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

597
005690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,5558427335,10410,10410,10410,10410,13880
20250401,185400,5558427335,10410,10410,10410,10410,0
20250401,185300,5558427335,10410,10410,10410,10410,0
20250401,185200,5558427335,10410,10410,10410,10410,0
20250401,185100,5558427335,10410,10410,10410,10410,0
20250401,185000,5558427335,10410,10410,10410,10410,0
20250401,184900,5558427335,10410,10410,10410,10410,0
20250401,184800,5558427335,10410,10410,10410,10410,0
20250401,184700,5558427335,10410,10410,10410,10410,0
20250401,184600,5558427335,10410,10410,10410,10410,0
20250401,184500,5558427335,10410,10410,10410,10410,0
20250401,184400,5558427335,10410,10410,10410,10410,0
20250401,184300,5558427335,10410,10410,10410,10410,0
20250401,184200,5558427335,10410,10410,10410,10410,0
20250401,184100,5558427335,10410,10410,10410,10410,0
20250401,184000,5558427335,10410,10410,10410,10410,0
20250401,183900,5558427335,10410,10410,10410,10410,0
20250401,183800,5558427335,10410,10410,10410,10410,0
20250401,183700,5558427335,10410,10410,10410,10410,0
20250401,183600,5558427335,10410,10410,10410,10410,0
20250401,183500,5558427335,10410,10410,10410,10410,0
20250401,183400,5558427335,10410,10410,10410,10410,0
20250401,183300,5558427335,10410,10410,10410,10410,0
20250401,183200,5558427335,10410,10410,10410,10410,0
20250401,183100,5558427335,10410,10410,10410,10410,0
20250401,183000,5558427335,10410,10410,10410,10410,0
20250401,182900,5558427335,10410,10410,10410,10410,0
20250401,182800,5558427335,10410,10410,10410,10410,0
20250401,182700,5558427335,10410,10410,10410,10410,0
20250401,182600,5558427335,10410,10410,10410,10410,0
20250401,182500,5558427335,10410,10410,10410,10410,13880
20250401,182400,5558427335,10410,10410,10410,10410,0
20250401,182300,5558427335,10410,10410,10410,10410,0
20250401,182200,5558427335,10410,10410,10410,10410,0
20250401,182100,5558427335,10410,10410,10410,10410,0
20250401,182000,5558427335,10410,10410,10410,10410,0
20250401,181900,5558427335,10410,10410,10410,10410,0
20250401,181800,5558427335,10410,10410,10410,10410,0
20250401,181700,5558427335,10410,10410,10410,10410,0
20250401,181600,5558427335,10410,10410,10410,10410,0
20250401,181500,5558427335,10410,10410,10410,10410,0
20250401,181400,5558427335,10410,10410,10410,10410,0
20250401,181300,5558427335,10410,10410,10410,10410,0
20250401,181200,5558427335,10410,10410,10410,10410,0
20250401,181100,5558427335,10410,10410,10410,10410,0
20250401,181000,5558427335,10410,10410,10410,10410,0
20250401,180900,5558427335,10410,10410,10410,10410,0
20250401,180800,5558427335,10410,10410,10410,10410,0
20250401,180700,5558427335,10410,10410,10410,10410,0
20250401,180600,5558427335,10410,10410,10410,10410,0
20250401,180500,5558427335,10410,10410,10410,10410,0
20250401,180400,5558427335,10410,10410,10410,10410,0
20250401,180300,5558427335,10410,10410,10410,10410,0
20250401,180200,5558427335,10410,10410,10410,10410,0
20250401,180100,5558427335,10410,10410,10410,10410,0
20250401,180000,5558427335,10410,10410,10410,10410,0
20250401,175900,5558427335,10410,10410,10410,10410,0
20250401,175800,5558427335,10410,10410,10410,10410,0
20250401,175700,5558427335,10410,10410,10410,10410,0
20250401,175600,5558427335,10410,10410,10410,10410,0
20250401,175500,5558427335,10410,10410,10410,10410,13880
20250401,175400,5558427335,10410,10410,10410,10410,0
20250401,175300,5558427335,10410,10410,10410,10410,0
20250401,175200,5558427335,10410,10410,10410,10410,0
20250401,175100,5558427335,10410,10410,10410,10410,0
20250401,175000,5558427335,10410,10410,10410,10410,0
20250401,174900,5558427335,10410,10410,10410,10410,0
20250401,174800,5558427335,10410,10410,10410,10410,0
20250401,174700,5558427335,10410,10410,10410,10410,0
20250401,174600,5558427335,10410,10410,10410,10410,0
20250401,174500,5558427335,10410,10410,10410,10410,0
20250401,174400,5558427335,10410,10410,10410,10410,0
20250401,174300,5558427335,10410,10410,10410,10410,0
20250401,174200,5558427335,10410,10410,10410,10410,0
20250401,174100,5558427335,10410,10410,10410,10410,0
20250401,174000,5558427335,10410,10410,10410,10410,0
20250401,173900,5558427335,10410,10410,10410,10410,0
20250401,173800,5558427335,10410,10410,10410,10410,0
20250401,173700,5558427335,10410,10410,10410,10410,0
20250401,173600,5558427335,10410,10410,10410,10410,0
20250401,173500,5558427335,10410,10410,10410,10410,0
20250401,173400,5558427335,10410,10410,10410,10410,0
20250401,173300,5558427335,10410,10410,10410,10410,0
20250401,173200,5558427335,10410,10410,10410,10410,0
20250401,173100,5558427335,10410,10410,10410,10410,0
20250401,173000,5558427335,10410,10410,10410,10410,0
20250401,172900,5558427335,10410,10410,10410,10410,0
20250401,172800,5558427335,10410,10410,10410,10410,0
20250401,172700,5558427335,10410,10410,10410,10410,0
20250401,172600,5558427335,10410,10410,10410,10410,0
20250401,172500,5558427335,10410,10410,10410,10410,13880
20250401,172400,5558427335,10410,10410,10410,10410,0
20250401,172300,5558427335,10410,10410,10410,10410,0
20250401,172200,5558427335,10410,10410,10410,10410,0
20250401,172100,5558427335,10410,10410,10410,10410,0
20250401,172000,5558427335,10410,10410,10410,10410,0
20250401,171900,5558427335,10410,10410,10410,10410,0
20250401,171800,5558427335,10410,10410,10410,10410,0
20250401,171700,5558427335,10410,10410,10410,10410,0
20250401,171600,5558427335,10410,10410,10410,10410,0
20250401,171500,5558427335,10410,10410,10410,10410,0
20250401,171400,5558427335,10410,10410,10410,10410,0
20250401,171300,5558427335,10410,10410,10410,10410,0
20250401,171200,5558427335,10410,10410,10410,10410,0
20250401,171100,5558427335,10410,10410,10410,10410,0
20250401,171000,5558427335,10410,10410,10410,10410,0
20250401,170900,5558427335,10410,10410,10410,10410,0
20250401,170800,5558427335,10410,10410,10410,10410,0
20250401,170700,5558427335,10410,10410,10410,10410,0
20250401,170600,5558427335,10410,10410,10410,10410,0
20250401,170500,5558427335,10410,10410,10410,10410,0
20250401,170400,5558427335,10410,10410,10410,10410,0
20250401,170300,5558427335,10410,10410,10410,10410,0
20250401,170200,5558427335,10410,10410,10410,10410,0
20250401,170100,5558427335,10410,10410,10410,10410,0
20250401,170000,5558427335,10410,10410,10410,10410,0
20250401,165900,5558427335,10410,10410,10410,10410,0
20250401,165800,5558427335,10410,10410,10410,10410,0
20250401,165700,5558427335,10410,10410,10410,10410,0
20250401,165600,5558427335,10410,10410,10410,10410,0
20250401,165500,5558427335,10410,10410,10410,10410,13880
20250401,165400,5558427335,10410,10410,10410,10410,0
20250401,165300,5558427335,10410,10410,10410,10410,0
20250401,165200,5558427335,10410,10410,10410,10410,0
20250401,165100,5558427335,10410,10410,10410,10410,0
20250401,165000,5558427335,10410,10410,10410,10410,0
20250401,164900,5558427335,10410,10410,10410,10410,0
20250401,164800,5558427335,10410,10410,10410,10410,0
20250401,164700,5558427335,10410,10410,10410,10410,0
20250401,164600,5558427335,10410,10410,10410,10410,0
20250401,164500,5558427335,10410,10410,10410,10410,0
20250401,164400,5558427335,10410,10410,10410,10410,0
20250401,164300,5558427335,10410,10410,10410,10410,0
20250401,164200,5558427335,10410,10410,10410,10410,0
20250401,164100,5558427335,10410,10410,10410,10410,0
20250401,164000,5558427335,10410,10410,10410,10410,0
20250401,163900,5558427335,10410,10410,10410,10410,0
20250401,163800,5558427335,10410,10410,10410,10410,0
20250401,163700,5558427335,10410,10410,10410,10410,0
20250401,163600,5558427335,10410,10410,10410,10410,0
20250401,163500,5558427335,10410,10410,10410,10410,0
20250401,163400,5558427335,10410,10410,10410,10410,0
20250401,163300,5558427335,10410,10410,10410,10410,0
20250401,163200,5558427335,10410,10410,10410,10410,0
20250401,163100,5558427335,10410,10410,10410,10410,0
20250401,163000,5558427335,10410,10410,10410,10410,0
20250401,162900,5558427335,10410,10410,10410,10410,0
20250401,162800,5558427335,10410,10410,10410,10410,0
20250401,162700,5558427335,10410,10410,10410,10410,0
20250401,162600,5558427335,10410,10410,10410,10410,0
20250401,162500,5558427335,10410,10410,10410,10410,13880
20250401,162400,5558427335,10410,10410,10410,10410,0
20250401,162300,5558427335,10410,10410,10410,10410,0
20250401,162200,5558427335,10410,10410,10410,10410,0
20250401,162100,5558427335,10410,10410,10410,10410,0
20250401,162000,5558427335,10410,10410,10410,10410,0
20250401,161900,5558427335,10410,10410,10410,10410,0
20250401,161800,5558427335,10410,10410,10410,10410,0
20250401,161700,5558427335,10410,10410,10410,10410,0
20250401,161600,5558427335,10410,10410,10410,10410,0
20250401,161500,5558427335,10410,10410,10410,10410,0
20250401,161400,5558427335,10410,10410,10410,10410,0
20250401,161300,5558427335,10410,10410,10410,10410,0
20250401,161200,5558427335,10410,10410,10410,10410,0
20250401,161100,5558427335,10410,10410,10410,10410,0
20250401,161000,5558427335,10410,10410,10410,10410,0
20250401,160900,5558427335,10410,10410,10410,10410,0
20250401,160800,5558427335,10410,10410,10410,10410,0
20250401,160700,5558427335,10410,10410,10410,10410,0
20250401,160600,5558427335,10410,10410,10410,10410,0
20250401,160500,5558427335,10410,10410,10410,10410,0
20250401,160400,5558427335,10410,10410,10410,10410,0
20250401,160300,5558427335,10410,10410,10410,10410,0
20250401,160200,5558427335,10410,10410,10410,10410,0
20250401,160100,5558427335,10410,10410,10410,10410,0
20250401,160000,5558427335,10410,10410,10410,10410,0
20250401,155900,5558427335,10410,10410,10410,10410,0
20250401,155800,5558427335,10410,10410,10410,10410,0
20250401,155700,5558427335,10410,10410,10410,10410,0
20250401,155600,5558427335,10410,10410,10410,10410,0
20250401,155500,5558427335,10410,10410,10410,10410,13880
20250401,155400,5558427335,10410,10410,10410,10410,0
20250401,155300,5558427335,10410,10410,10410,10410,0
20250401,155200,5558427335,10410,10410,10410,10410,0
20250401,155100,5558427335,10410,10410,10410,10410,0
20250401,155000,5558427335,10410,10410,10410,10410,0
20250401,154900,5558427335,10410,10410,10410,10410,0
20250401,154800,5558427335,10410,10410,10410,10410,0
20250401,154700,5558427335,10410,10410,10410,10410,0
20250401,154600,5558427335,10410,10410,10410,10410,0
20250401,154500,5558427335,10410,10410,10410,10410,0
20250401,154400,5558427335,10410,10410,10410,10410,0
20250401,154300,5558427335,10410,10410,10410,10410,0
20250401,154200,5558427335,10410,10410,10410,10410,0
20250401,154100,5558427335,10410,10410,10410,10410,0
20250401,154000,5558427335,10410,10410,10410,10410,0
20250401,153900,5558427335,10410,10410,10410,10410,0
20250401,153800,5558427335,10410,10410,10410,10410,0
20250401,153700,5558427335,10410,10410,10410,10410,0
20250401,153600,5558427335,10410,10410,10410,10410,0
20250401,153500,5558427335,10410,10410,10410,10410,0
20250401,153400,5558427335,10410,10410,10410,10410,0
20250401,153300,5558427335,10410,10410,10410,10410,0
20250401,153200,5558427335,10410,10410,10410,10410,0
20250401,153100,5558427335,10410,10410,10410,10410,0
20250401,153000,5558427335,10410,10410,10410,10410,13880
20250401,152900,5413936535,10410,10410,10410,10410,0
20250401,152800,5413936535,10410,10410,10410,10410,0
20250401,152700,5413936535,10410,10410,10410,10410,0
20250401,152600,5413936535,10410,10410,10410,10410,0
20250401,152500,5413936535,10410,10410,10410,10410,0
20250401,152400,5413936535,10410,10410,10410,10410,0
20250401,152300,5413936535,10410,10410,10410,10410,0
20250401,152200,5413936535,10410,10410,10410,10410,0
20250401,152100,5413936535,10410,10410,10410,10410,0
20250401,152000,5413936535,10410,10410,10410,10410,0
20250401,151900,5413936535,10410,10410,10420,10370,403
20250401,151800,5409746725,10400,10390,10410,10370,1405
20250401,151700,5395163765,10410,10400,10420,10390,1111
20250401,151600,5383608805,10390,10370,10390,10370,1966
20250401,151500,5363203985,10370,10370,10370,10370,1197
20250401,151400,5350791095,10380,10390,10390,10360,1331
20250401,151300,5336985875,10380,10380,10380,10380,328
20250401,151200,5333581235,10380,10390,10400,10380,1789
20250401,151100,5315002295,10390,10390,10390,10380,730
20250401,151000,5307417695,10390,10400,10400,10390,539
20250401,150900,5301817045,10390,10390,10400,10390,404
20250401,150800,5297618925,10390,10380,10390,10380,160
20250401,150700,5295956675,10390,10390,10390,10380,123
20250401,150600,5294678805,10390,10400,10400,10380,688
20250401,150500,5287531995,10390,10410,10420,10390,2833
20250401,150400,5258075145,10390,10410,10420,10390,5410
20250401,150300,5201822955,10420,10440,10440,10410,5934
20250401,150200,5139969215,10440,10430,10440,10430,1398
20250401,150100,5125382945,10420,10430,10440,10420,1796
20250401,150000,5106649485,10420,10440,10440,10420,2288
20250401,145900,5082781745,10440,10430,10440,10425,1499
20250401,145800,5067140715,10430,10430,10430,10430,714
20250401,145700,5059693695,10425,10430,10430,10425,1084
20250401,145600,5048388540,10430,10420,10430,10410,3787
20250401,145500,5008924145,10420,10420,10420,10410,2176
20250401,145400,4986263980,10420,10390,10420,10390,1300
20250401,145300,4972738700,10400,10390,10400,10390,1395
20250401,145200,4958241320,10390,10400,10420,10380,2151
20250401,145100,4935872770,10420,10410,10420,10400,1925
20250401,145000,4915846610,10410,10420,10420,10410,1617
20250401,144900,4899010520,10420,10430,10430,10410,2532
20250401,144800,4872631090,10430,10430,10430,10420,978
20250401,144700,4862432180,10430,10430,10430,10420,948
20250401,144600,4852544560,10430,10420,10430,10420,1499
20250401,144500,4836921080,10430,10420,10430,10420,484
20250401,144400,4831874370,10430,10420,10430,10410,1187
20250401,144300,4819508950,10430,10430,10440,10420,3683
20250401,144200,4781127420,10430,10420,10430,10420,330
20250401,144100,4777686260,10420,10410,10420,10400,1687
20250401,144000,4760125120,10410,10420,10420,10410,1353
20250401,143900,4746036850,10410,10410,10420,10410,478
20250401,143800,4741059500,10410,10420,10420,10410,1130
20250401,143700,4729294490,10420,10440,10440,10410,1804
20250401,143600,4710495840,10440,10440,10440,10430,1249
20250401,143500,4697466830,10440,10450,10460,10430,4405
20250401,143400,4651463200,10450,10460,10460,10450,591
20250401,143300,4645283420,10450,10440,10470,10430,3958
20250401,143200,4603927690,10440,10430,10440,10430,1181
20250401,143100,4591603540,10430,10440,10440,10430,871
20250401,143000,4582516010,10430,10440,10440,10430,2039
20250401,142900,4561244520,10440,10430,10440,10430,1423
20250401,142800,4546396650,10420,10430,10430,10420,1923
20250401,142700,4526354320,10440,10430,10440,10430,3008
20250401,142600,4494976580,10430,10420,10430,10410,2920
20250401,142500,4464544440,10410,10420,10420,10410,4791
20250401,142400,4414645400,10410,10420,10420,10400,3118
20250401,142300,4382191960,10390,10360,10410,10350,4762
20250401,142200,4332753420,10350,10320,10350,10320,2412
20250401,142100,4307818120,10320,10330,10330,10310,2036
20250401,142000,4286814750,10320,10300,10320,10290,735
20250401,141900,4279242310,10290,10290,10300,10280,1174
20250401,141800,4267151890,10290,10320,10320,10290,1462
20250401,141700,4252090510,10320,10300,10320,10280,580
20250401,141600,4246114340,10290,10290,10290,10270,614
20250401,141500,4239799470,10300,10300,10300,10280,700
20250401,141400,4232603190,10280,10290,10300,10280,777
20250401,141300,4224606920,10290,10280,10290,10280,125
20250401,141200,4223320680,10290,10290,10290,10280,331
20250401,141100,4219916200,10290,10290,10290,10280,874
20250401,141000,4210927610,10290,10310,10310,10290,915
20250401,140900,4201511640,10290,10300,10310,10290,920
20250401,140800,4192033960,10300,10310,10320,10300,216
20250401,140700,4189807400,10310,10300,10310,10290,265
20250401,140600,4187077720,10290,10290,10300,10290,611
20250401,140500,4180786810,10290,10290,10290,10290,326
20250401,140400,4177432270,10290,10290,10290,10290,239
20250401,140300,4174972960,10280,10290,10290,10280,534
20250401,140200,4169480140,10290,10270,10290,10270,469
20250401,140100,4164658660,10270,10260,10270,10240,418
20250401,140000,4160374520,10250,10280,10290,10250,2797
20250401,135900,4131665510,10290,10300,10300,10290,1399
20250401,135800,4117267060,10290,10290,10300,10290,431
20250401,135700,4112831310,10290,10280,10290,10280,209
20250401,135600,4110680720,10280,10280,10290,10280,864
20250401,135500,4101791290,10280,10240,10280,10240,1559
20250401,135400,4085789940,10240,10290,10290,10230,6724
20250401,135300,4016821290,10290,10330,10330,10290,8640
20250401,135200,3927862250,10320,10330,10340,10320,1263
20250401,135100,3914820610,10340,10340,10340,10330,74
20250401,135000,3914055470,10340,10330,10340,10330,671
20250401,134900,3907123010,10330,10330,10340,10330,658
20250401,134800,3900325200,10330,10350,10350,10330,2152
20250401,134700,3878070760,10360,10370,10370,10350,317
20250401,134600,3874786230,10360,10370,10370,10360,945
20250401,134500,3864995410,10370,10370,10370,10370,112
20250401,134400,3863833970,10360,10370,10380,10360,571
20250401,134300,3857911180,10370,10360,10370,10360,1080
20250401,134200,3846716930,10360,10370,10370,10350,607
20250401,134100,3840429990,10350,10380,10380,10350,4520
20250401,134000,3793620130,10370,10390,10390,10370,1528
20250401,133900,3777763870,10390,10390,10390,10390,214
20250401,133800,3775540410,10390,10390,10390,10380,251
20250401,133700,3772932530,10390,10390,10390,10390,336
20250401,133600,3769441490,10390,10390,10390,10390,101
20250401,133500,3768392100,10390,10390,10390,10380,418
20250401,133400,3764049100,10390,10390,10390,10390,664
20250401,133300,3757150140,10380,10390,10390,10380,178
20250401,133200,3755300920,10390,10390,10390,10370,300
20250401,133100,3752183960,10380,10380,10380,10380,11
20250401,133000,3752069780,10380,10380,10380,10370,844
20250401,132900,3743313510,10410,10390,10410,10390,964
20250401,132800,3733292170,10390,10380,10390,10380,186
20250401,132700,3731360630,10370,10390,10390,10370,465
20250401,132600,3726531790,10390,10390,10400,10390,770
20250401,132500,3718528490,10380,10410,10410,10380,1927
20250401,132400,3698503600,10430,10420,10430,10420,300
20250401,132300,3695377510,10410,10410,10410,10410,338
20250401,132200,3691858930,10400,10410,10410,10400,284
20250401,132100,3688903500,10410,10410,10410,10410,334
20250401,132000,3685426560,10410,10410,10420,10410,631
20250401,131900,3678856350,10410,10410,10410,10400,283
20250401,131800,3675910340,10410,10400,10410,10400,116
20250401,131700,3674703290,10410,10410,10410,10410,293
20250401,131600,3671653160,10400,10410,10410,10400,76
20250401,131500,3670862020,10400,10410,10420,10400,1259
20250401,131400,3657762330,10410,10410,10420,10410,430
20250401,131300,3653284500,10410,10400,10410,10400,232
20250401,131200,3650871390,10400,10400,10400,10400,86
20250401,131100,3649976990,10410,10400,10410,10390,895
20250401,131000,3640670500,10390,10400,10420,10390,3098
20250401,130900,3608458740,10400,10410,10410,10390,363
20250401,130800,3604683230,10410,10410,10410,10400,385
20250401,130700,3600675680,10410,10420,10420,10410,1497
20250401,130600,3585084760,10420,10420,10430,10420,434
20250401,130500,3580562180,10430,10420,10430,10420,523
20250401,130400,3575109000,10420,10420,10420,10420,436
20250401,130300,3570565880,10430,10440,10440,10430,846
20250401,130200,3561735450,10440,10450,10460,10440,572
20250401,130100,3555761300,10440,10430,10440,10430,12
20250401,130000,3555636030,10440,10430,10440,10430,223
20250401,125900,3553308210,10430,10460,10460,10430,1697
20250401,125800,3535601810,10450,10450,10450,10450,501
20250401,125700,3530366360,10430,10430,10450,10420,2184
20250401,125600,3507587150,10430,10440,10440,10430,1135
20250401,125500,3495747640,10430,10420,10440,10420,406
20250401,125400,3491511940,10420,10440,10440,10420,2015
20250401,125300,3470498280,10430,10440,10440,10430,505
20250401,125200,3465228210,10430,10440,10440,10430,634
20250401,125100,3458614590,10420,10430,10450,10420,769
20250401,125000,3450594710,10430,10430,10430,10420,399
20250401,124900,3446434540,10420,10460,10460,10420,2533
20250401,124800,3419960170,10470,10460,10470,10460,28
20250401,124700,3419667240,10470,10470,10470,10460,320
20250401,124600,3416318260,10470,10450,10470,10450,285
20250401,124500,3413339450,10450,10460,10460,10450,1474
20250401,124400,3397928570,10460,10470,10470,10450,527
20250401,124300,3392415100,10470,10460,10470,10450,1730
20250401,124200,3374323500,10450,10450,10450,10440,410
20250401,124100,3370039010,10440,10450,10460,10440,1684
20250401,124000,3352438690,10440,10440,10440,10430,1017
20250401,123900,3341825950,10450,10440,10450,10440,276
20250401,123800,3338941770,10440,10450,10450,10440,279
20250401,123700,3336027220,10450,10460,10460,10450,150
20250401,123600,3334459440,10440,10460,10460,10440,764
20250401,123500,3326474070,10440,10440,10470,10440,2220
20250401,123400,3303273280,10430,10430,10450,10430,544
20250401,123300,3297598280,10430,10440,10450,10420,2542
20250401,123200,3271056890,10440,10420,10460,10420,1991
20250401,123100,3250260920,10450,10400,10450,10400,6471
20250401,123000,3182817320,10400,10390,10400,10390,574
20250401,122900,3176850580,10380,10360,10380,10360,1985
20250401,122800,3156267720,10370,10370,10370,10370,234
20250401,122700,3153841140,10370,10370,10370,10360,521
20250401,122600,3148440190,10370,10380,10380,10370,745
20250401,122500,3140711260,10380,10380,10380,10380,150
20250401,122400,3139154260,10380,10380,10380,10370,201
20250401,122300,3137068480,10380,10400,10400,10370,868
20250401,122200,3128054060,10390,10400,10400,10390,121
20250401,122100,3126796110,10390,10400,10400,10390,530
20250401,122000,3121287710,10400,10400,10410,10400,519
20250401,121900,3115889630,10400,10400,10410,10400,2201
20250401,121800,3092998650,10390,10390,10390,10390,315
20250401,121700,3089725800,10390,10390,10390,10390,338
20250401,121600,3086213980,10390,10390,10390,10390,194
20250401,121500,3084198320,10390,10390,10390,10390,258
20250401,121400,3081517700,10380,10400,10400,10380,660
20250401,121300,3074660750,10400,10390,10400,10390,718
20250401,121200,3067200400,10390,10390,10390,10380,315
20250401,121100,3063928050,10390,10380,10390,10380,243
20250401,121000,3061404250,10380,10380,10380,10380,144
20250401,120900,3059909530,10380,10380,10380,10380,773
20250401,120800,3051885790,10390,10390,10390,10390,287
20250401,120700,3048903860,10390,10380,10390,10380,145
20250401,120600,3047397990,10380,10380,10380,10380,171
20250401,120500,3045623010,10380,10360,10400,10360,2612
20250401,120400,3018520190,10360,10360,10360,10350,194
20250401,120300,3016510860,10350,10340,10350,10340,484
20250401,120200,3011502110,10340,10340,10350,10330,251
20250401,120100,3008906440,10340,10340,10340,10330,526
20250401,120000,3003467630,10340,10330,10340,10330,287
20250401,115900,3000501100,10330,10330,10340,10320,599
20250401,115800,2994316640,10340,10330,10340,10330,78
20250401,115700,2993510130,10330,10330,10340,10330,22
20250401,115600,2993282860,10340,10330,10340,10330,549
20250401,115500,2987610800,10320,10320,10330,10320,63
20250401,115400,2986960195,10320,10320,10320,10320,150
20250401,115300,2985412195,10320,10320,10330,10320,461
20250401,115200,2980654045,10320,10320,10320,10310,430
20250401,115100,2976216585,10310,10300,10310,10300,224
20250401,115000,2973908675,10300,10300,10300,10290,774
20250401,114900,2965943495,10300,10300,10310,10290,1454
20250401,114800,2950964895,10290,10300,10310,10280,3164
20250401,114700,2918376345,10300,10320,10320,10290,10292
20250401,114600,2812351795,10320,10320,10320,10320,333
20250401,114500,2808915235,10320,10325,10325,10310,2052
20250401,114400,2787750515,10330,10330,10330,10330,171
20250401,114300,2785984085,10330,10330,10340,10330,186
20250401,114200,2784061955,10320,10330,10340,10320,708
20250401,114100,2776752675,10340,10340,10340,10330,521
20250401,114000,2771369555,10350,10350,10350,10340,573
20250401,113900,2765443755,10340,10340,10340,10330,466
20250401,113800,2760625475,10340,10330,10340,10330,2612
20250401,113700,2733631055,10330,10320,10330,10320,203
20250401,113600,2731535095,10310,10330,10340,10310,2059
20250401,113500,2710301065,10340,10340,10340,10340,150
20250401,113400,2708750065,10350,10340,10350,10320,4383
20250401,113300,2663472875,10350,10340,10350,10330,180
20250401,113200,2661611675,10350,10350,10350,10340,242
20250401,113100,2659108155,10350,10350,10350,10350,126
20250401,113000,2657804055,10340,10340,10350,10340,463
20250401,112900,2653016505,10330,10350,10350,10330,2149
20250401,112800,2630810625,10350,10360,10360,10340,1045
20250401,112700,2620003185,10350,10360,10360,10350,403
20250401,112600,2615830295,10350,10370,10370,10350,1040
20250401,112500,2605061505,10370,10390,10390,10370,198
20250401,112400,2603006685,10390,10370,10390,10360,2482
20250401,112300,2577252795,10370,10360,10370,10360,958
20250401,112200,2567319275,10350,10350,10360,10350,1786
20250401,112100,2548833795,10360,10360,10360,10360,261
20250401,112000,2546129835,10360,10380,10380,10360,605
20250401,111900,2539860275,10380,10380,10380,10380,215
20250401,111800,2537628575,10380,10370,10380,10370,2002
20250401,111700,2516857815,10370,10370,10370,10360,864
20250401,111600,2507905055,10360,10360,10370,10360,1479
20250401,111500,2492582465,10360,10350,10360,10350,413
20250401,111400,2488307245,10360,10360,10360,10350,203
20250401,111300,2486204615,10350,10360,10360,10350,1006
20250401,111200,2475788495,10360,10360,10360,10360,134
20250401,111100,2474400255,10360,10360,10360,10350,107
20250401,111000,2473291755,10360,10350,10360,10350,1071
20250401,110900,2462205035,10350,10350,10350,10340,1939
20250401,110800,2442152585,10350,10350,10350,10340,1255
20250401,110700,2429164015,10360,10370,10370,10360,157
20250401,110600,2427537365,10350,10370,10370,10350,1412
20250401,110500,2412916575,10370,10360,10370,10360,1250
20250401,110400,2399966185,10370,10380,10380,10370,848
20250401,110300,2391172185,10380,10370,10390,10360,1627
20250401,110200,2374307405,10370,10390,10390,10370,236
20250401,110100,2371858185,10380,10390,10390,10380,330
20250401,110000,2368429495,10390,10390,10390,10390,116
20250401,105900,2367224255,10390,10380,10390,10380,439
20250401,105800,2362663065,10380,10380,10390,10370,220
20250401,105700,2360379795,10380,10390,10390,10380,599
20250401,105600,2354160845,10390,10400,10410,10390,2085
20250401,105500,2332479695,10400,10400,10410,10400,2136
20250401,105400,2310264195,10410,10400,10410,10400,1373
20250401,105300,2295982855,10400,10410,10410,10400,334
20250401,105200,2292507715,10400,10400,10410,10400,1263
20250401,105100,2279369925,10390,10400,10410,10390,1654
20250401,105000,2262168975,10420,10400,10420,10400,221
20250401,104900,2259868395,10400,10410,10420,10400,2375
20250401,104800,2235144685,10400,10400,10400,10390,2349
20250401,104700,2210718885,10400,10390,10400,10380,616
20250401,104600,2204321835,10400,10380,10400,10380,94
20250401,104500,2203345845,10390,10390,10390,10380,957
20250401,104400,2193404635,10390,10380,10390,10380,560
20250401,104300,2187589045,10390,10370,10390,10370,880
20250401,104200,2178454105,10380,10370,10380,10370,162
20250401,104100,2176772895,10370,10380,10380,10370,775
20250401,104000,2168734385,10380,10350,10380,10350,1862
20250401,103900,2149462655,10340,10350,10350,10340,2296
20250401,103800,2125709305,10350,10380,10380,10350,5040
20250401,103700,2073531775,10390,10380,10390,10370,472
20250401,103600,2068628885,10390,10400,10400,10370,994
20250401,103500,2058314295,10390,10390,10400,10380,1403
20250401,103400,2043745735,10410,10410,10410,10390,1651
20250401,103300,2026584755,10420,10410,10430,10410,884
20250401,103200,2017364975,10420,10440,10440,10420,1291
20250401,103100,2003897005,10430,10410,10435,10410,841
20250401,103000,1995127235,10400,10410,10440,10400,2179
20250401,102900,1972426645,10390,10390,10390,10390,20
20250401,102800,1972218845,10390,10400,10400,10390,528
20250401,102700,1966729915,10410,10420,10420,10400,341
20250401,102600,1963179715,10430,10420,10430,10420,3417
20250401,102500,1927541195,10410,10430,10430,10410,500
20250401,102400,1922335445,10430,10420,10430,10410,773
20250401,102300,1914280505,10410,10410,10420,10410,775
20250401,102200,1906212535,10410,10410,10410,10410,559
20250401,102100,1900393345,10410,10390,10410,10390,965
20250401,102000,1890356135,10390,10400,10400,10390,3124
20250401,101900,1857894315,10390,10400,10400,10390,53
20250401,101800,1857343295,10400,10400,10400,10390,124
20250401,101700,1856053715,10400,10390,10400,10390,1501
20250401,101600,1840457405,10390,10380,10400,10380,912
20250401,101500,1830985765,10380,10390,10390,10380,81
20250401,101400,1830144575,10390,10390,10400,10380,461
20250401,101300,1825354735,10400,10400,10400,10390,2060
20250401,101200,1803930765,10400,10390,10400,10390,2096
20250401,101100,1782132385,10390,10370,10390,10370,2653
20250401,101000,1754596945,10360,10370,10370,10360,1802
20250401,100900,1735918215,10370,10360,10370,10360,192
20250401,100800,1733927845,10360,10370,10370,10360,236
20250401,100700,1731482295,10370,10370,10370,10370,1080
20250401,100600,1720282695,10370,10370,10370,10370,2
20250401,100500,1720261955,10370,10370,10370,10350,3167
20250401,100400,1687421035,10380,10350,10380,10350,1014
20250401,100300,1676922135,10350,10350,10350,10350,456
20250401,100200,1672202535,10320,10340,10360,10320,5218
20250401,100100,1618301565,10360,10340,10360,10340,1370
20250401,100000,1604135245,10340,10380,10380,10340,1779
20250401,095900,1585713645,10390,10390,10390,10380,48
20250401,095800,1585214945,10390,10380,10390,10370,667
20250401,095700,1578294565,10390,10380,10390,10380,237
20250401,095600,1575834315,10380,10390,10400,10360,1709
20250401,095500,1558112665,10400,10380,10400,10380,75
20250401,095400,1557333905,10390,10380,10390,10380,486
20250401,095300,1552285875,10380,10380,10390,10370,1669
20250401,095200,1534961175,10370,10420,10420,10370,1640
20250401,095100,1517924385,10380,10430,10430,10380,1887
20250401,095000,1498311405,10410,10440,10450,10400,6649
20250401,094900,1428933235,10440,10410,10440,10410,4011
20250401,094800,1387135385,10410,10400,10410,10400,388
20250401,094700,1383096545,10410,10400,10420,10390,1531
20250401,094600,1367165905,10400,10400,10400,10400,566
20250401,094500,1361279505,10390,10390,10390,10390,202
20250401,094400,1359180725,10410,10400,10410,10390,1742
20250401,094300,1341070895,10400,10390,10400,10380,997
20250401,094200,1330719185,10390,10370,10400,10370,151
20250401,094100,1329150195,10390,10370,10390,10370,643
20250401,094000,1322479755,10380,10370,10400,10370,822
20250401,093900,1313941485,10380,10360,10380,10360,857
20250401,093800,1305060675,10360,10340,10360,10340,778
20250401,093700,1297009135,10340,10340,10340,10330,489
20250401,093600,1291957435,10340,10330,10340,10320,913
20250401,093500,1282526315,10330,10330,10330,10310,3192
20250401,093400,1249586075,10330,10330,10350,10310,2109
20250401,093300,1227800005,10340,10340,10350,10330,1255
20250401,093200,1214828375,10360,10380,10380,10350,1187
20250401,093100,1202530425,10400,10380,10400,10370,629
20250401,093000,1196000495,10390,10400,10410,10380,789
20250401,092900,1187795915,10410,10400,10420,10390,1091
20250401,092800,1176444155,10400,10350,10400,10350,2523
20250401,092700,1150273355,10340,10330,10360,10320,2924
20250401,092600,1120055685,10330,10340,10350,10330,1283
20250401,092500,1106791345,10350,10360,10360,10330,1199
20250401,092400,1094384935,10360,10360,10370,10360,215
20250401,092300,1092157255,10360,10370,10380,10330,4128
20250401,092200,1049422345,10370,10370,10380,10370,1122
20250401,092100,1037782565,10380,10370,10380,10370,2547
20250401,092000,1011354785,10370,10410,10410,10370,3074
20250401,091900,979423445,10410,10410,10410,10390,1502
20250401,091800,963800145,10410,10420,10420,10400,1769
20250401,091700,945383185,10430,10450,10450,10420,3660
20250401,091600,907190245,10450,10450,10460,10450,2502
20250401,091500,881040985,10450,10430,10460,10420,4532
20250401,091400,833676815,10420,10440,10450,10420,1059
20250401,091300,822627445,10440,10470,10470,10430,2477
20250401,091200,796745865,10460,10480,10480,10450,2313
20250401,091100,772536685,10480,10440,10480,10420,7833
20250401,091000,690753165,10440,10420,10460,10410,4001
20250401,090900,648965335,10440,10390,10440,10390,4923
20250401,090800,597711755,10410,10440,10450,10400,12777
20250401,090700,464759445,10440,10410,10470,10410,7835
20250401,090600,382960785,10410,10360,10410,10340,3572
20250401,090500,345868305,10360,10300,10360,10290,7509
20250401,090400,268294835,10280,10260,10280,10260,3377
20250401,090300,233610325,10260,10270,10290,10260,446
20250401,090200,229031205,10260,10310,10320,10250,6038
20250401,090100,166974380,10320,10340,10350,10310,3392
20250401,090000,131936450,10320,10200,10410,10200,12892
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 5558427335 10410 10410 10410 10410 13880
3 20250401 185400 5558427335 10410 10410 10410 10410 0
4 20250401 185300 5558427335 10410 10410 10410 10410 0
5 20250401 185200 5558427335 10410 10410 10410 10410 0
6 20250401 185100 5558427335 10410 10410 10410 10410 0
7 20250401 185000 5558427335 10410 10410 10410 10410 0
8 20250401 184900 5558427335 10410 10410 10410 10410 0
9 20250401 184800 5558427335 10410 10410 10410 10410 0
10 20250401 184700 5558427335 10410 10410 10410 10410 0
11 20250401 184600 5558427335 10410 10410 10410 10410 0
12 20250401 184500 5558427335 10410 10410 10410 10410 0
13 20250401 184400 5558427335 10410 10410 10410 10410 0
14 20250401 184300 5558427335 10410 10410 10410 10410 0
15 20250401 184200 5558427335 10410 10410 10410 10410 0
16 20250401 184100 5558427335 10410 10410 10410 10410 0
17 20250401 184000 5558427335 10410 10410 10410 10410 0
18 20250401 183900 5558427335 10410 10410 10410 10410 0
19 20250401 183800 5558427335 10410 10410 10410 10410 0
20 20250401 183700 5558427335 10410 10410 10410 10410 0
21 20250401 183600 5558427335 10410 10410 10410 10410 0
22 20250401 183500 5558427335 10410 10410 10410 10410 0
23 20250401 183400 5558427335 10410 10410 10410 10410 0
24 20250401 183300 5558427335 10410 10410 10410 10410 0
25 20250401 183200 5558427335 10410 10410 10410 10410 0
26 20250401 183100 5558427335 10410 10410 10410 10410 0
27 20250401 183000 5558427335 10410 10410 10410 10410 0
28 20250401 182900 5558427335 10410 10410 10410 10410 0
29 20250401 182800 5558427335 10410 10410 10410 10410 0
30 20250401 182700 5558427335 10410 10410 10410 10410 0
31 20250401 182600 5558427335 10410 10410 10410 10410 0
32 20250401 182500 5558427335 10410 10410 10410 10410 13880
33 20250401 182400 5558427335 10410 10410 10410 10410 0
34 20250401 182300 5558427335 10410 10410 10410 10410 0
35 20250401 182200 5558427335 10410 10410 10410 10410 0
36 20250401 182100 5558427335 10410 10410 10410 10410 0
37 20250401 182000 5558427335 10410 10410 10410 10410 0
38 20250401 181900 5558427335 10410 10410 10410 10410 0
39 20250401 181800 5558427335 10410 10410 10410 10410 0
40 20250401 181700 5558427335 10410 10410 10410 10410 0
41 20250401 181600 5558427335 10410 10410 10410 10410 0
42 20250401 181500 5558427335 10410 10410 10410 10410 0
43 20250401 181400 5558427335 10410 10410 10410 10410 0
44 20250401 181300 5558427335 10410 10410 10410 10410 0
45 20250401 181200 5558427335 10410 10410 10410 10410 0
46 20250401 181100 5558427335 10410 10410 10410 10410 0
47 20250401 181000 5558427335 10410 10410 10410 10410 0
48 20250401 180900 5558427335 10410 10410 10410 10410 0
49 20250401 180800 5558427335 10410 10410 10410 10410 0
50 20250401 180700 5558427335 10410 10410 10410 10410 0
51 20250401 180600 5558427335 10410 10410 10410 10410 0
52 20250401 180500 5558427335 10410 10410 10410 10410 0
53 20250401 180400 5558427335 10410 10410 10410 10410 0
54 20250401 180300 5558427335 10410 10410 10410 10410 0
55 20250401 180200 5558427335 10410 10410 10410 10410 0
56 20250401 180100 5558427335 10410 10410 10410 10410 0
57 20250401 180000 5558427335 10410 10410 10410 10410 0
58 20250401 175900 5558427335 10410 10410 10410 10410 0
59 20250401 175800 5558427335 10410 10410 10410 10410 0
60 20250401 175700 5558427335 10410 10410 10410 10410 0
61 20250401 175600 5558427335 10410 10410 10410 10410 0
62 20250401 175500 5558427335 10410 10410 10410 10410 13880
63 20250401 175400 5558427335 10410 10410 10410 10410 0
64 20250401 175300 5558427335 10410 10410 10410 10410 0
65 20250401 175200 5558427335 10410 10410 10410 10410 0
66 20250401 175100 5558427335 10410 10410 10410 10410 0
67 20250401 175000 5558427335 10410 10410 10410 10410 0
68 20250401 174900 5558427335 10410 10410 10410 10410 0
69 20250401 174800 5558427335 10410 10410 10410 10410 0
70 20250401 174700 5558427335 10410 10410 10410 10410 0
71 20250401 174600 5558427335 10410 10410 10410 10410 0
72 20250401 174500 5558427335 10410 10410 10410 10410 0
73 20250401 174400 5558427335 10410 10410 10410 10410 0
74 20250401 174300 5558427335 10410 10410 10410 10410 0
75 20250401 174200 5558427335 10410 10410 10410 10410 0
76 20250401 174100 5558427335 10410 10410 10410 10410 0
77 20250401 174000 5558427335 10410 10410 10410 10410 0
78 20250401 173900 5558427335 10410 10410 10410 10410 0
79 20250401 173800 5558427335 10410 10410 10410 10410 0
80 20250401 173700 5558427335 10410 10410 10410 10410 0
81 20250401 173600 5558427335 10410 10410 10410 10410 0
82 20250401 173500 5558427335 10410 10410 10410 10410 0
83 20250401 173400 5558427335 10410 10410 10410 10410 0
84 20250401 173300 5558427335 10410 10410 10410 10410 0
85 20250401 173200 5558427335 10410 10410 10410 10410 0
86 20250401 173100 5558427335 10410 10410 10410 10410 0
87 20250401 173000 5558427335 10410 10410 10410 10410 0
88 20250401 172900 5558427335 10410 10410 10410 10410 0
89 20250401 172800 5558427335 10410 10410 10410 10410 0
90 20250401 172700 5558427335 10410 10410 10410 10410 0
91 20250401 172600 5558427335 10410 10410 10410 10410 0
92 20250401 172500 5558427335 10410 10410 10410 10410 13880
93 20250401 172400 5558427335 10410 10410 10410 10410 0
94 20250401 172300 5558427335 10410 10410 10410 10410 0
95 20250401 172200 5558427335 10410 10410 10410 10410 0
96 20250401 172100 5558427335 10410 10410 10410 10410 0
97 20250401 172000 5558427335 10410 10410 10410 10410 0
98 20250401 171900 5558427335 10410 10410 10410 10410 0
99 20250401 171800 5558427335 10410 10410 10410 10410 0
100 20250401 171700 5558427335 10410 10410 10410 10410 0
101 20250401 171600 5558427335 10410 10410 10410 10410 0
102 20250401 171500 5558427335 10410 10410 10410 10410 0
103 20250401 171400 5558427335 10410 10410 10410 10410 0
104 20250401 171300 5558427335 10410 10410 10410 10410 0
105 20250401 171200 5558427335 10410 10410 10410 10410 0
106 20250401 171100 5558427335 10410 10410 10410 10410 0
107 20250401 171000 5558427335 10410 10410 10410 10410 0
108 20250401 170900 5558427335 10410 10410 10410 10410 0
109 20250401 170800 5558427335 10410 10410 10410 10410 0
110 20250401 170700 5558427335 10410 10410 10410 10410 0
111 20250401 170600 5558427335 10410 10410 10410 10410 0
112 20250401 170500 5558427335 10410 10410 10410 10410 0
113 20250401 170400 5558427335 10410 10410 10410 10410 0
114 20250401 170300 5558427335 10410 10410 10410 10410 0
115 20250401 170200 5558427335 10410 10410 10410 10410 0
116 20250401 170100 5558427335 10410 10410 10410 10410 0
117 20250401 170000 5558427335 10410 10410 10410 10410 0
118 20250401 165900 5558427335 10410 10410 10410 10410 0
119 20250401 165800 5558427335 10410 10410 10410 10410 0
120 20250401 165700 5558427335 10410 10410 10410 10410 0
121 20250401 165600 5558427335 10410 10410 10410 10410 0
122 20250401 165500 5558427335 10410 10410 10410 10410 13880
123 20250401 165400 5558427335 10410 10410 10410 10410 0
124 20250401 165300 5558427335 10410 10410 10410 10410 0
125 20250401 165200 5558427335 10410 10410 10410 10410 0
126 20250401 165100 5558427335 10410 10410 10410 10410 0
127 20250401 165000 5558427335 10410 10410 10410 10410 0
128 20250401 164900 5558427335 10410 10410 10410 10410 0
129 20250401 164800 5558427335 10410 10410 10410 10410 0
130 20250401 164700 5558427335 10410 10410 10410 10410 0
131 20250401 164600 5558427335 10410 10410 10410 10410 0
132 20250401 164500 5558427335 10410 10410 10410 10410 0
133 20250401 164400 5558427335 10410 10410 10410 10410 0
134 20250401 164300 5558427335 10410 10410 10410 10410 0
135 20250401 164200 5558427335 10410 10410 10410 10410 0
136 20250401 164100 5558427335 10410 10410 10410 10410 0
137 20250401 164000 5558427335 10410 10410 10410 10410 0
138 20250401 163900 5558427335 10410 10410 10410 10410 0
139 20250401 163800 5558427335 10410 10410 10410 10410 0
140 20250401 163700 5558427335 10410 10410 10410 10410 0
141 20250401 163600 5558427335 10410 10410 10410 10410 0
142 20250401 163500 5558427335 10410 10410 10410 10410 0
143 20250401 163400 5558427335 10410 10410 10410 10410 0
144 20250401 163300 5558427335 10410 10410 10410 10410 0
145 20250401 163200 5558427335 10410 10410 10410 10410 0
146 20250401 163100 5558427335 10410 10410 10410 10410 0
147 20250401 163000 5558427335 10410 10410 10410 10410 0
148 20250401 162900 5558427335 10410 10410 10410 10410 0
149 20250401 162800 5558427335 10410 10410 10410 10410 0
150 20250401 162700 5558427335 10410 10410 10410 10410 0
151 20250401 162600 5558427335 10410 10410 10410 10410 0
152 20250401 162500 5558427335 10410 10410 10410 10410 13880
153 20250401 162400 5558427335 10410 10410 10410 10410 0
154 20250401 162300 5558427335 10410 10410 10410 10410 0
155 20250401 162200 5558427335 10410 10410 10410 10410 0
156 20250401 162100 5558427335 10410 10410 10410 10410 0
157 20250401 162000 5558427335 10410 10410 10410 10410 0
158 20250401 161900 5558427335 10410 10410 10410 10410 0
159 20250401 161800 5558427335 10410 10410 10410 10410 0
160 20250401 161700 5558427335 10410 10410 10410 10410 0
161 20250401 161600 5558427335 10410 10410 10410 10410 0
162 20250401 161500 5558427335 10410 10410 10410 10410 0
163 20250401 161400 5558427335 10410 10410 10410 10410 0
164 20250401 161300 5558427335 10410 10410 10410 10410 0
165 20250401 161200 5558427335 10410 10410 10410 10410 0
166 20250401 161100 5558427335 10410 10410 10410 10410 0
167 20250401 161000 5558427335 10410 10410 10410 10410 0
168 20250401 160900 5558427335 10410 10410 10410 10410 0
169 20250401 160800 5558427335 10410 10410 10410 10410 0
170 20250401 160700 5558427335 10410 10410 10410 10410 0
171 20250401 160600 5558427335 10410 10410 10410 10410 0
172 20250401 160500 5558427335 10410 10410 10410 10410 0
173 20250401 160400 5558427335 10410 10410 10410 10410 0
174 20250401 160300 5558427335 10410 10410 10410 10410 0
175 20250401 160200 5558427335 10410 10410 10410 10410 0
176 20250401 160100 5558427335 10410 10410 10410 10410 0
177 20250401 160000 5558427335 10410 10410 10410 10410 0
178 20250401 155900 5558427335 10410 10410 10410 10410 0
179 20250401 155800 5558427335 10410 10410 10410 10410 0
180 20250401 155700 5558427335 10410 10410 10410 10410 0
181 20250401 155600 5558427335 10410 10410 10410 10410 0
182 20250401 155500 5558427335 10410 10410 10410 10410 13880
183 20250401 155400 5558427335 10410 10410 10410 10410 0
184 20250401 155300 5558427335 10410 10410 10410 10410 0
185 20250401 155200 5558427335 10410 10410 10410 10410 0
186 20250401 155100 5558427335 10410 10410 10410 10410 0
187 20250401 155000 5558427335 10410 10410 10410 10410 0
188 20250401 154900 5558427335 10410 10410 10410 10410 0
189 20250401 154800 5558427335 10410 10410 10410 10410 0
190 20250401 154700 5558427335 10410 10410 10410 10410 0
191 20250401 154600 5558427335 10410 10410 10410 10410 0
192 20250401 154500 5558427335 10410 10410 10410 10410 0
193 20250401 154400 5558427335 10410 10410 10410 10410 0
194 20250401 154300 5558427335 10410 10410 10410 10410 0
195 20250401 154200 5558427335 10410 10410 10410 10410 0
196 20250401 154100 5558427335 10410 10410 10410 10410 0
197 20250401 154000 5558427335 10410 10410 10410 10410 0
198 20250401 153900 5558427335 10410 10410 10410 10410 0
199 20250401 153800 5558427335 10410 10410 10410 10410 0
200 20250401 153700 5558427335 10410 10410 10410 10410 0
201 20250401 153600 5558427335 10410 10410 10410 10410 0
202 20250401 153500 5558427335 10410 10410 10410 10410 0
203 20250401 153400 5558427335 10410 10410 10410 10410 0
204 20250401 153300 5558427335 10410 10410 10410 10410 0
205 20250401 153200 5558427335 10410 10410 10410 10410 0
206 20250401 153100 5558427335 10410 10410 10410 10410 0
207 20250401 153000 5558427335 10410 10410 10410 10410 13880
208 20250401 152900 5413936535 10410 10410 10410 10410 0
209 20250401 152800 5413936535 10410 10410 10410 10410 0
210 20250401 152700 5413936535 10410 10410 10410 10410 0
211 20250401 152600 5413936535 10410 10410 10410 10410 0
212 20250401 152500 5413936535 10410 10410 10410 10410 0
213 20250401 152400 5413936535 10410 10410 10410 10410 0
214 20250401 152300 5413936535 10410 10410 10410 10410 0
215 20250401 152200 5413936535 10410 10410 10410 10410 0
216 20250401 152100 5413936535 10410 10410 10410 10410 0
217 20250401 152000 5413936535 10410 10410 10410 10410 0
218 20250401 151900 5413936535 10410 10410 10420 10370 403
219 20250401 151800 5409746725 10400 10390 10410 10370 1405
220 20250401 151700 5395163765 10410 10400 10420 10390 1111
221 20250401 151600 5383608805 10390 10370 10390 10370 1966
222 20250401 151500 5363203985 10370 10370 10370 10370 1197
223 20250401 151400 5350791095 10380 10390 10390 10360 1331
224 20250401 151300 5336985875 10380 10380 10380 10380 328
225 20250401 151200 5333581235 10380 10390 10400 10380 1789
226 20250401 151100 5315002295 10390 10390 10390 10380 730
227 20250401 151000 5307417695 10390 10400 10400 10390 539
228 20250401 150900 5301817045 10390 10390 10400 10390 404
229 20250401 150800 5297618925 10390 10380 10390 10380 160
230 20250401 150700 5295956675 10390 10390 10390 10380 123
231 20250401 150600 5294678805 10390 10400 10400 10380 688
232 20250401 150500 5287531995 10390 10410 10420 10390 2833
233 20250401 150400 5258075145 10390 10410 10420 10390 5410
234 20250401 150300 5201822955 10420 10440 10440 10410 5934
235 20250401 150200 5139969215 10440 10430 10440 10430 1398
236 20250401 150100 5125382945 10420 10430 10440 10420 1796
237 20250401 150000 5106649485 10420 10440 10440 10420 2288
238 20250401 145900 5082781745 10440 10430 10440 10425 1499
239 20250401 145800 5067140715 10430 10430 10430 10430 714
240 20250401 145700 5059693695 10425 10430 10430 10425 1084
241 20250401 145600 5048388540 10430 10420 10430 10410 3787
242 20250401 145500 5008924145 10420 10420 10420 10410 2176
243 20250401 145400 4986263980 10420 10390 10420 10390 1300
244 20250401 145300 4972738700 10400 10390 10400 10390 1395
245 20250401 145200 4958241320 10390 10400 10420 10380 2151
246 20250401 145100 4935872770 10420 10410 10420 10400 1925
247 20250401 145000 4915846610 10410 10420 10420 10410 1617
248 20250401 144900 4899010520 10420 10430 10430 10410 2532
249 20250401 144800 4872631090 10430 10430 10430 10420 978
250 20250401 144700 4862432180 10430 10430 10430 10420 948
251 20250401 144600 4852544560 10430 10420 10430 10420 1499
252 20250401 144500 4836921080 10430 10420 10430 10420 484
253 20250401 144400 4831874370 10430 10420 10430 10410 1187
254 20250401 144300 4819508950 10430 10430 10440 10420 3683
255 20250401 144200 4781127420 10430 10420 10430 10420 330
256 20250401 144100 4777686260 10420 10410 10420 10400 1687
257 20250401 144000 4760125120 10410 10420 10420 10410 1353
258 20250401 143900 4746036850 10410 10410 10420 10410 478
259 20250401 143800 4741059500 10410 10420 10420 10410 1130
260 20250401 143700 4729294490 10420 10440 10440 10410 1804
261 20250401 143600 4710495840 10440 10440 10440 10430 1249
262 20250401 143500 4697466830 10440 10450 10460 10430 4405
263 20250401 143400 4651463200 10450 10460 10460 10450 591
264 20250401 143300 4645283420 10450 10440 10470 10430 3958
265 20250401 143200 4603927690 10440 10430 10440 10430 1181
266 20250401 143100 4591603540 10430 10440 10440 10430 871
267 20250401 143000 4582516010 10430 10440 10440 10430 2039
268 20250401 142900 4561244520 10440 10430 10440 10430 1423
269 20250401 142800 4546396650 10420 10430 10430 10420 1923
270 20250401 142700 4526354320 10440 10430 10440 10430 3008
271 20250401 142600 4494976580 10430 10420 10430 10410 2920
272 20250401 142500 4464544440 10410 10420 10420 10410 4791
273 20250401 142400 4414645400 10410 10420 10420 10400 3118
274 20250401 142300 4382191960 10390 10360 10410 10350 4762
275 20250401 142200 4332753420 10350 10320 10350 10320 2412
276 20250401 142100 4307818120 10320 10330 10330 10310 2036
277 20250401 142000 4286814750 10320 10300 10320 10290 735
278 20250401 141900 4279242310 10290 10290 10300 10280 1174
279 20250401 141800 4267151890 10290 10320 10320 10290 1462
280 20250401 141700 4252090510 10320 10300 10320 10280 580
281 20250401 141600 4246114340 10290 10290 10290 10270 614
282 20250401 141500 4239799470 10300 10300 10300 10280 700
283 20250401 141400 4232603190 10280 10290 10300 10280 777
284 20250401 141300 4224606920 10290 10280 10290 10280 125
285 20250401 141200 4223320680 10290 10290 10290 10280 331
286 20250401 141100 4219916200 10290 10290 10290 10280 874
287 20250401 141000 4210927610 10290 10310 10310 10290 915
288 20250401 140900 4201511640 10290 10300 10310 10290 920
289 20250401 140800 4192033960 10300 10310 10320 10300 216
290 20250401 140700 4189807400 10310 10300 10310 10290 265
291 20250401 140600 4187077720 10290 10290 10300 10290 611
292 20250401 140500 4180786810 10290 10290 10290 10290 326
293 20250401 140400 4177432270 10290 10290 10290 10290 239
294 20250401 140300 4174972960 10280 10290 10290 10280 534
295 20250401 140200 4169480140 10290 10270 10290 10270 469
296 20250401 140100 4164658660 10270 10260 10270 10240 418
297 20250401 140000 4160374520 10250 10280 10290 10250 2797
298 20250401 135900 4131665510 10290 10300 10300 10290 1399
299 20250401 135800 4117267060 10290 10290 10300 10290 431
300 20250401 135700 4112831310 10290 10280 10290 10280 209
301 20250401 135600 4110680720 10280 10280 10290 10280 864
302 20250401 135500 4101791290 10280 10240 10280 10240 1559
303 20250401 135400 4085789940 10240 10290 10290 10230 6724
304 20250401 135300 4016821290 10290 10330 10330 10290 8640
305 20250401 135200 3927862250 10320 10330 10340 10320 1263
306 20250401 135100 3914820610 10340 10340 10340 10330 74
307 20250401 135000 3914055470 10340 10330 10340 10330 671
308 20250401 134900 3907123010 10330 10330 10340 10330 658
309 20250401 134800 3900325200 10330 10350 10350 10330 2152
310 20250401 134700 3878070760 10360 10370 10370 10350 317
311 20250401 134600 3874786230 10360 10370 10370 10360 945
312 20250401 134500 3864995410 10370 10370 10370 10370 112
313 20250401 134400 3863833970 10360 10370 10380 10360 571
314 20250401 134300 3857911180 10370 10360 10370 10360 1080
315 20250401 134200 3846716930 10360 10370 10370 10350 607
316 20250401 134100 3840429990 10350 10380 10380 10350 4520
317 20250401 134000 3793620130 10370 10390 10390 10370 1528
318 20250401 133900 3777763870 10390 10390 10390 10390 214
319 20250401 133800 3775540410 10390 10390 10390 10380 251
320 20250401 133700 3772932530 10390 10390 10390 10390 336
321 20250401 133600 3769441490 10390 10390 10390 10390 101
322 20250401 133500 3768392100 10390 10390 10390 10380 418
323 20250401 133400 3764049100 10390 10390 10390 10390 664
324 20250401 133300 3757150140 10380 10390 10390 10380 178
325 20250401 133200 3755300920 10390 10390 10390 10370 300
326 20250401 133100 3752183960 10380 10380 10380 10380 11
327 20250401 133000 3752069780 10380 10380 10380 10370 844
328 20250401 132900 3743313510 10410 10390 10410 10390 964
329 20250401 132800 3733292170 10390 10380 10390 10380 186
330 20250401 132700 3731360630 10370 10390 10390 10370 465
331 20250401 132600 3726531790 10390 10390 10400 10390 770
332 20250401 132500 3718528490 10380 10410 10410 10380 1927
333 20250401 132400 3698503600 10430 10420 10430 10420 300
334 20250401 132300 3695377510 10410 10410 10410 10410 338
335 20250401 132200 3691858930 10400 10410 10410 10400 284
336 20250401 132100 3688903500 10410 10410 10410 10410 334
337 20250401 132000 3685426560 10410 10410 10420 10410 631
338 20250401 131900 3678856350 10410 10410 10410 10400 283
339 20250401 131800 3675910340 10410 10400 10410 10400 116
340 20250401 131700 3674703290 10410 10410 10410 10410 293
341 20250401 131600 3671653160 10400 10410 10410 10400 76
342 20250401 131500 3670862020 10400 10410 10420 10400 1259
343 20250401 131400 3657762330 10410 10410 10420 10410 430
344 20250401 131300 3653284500 10410 10400 10410 10400 232
345 20250401 131200 3650871390 10400 10400 10400 10400 86
346 20250401 131100 3649976990 10410 10400 10410 10390 895
347 20250401 131000 3640670500 10390 10400 10420 10390 3098
348 20250401 130900 3608458740 10400 10410 10410 10390 363
349 20250401 130800 3604683230 10410 10410 10410 10400 385
350 20250401 130700 3600675680 10410 10420 10420 10410 1497
351 20250401 130600 3585084760 10420 10420 10430 10420 434
352 20250401 130500 3580562180 10430 10420 10430 10420 523
353 20250401 130400 3575109000 10420 10420 10420 10420 436
354 20250401 130300 3570565880 10430 10440 10440 10430 846
355 20250401 130200 3561735450 10440 10450 10460 10440 572
356 20250401 130100 3555761300 10440 10430 10440 10430 12
357 20250401 130000 3555636030 10440 10430 10440 10430 223
358 20250401 125900 3553308210 10430 10460 10460 10430 1697
359 20250401 125800 3535601810 10450 10450 10450 10450 501
360 20250401 125700 3530366360 10430 10430 10450 10420 2184
361 20250401 125600 3507587150 10430 10440 10440 10430 1135
362 20250401 125500 3495747640 10430 10420 10440 10420 406
363 20250401 125400 3491511940 10420 10440 10440 10420 2015
364 20250401 125300 3470498280 10430 10440 10440 10430 505
365 20250401 125200 3465228210 10430 10440 10440 10430 634
366 20250401 125100 3458614590 10420 10430 10450 10420 769
367 20250401 125000 3450594710 10430 10430 10430 10420 399
368 20250401 124900 3446434540 10420 10460 10460 10420 2533
369 20250401 124800 3419960170 10470 10460 10470 10460 28
370 20250401 124700 3419667240 10470 10470 10470 10460 320
371 20250401 124600 3416318260 10470 10450 10470 10450 285
372 20250401 124500 3413339450 10450 10460 10460 10450 1474
373 20250401 124400 3397928570 10460 10470 10470 10450 527
374 20250401 124300 3392415100 10470 10460 10470 10450 1730
375 20250401 124200 3374323500 10450 10450 10450 10440 410
376 20250401 124100 3370039010 10440 10450 10460 10440 1684
377 20250401 124000 3352438690 10440 10440 10440 10430 1017
378 20250401 123900 3341825950 10450 10440 10450 10440 276
379 20250401 123800 3338941770 10440 10450 10450 10440 279
380 20250401 123700 3336027220 10450 10460 10460 10450 150
381 20250401 123600 3334459440 10440 10460 10460 10440 764
382 20250401 123500 3326474070 10440 10440 10470 10440 2220
383 20250401 123400 3303273280 10430 10430 10450 10430 544
384 20250401 123300 3297598280 10430 10440 10450 10420 2542
385 20250401 123200 3271056890 10440 10420 10460 10420 1991
386 20250401 123100 3250260920 10450 10400 10450 10400 6471
387 20250401 123000 3182817320 10400 10390 10400 10390 574
388 20250401 122900 3176850580 10380 10360 10380 10360 1985
389 20250401 122800 3156267720 10370 10370 10370 10370 234
390 20250401 122700 3153841140 10370 10370 10370 10360 521
391 20250401 122600 3148440190 10370 10380 10380 10370 745
392 20250401 122500 3140711260 10380 10380 10380 10380 150
393 20250401 122400 3139154260 10380 10380 10380 10370 201
394 20250401 122300 3137068480 10380 10400 10400 10370 868
395 20250401 122200 3128054060 10390 10400 10400 10390 121
396 20250401 122100 3126796110 10390 10400 10400 10390 530
397 20250401 122000 3121287710 10400 10400 10410 10400 519
398 20250401 121900 3115889630 10400 10400 10410 10400 2201
399 20250401 121800 3092998650 10390 10390 10390 10390 315
400 20250401 121700 3089725800 10390 10390 10390 10390 338
401 20250401 121600 3086213980 10390 10390 10390 10390 194
402 20250401 121500 3084198320 10390 10390 10390 10390 258
403 20250401 121400 3081517700 10380 10400 10400 10380 660
404 20250401 121300 3074660750 10400 10390 10400 10390 718
405 20250401 121200 3067200400 10390 10390 10390 10380 315
406 20250401 121100 3063928050 10390 10380 10390 10380 243
407 20250401 121000 3061404250 10380 10380 10380 10380 144
408 20250401 120900 3059909530 10380 10380 10380 10380 773
409 20250401 120800 3051885790 10390 10390 10390 10390 287
410 20250401 120700 3048903860 10390 10380 10390 10380 145
411 20250401 120600 3047397990 10380 10380 10380 10380 171
412 20250401 120500 3045623010 10380 10360 10400 10360 2612
413 20250401 120400 3018520190 10360 10360 10360 10350 194
414 20250401 120300 3016510860 10350 10340 10350 10340 484
415 20250401 120200 3011502110 10340 10340 10350 10330 251
416 20250401 120100 3008906440 10340 10340 10340 10330 526
417 20250401 120000 3003467630 10340 10330 10340 10330 287
418 20250401 115900 3000501100 10330 10330 10340 10320 599
419 20250401 115800 2994316640 10340 10330 10340 10330 78
420 20250401 115700 2993510130 10330 10330 10340 10330 22
421 20250401 115600 2993282860 10340 10330 10340 10330 549
422 20250401 115500 2987610800 10320 10320 10330 10320 63
423 20250401 115400 2986960195 10320 10320 10320 10320 150
424 20250401 115300 2985412195 10320 10320 10330 10320 461
425 20250401 115200 2980654045 10320 10320 10320 10310 430
426 20250401 115100 2976216585 10310 10300 10310 10300 224
427 20250401 115000 2973908675 10300 10300 10300 10290 774
428 20250401 114900 2965943495 10300 10300 10310 10290 1454
429 20250401 114800 2950964895 10290 10300 10310 10280 3164
430 20250401 114700 2918376345 10300 10320 10320 10290 10292
431 20250401 114600 2812351795 10320 10320 10320 10320 333
432 20250401 114500 2808915235 10320 10325 10325 10310 2052
433 20250401 114400 2787750515 10330 10330 10330 10330 171
434 20250401 114300 2785984085 10330 10330 10340 10330 186
435 20250401 114200 2784061955 10320 10330 10340 10320 708
436 20250401 114100 2776752675 10340 10340 10340 10330 521
437 20250401 114000 2771369555 10350 10350 10350 10340 573
438 20250401 113900 2765443755 10340 10340 10340 10330 466
439 20250401 113800 2760625475 10340 10330 10340 10330 2612
440 20250401 113700 2733631055 10330 10320 10330 10320 203
441 20250401 113600 2731535095 10310 10330 10340 10310 2059
442 20250401 113500 2710301065 10340 10340 10340 10340 150
443 20250401 113400 2708750065 10350 10340 10350 10320 4383
444 20250401 113300 2663472875 10350 10340 10350 10330 180
445 20250401 113200 2661611675 10350 10350 10350 10340 242
446 20250401 113100 2659108155 10350 10350 10350 10350 126
447 20250401 113000 2657804055 10340 10340 10350 10340 463
448 20250401 112900 2653016505 10330 10350 10350 10330 2149
449 20250401 112800 2630810625 10350 10360 10360 10340 1045
450 20250401 112700 2620003185 10350 10360 10360 10350 403
451 20250401 112600 2615830295 10350 10370 10370 10350 1040
452 20250401 112500 2605061505 10370 10390 10390 10370 198
453 20250401 112400 2603006685 10390 10370 10390 10360 2482
454 20250401 112300 2577252795 10370 10360 10370 10360 958
455 20250401 112200 2567319275 10350 10350 10360 10350 1786
456 20250401 112100 2548833795 10360 10360 10360 10360 261
457 20250401 112000 2546129835 10360 10380 10380 10360 605
458 20250401 111900 2539860275 10380 10380 10380 10380 215
459 20250401 111800 2537628575 10380 10370 10380 10370 2002
460 20250401 111700 2516857815 10370 10370 10370 10360 864
461 20250401 111600 2507905055 10360 10360 10370 10360 1479
462 20250401 111500 2492582465 10360 10350 10360 10350 413
463 20250401 111400 2488307245 10360 10360 10360 10350 203
464 20250401 111300 2486204615 10350 10360 10360 10350 1006
465 20250401 111200 2475788495 10360 10360 10360 10360 134
466 20250401 111100 2474400255 10360 10360 10360 10350 107
467 20250401 111000 2473291755 10360 10350 10360 10350 1071
468 20250401 110900 2462205035 10350 10350 10350 10340 1939
469 20250401 110800 2442152585 10350 10350 10350 10340 1255
470 20250401 110700 2429164015 10360 10370 10370 10360 157
471 20250401 110600 2427537365 10350 10370 10370 10350 1412
472 20250401 110500 2412916575 10370 10360 10370 10360 1250
473 20250401 110400 2399966185 10370 10380 10380 10370 848
474 20250401 110300 2391172185 10380 10370 10390 10360 1627
475 20250401 110200 2374307405 10370 10390 10390 10370 236
476 20250401 110100 2371858185 10380 10390 10390 10380 330
477 20250401 110000 2368429495 10390 10390 10390 10390 116
478 20250401 105900 2367224255 10390 10380 10390 10380 439
479 20250401 105800 2362663065 10380 10380 10390 10370 220
480 20250401 105700 2360379795 10380 10390 10390 10380 599
481 20250401 105600 2354160845 10390 10400 10410 10390 2085
482 20250401 105500 2332479695 10400 10400 10410 10400 2136
483 20250401 105400 2310264195 10410 10400 10410 10400 1373
484 20250401 105300 2295982855 10400 10410 10410 10400 334
485 20250401 105200 2292507715 10400 10400 10410 10400 1263
486 20250401 105100 2279369925 10390 10400 10410 10390 1654
487 20250401 105000 2262168975 10420 10400 10420 10400 221
488 20250401 104900 2259868395 10400 10410 10420 10400 2375
489 20250401 104800 2235144685 10400 10400 10400 10390 2349
490 20250401 104700 2210718885 10400 10390 10400 10380 616
491 20250401 104600 2204321835 10400 10380 10400 10380 94
492 20250401 104500 2203345845 10390 10390 10390 10380 957
493 20250401 104400 2193404635 10390 10380 10390 10380 560
494 20250401 104300 2187589045 10390 10370 10390 10370 880
495 20250401 104200 2178454105 10380 10370 10380 10370 162
496 20250401 104100 2176772895 10370 10380 10380 10370 775
497 20250401 104000 2168734385 10380 10350 10380 10350 1862
498 20250401 103900 2149462655 10340 10350 10350 10340 2296
499 20250401 103800 2125709305 10350 10380 10380 10350 5040
500 20250401 103700 2073531775 10390 10380 10390 10370 472
501 20250401 103600 2068628885 10390 10400 10400 10370 994
502 20250401 103500 2058314295 10390 10390 10400 10380 1403
503 20250401 103400 2043745735 10410 10410 10410 10390 1651
504 20250401 103300 2026584755 10420 10410 10430 10410 884
505 20250401 103200 2017364975 10420 10440 10440 10420 1291
506 20250401 103100 2003897005 10430 10410 10435 10410 841
507 20250401 103000 1995127235 10400 10410 10440 10400 2179
508 20250401 102900 1972426645 10390 10390 10390 10390 20
509 20250401 102800 1972218845 10390 10400 10400 10390 528
510 20250401 102700 1966729915 10410 10420 10420 10400 341
511 20250401 102600 1963179715 10430 10420 10430 10420 3417
512 20250401 102500 1927541195 10410 10430 10430 10410 500
513 20250401 102400 1922335445 10430 10420 10430 10410 773
514 20250401 102300 1914280505 10410 10410 10420 10410 775
515 20250401 102200 1906212535 10410 10410 10410 10410 559
516 20250401 102100 1900393345 10410 10390 10410 10390 965
517 20250401 102000 1890356135 10390 10400 10400 10390 3124
518 20250401 101900 1857894315 10390 10400 10400 10390 53
519 20250401 101800 1857343295 10400 10400 10400 10390 124
520 20250401 101700 1856053715 10400 10390 10400 10390 1501
521 20250401 101600 1840457405 10390 10380 10400 10380 912
522 20250401 101500 1830985765 10380 10390 10390 10380 81
523 20250401 101400 1830144575 10390 10390 10400 10380 461
524 20250401 101300 1825354735 10400 10400 10400 10390 2060
525 20250401 101200 1803930765 10400 10390 10400 10390 2096
526 20250401 101100 1782132385 10390 10370 10390 10370 2653
527 20250401 101000 1754596945 10360 10370 10370 10360 1802
528 20250401 100900 1735918215 10370 10360 10370 10360 192
529 20250401 100800 1733927845 10360 10370 10370 10360 236
530 20250401 100700 1731482295 10370 10370 10370 10370 1080
531 20250401 100600 1720282695 10370 10370 10370 10370 2
532 20250401 100500 1720261955 10370 10370 10370 10350 3167
533 20250401 100400 1687421035 10380 10350 10380 10350 1014
534 20250401 100300 1676922135 10350 10350 10350 10350 456
535 20250401 100200 1672202535 10320 10340 10360 10320 5218
536 20250401 100100 1618301565 10360 10340 10360 10340 1370
537 20250401 100000 1604135245 10340 10380 10380 10340 1779
538 20250401 095900 1585713645 10390 10390 10390 10380 48
539 20250401 095800 1585214945 10390 10380 10390 10370 667
540 20250401 095700 1578294565 10390 10380 10390 10380 237
541 20250401 095600 1575834315 10380 10390 10400 10360 1709
542 20250401 095500 1558112665 10400 10380 10400 10380 75
543 20250401 095400 1557333905 10390 10380 10390 10380 486
544 20250401 095300 1552285875 10380 10380 10390 10370 1669
545 20250401 095200 1534961175 10370 10420 10420 10370 1640
546 20250401 095100 1517924385 10380 10430 10430 10380 1887
547 20250401 095000 1498311405 10410 10440 10450 10400 6649
548 20250401 094900 1428933235 10440 10410 10440 10410 4011
549 20250401 094800 1387135385 10410 10400 10410 10400 388
550 20250401 094700 1383096545 10410 10400 10420 10390 1531
551 20250401 094600 1367165905 10400 10400 10400 10400 566
552 20250401 094500 1361279505 10390 10390 10390 10390 202
553 20250401 094400 1359180725 10410 10400 10410 10390 1742
554 20250401 094300 1341070895 10400 10390 10400 10380 997
555 20250401 094200 1330719185 10390 10370 10400 10370 151
556 20250401 094100 1329150195 10390 10370 10390 10370 643
557 20250401 094000 1322479755 10380 10370 10400 10370 822
558 20250401 093900 1313941485 10380 10360 10380 10360 857
559 20250401 093800 1305060675 10360 10340 10360 10340 778
560 20250401 093700 1297009135 10340 10340 10340 10330 489
561 20250401 093600 1291957435 10340 10330 10340 10320 913
562 20250401 093500 1282526315 10330 10330 10330 10310 3192
563 20250401 093400 1249586075 10330 10330 10350 10310 2109
564 20250401 093300 1227800005 10340 10340 10350 10330 1255
565 20250401 093200 1214828375 10360 10380 10380 10350 1187
566 20250401 093100 1202530425 10400 10380 10400 10370 629
567 20250401 093000 1196000495 10390 10400 10410 10380 789
568 20250401 092900 1187795915 10410 10400 10420 10390 1091
569 20250401 092800 1176444155 10400 10350 10400 10350 2523
570 20250401 092700 1150273355 10340 10330 10360 10320 2924
571 20250401 092600 1120055685 10330 10340 10350 10330 1283
572 20250401 092500 1106791345 10350 10360 10360 10330 1199
573 20250401 092400 1094384935 10360 10360 10370 10360 215
574 20250401 092300 1092157255 10360 10370 10380 10330 4128
575 20250401 092200 1049422345 10370 10370 10380 10370 1122
576 20250401 092100 1037782565 10380 10370 10380 10370 2547
577 20250401 092000 1011354785 10370 10410 10410 10370 3074
578 20250401 091900 979423445 10410 10410 10410 10390 1502
579 20250401 091800 963800145 10410 10420 10420 10400 1769
580 20250401 091700 945383185 10430 10450 10450 10420 3660
581 20250401 091600 907190245 10450 10450 10460 10450 2502
582 20250401 091500 881040985 10450 10430 10460 10420 4532
583 20250401 091400 833676815 10420 10440 10450 10420 1059
584 20250401 091300 822627445 10440 10470 10470 10430 2477
585 20250401 091200 796745865 10460 10480 10480 10450 2313
586 20250401 091100 772536685 10480 10440 10480 10420 7833
587 20250401 091000 690753165 10440 10420 10460 10410 4001
588 20250401 090900 648965335 10440 10390 10440 10390 4923
589 20250401 090800 597711755 10410 10440 10450 10400 12777
590 20250401 090700 464759445 10440 10410 10470 10410 7835
591 20250401 090600 382960785 10410 10360 10410 10340 3572
592 20250401 090500 345868305 10360 10300 10360 10290 7509
593 20250401 090400 268294835 10280 10260 10280 10260 3377
594 20250401 090300 233610325 10260 10270 10290 10260 446
595 20250401 090200 229031205 10260 10310 10320 10250 6038
596 20250401 090100 166974380 10320 10340 10350 10310 3392
597 20250401 090000 131936450 10320 10200 10410 10200 12892

1
005690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,159310,60016964,1626555100,612773202440,0.27
20250327,159310,60016964,1666382600,627777443440,0.27
20250326,159310,60016964,1816134000,684193389600,0.27
20250325,159310,60016964,1765154800,664987961120,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 159310 60016964 1626555100 612773202440 0.27
3 20250327 159310 60016964 1666382600 627777443440 0.27
4 20250326 159310 60016964 1816134000 684193389600 0.27
5 20250325 159310 60016964 1765154800 664987961120 0.27