 44281484 1660 1650 1666 1650 8511
591 20250401 090100 30194208 1650 1645 1650 1645 7478
592 20250401 090000 17859128 1645 1625 1645 1624 10989

1
003310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,93497,35392350,157355451,59565325050,0.26
20250327,93497,35392350,159599379,60414741450,0.26
20250326,93497,35392350,158944900,60166995000,0.26
20250325,92742,35392350,148387200,56627760000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 93497 35392350 157355451 59565325050 0.26
3 20250327 93497 35392350 159599379 60414741450 0.26
4 20250326 93497 35392350 158944900 60166995000 0.26
5 20250325 92742 35392350 148387200 56627760000 0.26