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

598
005880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,2533476799,1607,1607,1607,1607,31774
20250401,185500,2533476799,1607,1607,1607,1607,0
20250401,185400,2533476799,1607,1607,1607,1607,0
20250401,185300,2533476799,1607,1607,1607,1607,0
20250401,185200,2533476799,1607,1607,1607,1607,0
20250401,185100,2533476799,1607,1607,1607,1607,0
20250401,185000,2533476799,1607,1607,1607,1607,0
20250401,184900,2533476799,1607,1607,1607,1607,0
20250401,184800,2533476799,1607,1607,1607,1607,0
20250401,184700,2533476799,1607,1607,1607,1607,0
20250401,184600,2533476799,1607,1607,1607,1607,0
20250401,184500,2533476799,1607,1607,1607,1607,0
20250401,184400,2533476799,1607,1607,1607,1607,0
20250401,184300,2533476799,1607,1607,1607,1607,0
20250401,184200,2533476799,1607,1607,1607,1607,0
20250401,184100,2533476799,1607,1607,1607,1607,0
20250401,184000,2533476799,1607,1607,1607,1607,0
20250401,183900,2533476799,1607,1607,1607,1607,0
20250401,183800,2533476799,1607,1607,1607,1607,0
20250401,183700,2533476799,1607,1607,1607,1607,0
20250401,183600,2533476799,1607,1607,1607,1607,0
20250401,183500,2533476799,1607,1607,1607,1607,0
20250401,183400,2533476799,1607,1607,1607,1607,0
20250401,183300,2533476799,1607,1607,1607,1607,0
20250401,183200,2533476799,1607,1607,1607,1607,0
20250401,183100,2533476799,1607,1607,1607,1607,0
20250401,183000,2533476799,1607,1607,1607,1607,0
20250401,182900,2533476799,1607,1607,1607,1607,0
20250401,182800,2533476799,1607,1607,1607,1607,0
20250401,182700,2533476799,1607,1607,1607,1607,0
20250401,182600,2533476799,1607,1607,1607,1607,31774
20250401,182500,2533476799,1607,1607,1607,1607,0
20250401,182400,2533476799,1607,1607,1607,1607,0
20250401,182300,2533476799,1607,1607,1607,1607,0
20250401,182200,2533476799,1607,1607,1607,1607,0
20250401,182100,2533476799,1607,1607,1607,1607,0
20250401,182000,2533476799,1607,1607,1607,1607,0
20250401,181900,2533476799,1607,1607,1607,1607,0
20250401,181800,2533476799,1607,1607,1607,1607,0
20250401,181700,2533476799,1607,1607,1607,1607,0
20250401,181600,2533476799,1607,1607,1607,1607,0
20250401,181500,2533476799,1607,1607,1607,1607,0
20250401,181400,2533476799,1607,1607,1607,1607,0
20250401,181300,2533476799,1607,1607,1607,1607,0
20250401,181200,2533476799,1607,1607,1607,1607,0
20250401,181100,2533476799,1607,1607,1607,1607,0
20250401,181000,2533476799,1607,1607,1607,1607,0
20250401,180900,2533476799,1607,1607,1607,1607,0
20250401,180800,2533476799,1607,1607,1607,1607,0
20250401,180700,2533476799,1607,1607,1607,1607,0
20250401,180600,2533476799,1607,1607,1607,1607,0
20250401,180500,2533476799,1607,1607,1607,1607,0
20250401,180400,2533476799,1607,1607,1607,1607,0
20250401,180300,2533476799,1607,1607,1607,1607,0
20250401,180200,2533476799,1607,1607,1607,1607,0
20250401,180100,2533476799,1607,1607,1607,1607,0
20250401,180000,2533476799,1607,1607,1607,1607,0
20250401,175900,2533476799,1607,1607,1607,1607,0
20250401,175800,2533476799,1607,1607,1607,1607,0
20250401,175700,2533476799,1607,1607,1607,1607,0
20250401,175600,2533476799,1607,1607,1607,1607,31774
20250401,175500,2533476799,1607,1607,1607,1607,0
20250401,175400,2533476799,1607,1607,1607,1607,0
20250401,175300,2533476799,1607,1607,1607,1607,0
20250401,175200,2533476799,1607,1607,1607,1607,0
20250401,175100,2533476799,1607,1607,1607,1607,0
20250401,175000,2533476799,1607,1607,1607,1607,0
20250401,174900,2533476799,1607,1607,1607,1607,0
20250401,174800,2533476799,1607,1607,1607,1607,0
20250401,174700,2533476799,1607,1607,1607,1607,0
20250401,174600,2533476799,1607,1607,1607,1607,0
20250401,174500,2533476799,1607,1607,1607,1607,0
20250401,174400,2533476799,1607,1607,1607,1607,0
20250401,174300,2533476799,1607,1607,1607,1607,0
20250401,174200,2533476799,1607,1607,1607,1607,0
20250401,174100,2533476799,1607,1607,1607,1607,0
20250401,174000,2533476799,1607,1607,1607,1607,0
20250401,173900,2533476799,1607,1607,1607,1607,0
20250401,173800,2533476799,1607,1607,1607,1607,0
20250401,173700,2533476799,1607,1607,1607,1607,0
20250401,173600,2533476799,1607,1607,1607,1607,0
20250401,173500,2533476799,1607,1607,1607,1607,0
20250401,173400,2533476799,1607,1607,1607,1607,0
20250401,173300,2533476799,1607,1607,1607,1607,0
20250401,173200,2533476799,1607,1607,1607,1607,0
20250401,173100,2533476799,1607,1607,1607,1607,0
20250401,173000,2533476799,1607,1607,1607,1607,0
20250401,172900,2533476799,1607,1607,1607,1607,0
20250401,172800,2533476799,1607,1607,1607,1607,0
20250401,172700,2533476799,1607,1607,1607,1607,0
20250401,172600,2533476799,1607,1607,1607,1607,31774
20250401,172500,2533476799,1607,1607,1607,1607,0
20250401,172400,2533476799,1607,1607,1607,1607,0
20250401,172300,2533476799,1607,1607,1607,1607,0
20250401,172200,2533476799,1607,1607,1607,1607,0
20250401,172100,2533476799,1607,1607,1607,1607,0
20250401,172000,2533476799,1607,1607,1607,1607,0
20250401,171900,2533476799,1607,1607,1607,1607,0
20250401,171800,2533476799,1607,1607,1607,1607,0
20250401,171700,2533476799,1607,1607,1607,1607,0
20250401,171600,2533476799,1607,1607,1607,1607,0
20250401,171500,2533476799,1607,1607,1607,1607,0
20250401,171400,2533476799,1607,1607,1607,1607,0
20250401,171300,2533476799,1607,1607,1607,1607,0
20250401,171200,2533476799,1607,1607,1607,1607,0
20250401,171100,2533476799,1607,1607,1607,1607,0
20250401,171000,2533476799,1607,1607,1607,1607,0
20250401,170900,2533476799,1607,1607,1607,1607,0
20250401,170800,2533476799,1607,1607,1607,1607,0
20250401,170700,2533476799,1607,1607,1607,1607,0
20250401,170600,2533476799,1607,1607,1607,1607,0
20250401,170500,2533476799,1607,1607,1607,1607,0
20250401,170400,2533476799,1607,1607,1607,1607,0
20250401,170300,2533476799,1607,1607,1607,1607,0
20250401,170200,2533476799,1607,1607,1607,1607,0
20250401,170100,2533476799,1607,1607,1607,1607,0
20250401,170000,2533476799,1607,1607,1607,1607,0
20250401,165900,2533476799,1607,1607,1607,1607,0
20250401,165800,2533476799,1607,1607,1607,1607,0
20250401,165700,2533476799,1607,1607,1607,1607,0
20250401,165600,2533476799,1607,1607,1607,1607,31774
20250401,165500,2533476799,1607,1607,1607,1607,0
20250401,165400,2533476799,1607,1607,1607,1607,0
20250401,165300,2533476799,1607,1607,1607,1607,0
20250401,165200,2533476799,1607,1607,1607,1607,0
20250401,165100,2533476799,1607,1607,1607,1607,0
20250401,165000,2533476799,1607,1607,1607,1607,0
20250401,164900,2533476799,1607,1607,1607,1607,0
20250401,164800,2533476799,1607,1607,1607,1607,0
20250401,164700,2533476799,1607,1607,1607,1607,0
20250401,164600,2533476799,1607,1607,1607,1607,0
20250401,164500,2533476799,1607,1607,1607,1607,0
20250401,164400,2533476799,1607,1607,1607,1607,0
20250401,164300,2533476799,1607,1607,1607,1607,0
20250401,164200,2533476799,1607,1607,1607,1607,0
20250401,164100,2533476799,1607,1607,1607,1607,0
20250401,164000,2533476799,1607,1607,1607,1607,0
20250401,163900,2533476799,1607,1607,1607,1607,0
20250401,163800,2533476799,1607,1607,1607,1607,0
20250401,163700,2533476799,1607,1607,1607,1607,0
20250401,163600,2533476799,1607,1607,1607,1607,0
20250401,163500,2533476799,1607,1607,1607,1607,0
20250401,163400,2533476799,1607,1607,1607,1607,0
20250401,163300,2533476799,1607,1607,1607,1607,0
20250401,163200,2533476799,1607,1607,1607,1607,0
20250401,163100,2533476799,1607,1607,1607,1607,0
20250401,163000,2533476799,1607,1607,1607,1607,0
20250401,162900,2533476799,1607,1607,1607,1607,0
20250401,162800,2533476799,1607,1607,1607,1607,0
20250401,162700,2533476799,1607,1607,1607,1607,0
20250401,162600,2533476799,1607,1607,1607,1607,31774
20250401,162500,2533476799,1607,1607,1607,1607,0
20250401,162400,2533476799,1607,1607,1607,1607,0
20250401,162300,2533476799,1607,1607,1607,1607,0
20250401,162200,2533476799,1607,1607,1607,1607,0
20250401,162100,2533476799,1607,1607,1607,1607,0
20250401,162000,2533476799,1607,1607,1607,1607,0
20250401,161900,2533476799,1607,1607,1607,1607,0
20250401,161800,2533476799,1607,1607,1607,1607,0
20250401,161700,2533476799,1607,1607,1607,1607,0
20250401,161600,2533476799,1607,1607,1607,1607,0
20250401,161500,2533476799,1607,1607,1607,1607,0
20250401,161400,2533476799,1607,1607,1607,1607,0
20250401,161300,2533476799,1607,1607,1607,1607,0
20250401,161200,2533476799,1607,1607,1607,1607,0
20250401,161100,2533476799,1607,1607,1607,1607,0
20250401,161000,2533476799,1607,1607,1607,1607,0
20250401,160900,2533476799,1607,1607,1607,1607,0
20250401,160800,2533476799,1607,1607,1607,1607,0
20250401,160700,2533476799,1607,1607,1607,1607,0
20250401,160600,2533476799,1607,1607,1607,1607,0
20250401,160500,2533476799,1607,1607,1607,1607,0
20250401,160400,2533476799,1607,1607,1607,1607,0
20250401,160300,2533476799,1607,1607,1607,1607,0
20250401,160200,2533476799,1607,1607,1607,1607,0
20250401,160100,2533476799,1607,1607,1607,1607,0
20250401,160000,2533476799,1607,1607,1607,1607,0
20250401,155900,2533476799,1607,1607,1607,1607,0
20250401,155800,2533476799,1607,1607,1607,1607,0
20250401,155700,2533476799,1607,1607,1607,1607,0
20250401,155600,2533476799,1607,1607,1607,1607,31774
20250401,155500,2533476799,1607,1607,1607,1607,0
20250401,155400,2533476799,1607,1607,1607,1607,0
20250401,155300,2533476799,1607,1607,1607,1607,0
20250401,155200,2533476799,1607,1607,1607,1607,0
20250401,155100,2533476799,1607,1607,1607,1607,0
20250401,155000,2533476799,1607,1607,1607,1607,0
20250401,154900,2533476799,1607,1607,1607,1607,0
20250401,154800,2533476799,1607,1607,1607,1607,0
20250401,154700,2533476799,1607,1607,1607,1607,0
20250401,154600,2533476799,1607,1607,1607,1607,0
20250401,154500,2533476799,1607,1607,1607,1607,0
20250401,154400,2533476799,1607,1607,1607,1607,0
20250401,154300,2533476799,1607,1607,1607,1607,0
20250401,154200,2533476799,1607,1607,1607,1607,0
20250401,154100,2533476799,1607,1607,1607,1607,0
20250401,154000,2533476799,1607,1607,1607,1607,0
20250401,153900,2533476799,1607,1607,1607,1607,0
20250401,153800,2533476799,1607,1607,1607,1607,0
20250401,153700,2533476799,1607,1607,1607,1607,0
20250401,153600,2533476799,1607,1607,1607,1607,0
20250401,153500,2533476799,1607,1607,1607,1607,0
20250401,153400,2533476799,1607,1607,1607,1607,0
20250401,153300,2533476799,1607,1607,1607,1607,0
20250401,153200,2533476799,1607,1607,1607,1607,0
20250401,153100,2533476799,1607,1607,1607,1607,0
20250401,153000,2533476799,1607,1607,1607,1607,31774
20250401,152900,2482415981,1608,1608,1608,1608,0
20250401,152800,2482415981,1608,1608,1608,1608,0
20250401,152700,2482415981,1608,1608,1608,1608,0
20250401,152600,2482415981,1608,1608,1608,1608,0
20250401,152500,2482415981,1608,1608,1608,1608,0
20250401,152400,2482415981,1608,1608,1608,1608,0
20250401,152300,2482415981,1608,1608,1608,1608,0
20250401,152200,2482415981,1608,1608,1608,1608,0
20250401,152100,2482415981,1608,1608,1608,1608,0
20250401,152000,2482415981,1608,1608,1608,1608,0
20250401,151900,2482415981,1608,1608,1608,1607,7221
20250401,151800,2470805633,1607,1607,1608,1607,2698
20250401,151700,2466469752,1607,1607,1608,1607,4530
20250401,151600,2459189723,1608,1608,1609,1607,14685
20250401,151500,2435574240,1608,1609,1609,1608,4210
20250401,151400,2428801710,1609,1608,1609,1608,1887
20250401,151300,2425765529,1609,1611,1611,1609,5471
20250401,151200,2416957846,1611,1611,1611,1610,5587
20250401,151100,2407961032,1612,1612,1612,1611,1568
20250401,151000,2405433417,1612,1611,1612,1611,8069
20250401,150900,2392432193,1612,1612,1612,1611,2739
20250401,150800,2388017925,1612,1612,1612,1612,8012
20250401,150700,2375102581,1612,1612,1613,1611,1592
20250401,150600,2372536291,1612,1614,1614,1610,2089
20250401,150500,2369167543,1613,1609,1613,1609,9553
20250401,150400,2353790841,1609,1610,1610,1608,7590
20250401,150300,2341578908,1610,1609,1610,1609,6483
20250401,150200,2331146655,1609,1609,1609,1608,3173
20250401,150100,2326042298,1609,1609,1610,1608,2121
20250401,150000,2322629597,1608,1609,1609,1607,17561
20250401,145900,2294398246,1609,1609,1609,1606,26706
20250401,145800,2251474872,1609,1612,1613,1609,27191
20250401,145700,2207702846,1613,1613,1613,1612,1694
20250401,145600,2204970425,1613,1613,1613,1612,1713
20250401,145500,2202207487,1613,1613,1613,1612,1610
20250401,145400,2199610570,1613,1613,1613,1612,6590
20250401,145300,2188985913,1613,1612,1613,1612,6692
20250401,145200,2178196732,1612,1612,1612,1611,1622
20250401,145100,2175582124,1612,1612,1612,1612,1625
20250401,145000,2172962624,1612,1612,1612,1611,3683
20250401,144900,2167026757,1612,1610,1612,1608,6855
20250401,144800,2155989652,1610,1609,1611,1608,14787
20250401,144700,2132187390,1609,1608,1609,1608,3309
20250401,144600,2126863339,1609,1609,1609,1609,157
20250401,144500,2126610726,1608,1608,1609,1608,1794
20250401,144400,2123725904,1609,1608,1609,1608,12379
20250401,144300,2103819471,1607,1609,1609,1607,11778
20250401,144200,2084889742,1608,1608,1609,1608,4972
20250401,144100,2076894765,1609,1608,1609,1608,9269
20250401,144000,2061981397,1608,1609,1609,1608,9108
20250401,143900,2047335625,1609,1609,1609,1609,6938
20250401,143800,2036172383,1609,1608,1609,1608,3520
20250401,143700,2030510532,1609,1609,1609,1609,8000
20250401,143600,2017638532,1609,1608,1609,1608,4210
20250401,143500,2010867641,1608,1608,1608,1608,17594
20250401,143400,1982576489,1608,1609,1609,1608,3233
20250401,143300,1977374776,1609,1609,1609,1609,6530
20250401,143200,1966868006,1610,1610,1610,1610,2710
20250401,143100,1962504906,1609,1610,1610,1609,179
20250401,143000,1962216844,1609,1609,1610,1609,3003
20250401,142900,1957384947,1610,1610,1610,1610,700
20250401,142800,1956257947,1609,1610,1610,1609,2209
20250401,142700,1952701892,1610,1610,1610,1610,0
20250401,142600,1952701892,1610,1610,1610,1610,2705
20250401,142500,1948346842,1610,1610,1610,1609,2534
20250401,142400,1944267231,1610,1610,1610,1610,7041
20250401,142300,1932931221,1610,1610,1610,1610,1
20250401,142200,1932929611,1609,1610,1610,1609,9445
20250401,142100,1917731327,1611,1611,1611,1611,100
20250401,142000,1917570227,1610,1610,1611,1610,2223
20250401,141900,1913990887,1610,1610,1610,1609,2818
20250401,141800,1909454036,1611,1612,1612,1610,12144
20250401,141700,1889895455,1612,1611,1612,1611,710
20250401,141600,1888751123,1611,1611,1611,1610,3104
20250401,141500,1883750708,1611,1611,1611,1611,2903
20250401,141400,1879073975,1610,1610,1610,1610,29872
20250401,141300,1830980055,1610,1610,1610,1609,9886
20250401,141200,1815063724,1611,1611,1611,1610,4655
20250401,141100,1807569172,1611,1611,1611,1611,15
20250401,141000,1807545007,1610,1611,1611,1610,2563
20250401,140900,1803418575,1610,1615,1615,1610,56177
20250401,140800,1712880693,1615,1615,1615,1614,1999
20250401,140700,1709653357,1615,1615,1615,1615,1
20250401,140600,1709651742,1614,1615,1616,1614,42661
20250401,140500,1640729114,1615,1616,1616,1615,1699
20250401,140400,1637983680,1616,1615,1616,1615,10002
20250401,140300,1621825449,1616,1615,1616,1615,230
20250401,140200,1621453998,1616,1615,1616,1615,815
20250401,140100,1620137758,1616,1616,1616,1616,1154
20250401,140000,1618272894,1616,1615,1616,1615,3252
20250401,135900,1613017891,1615,1615,1615,1615,2504
20250401,135800,1608973931,1615,1616,1616,1615,147
20250401,135700,1608736479,1615,1616,1616,1615,391
20250401,135600,1608104751,1616,1616,1616,1616,220
20250401,135500,1607749231,1616,1616,1616,1616,1
20250401,135400,1607747615,1616,1615,1616,1615,19281
20250401,135300,1576589648,1616,1616,1616,1615,1780
20250401,135200,1573714847,1616,1616,1616,1616,6210
20250401,135100,1563679487,1616,1616,1616,1616,149
20250401,135000,1563438703,1616,1617,1617,1616,17066
20250401,134900,1535860040,1617,1617,1617,1617,611
20250401,134800,1534872053,1617,1617,1617,1616,8041
20250401,134700,1521874023,1617,1618,1618,1617,12363
20250401,134600,1501880457,1619,1619,1619,1619,619
20250401,134500,1500878296,1619,1619,1619,1619,1
20250401,134400,1500876677,1618,1618,1619,1617,10719
20250401,134300,1483533842,1618,1618,1618,1618,3
20250401,134200,1483528988,1618,1616,1618,1616,102363
20250401,134100,1318020874,1616,1619,1619,1616,27751
20250401,134000,1273135295,1619,1619,1620,1619,300
20250401,133900,1272649495,1619,1619,1619,1619,2000
20250401,133800,1269411495,1619,1619,1619,1619,134
20250401,133700,1269194549,1619,1619,1619,1619,13
20250401,133600,1269173502,1619,1619,1619,1619,7450
20250401,133500,1257111952,1619,1619,1619,1619,1329
20250401,133400,1254960301,1619,1619,1619,1619,0
20250401,133300,1254960301,1619,1619,1619,1619,100
20250401,133200,1254798401,1619,1619,1619,1619,873
20250401,133100,1253385014,1619,1622,1622,1619,8270
20250401,133000,1239985217,1621,1621,1621,1621,264
20250401,132900,1239557273,1622,1618,1622,1618,29567
20250401,132800,1191655733,1619,1619,1619,1619,643
20250401,132700,1190614716,1618,1618,1618,1618,1
20250401,132600,1190613098,1618,1618,1618,1618,128
20250401,132500,1190405994,1618,1619,1619,1618,3294
20250401,132400,1185075821,1619,1619,1619,1619,499
20250401,132300,1184267940,1618,1618,1618,1618,0
20250401,132200,1184267940,1618,1619,1619,1618,2306
20250401,132100,1180536831,1618,1618,1618,1618,9035
20250401,132000,1165918201,1618,1619,1619,1618,501
20250401,131900,1165107083,1618,1619,1619,1618,1139
20250401,131800,1163263171,1619,1619,1619,1619,276
20250401,131700,1162816327,1619,1619,1619,1619,185
20250401,131600,1162516812,1618,1619,1619,1618,1179
20250401,131500,1160608140,1619,1619,1619,1619,163
20250401,131400,1160344243,1619,1619,1619,1619,100
20250401,131300,1160182343,1619,1618,1619,1618,139
20250401,131200,1159957430,1618,1618,1618,1618,500
20250401,131100,1159148430,1618,1618,1618,1618,501
20250401,131000,1158337812,1618,1619,1619,1618,749
20250401,130900,1157125311,1619,1619,1619,1619,10200
20250401,130800,1140611511,1618,1619,1619,1618,7787
20250401,130700,1128010643,1619,1618,1619,1618,412
20250401,130600,1127343744,1619,1619,1619,1619,2000
20250401,130500,1124105744,1620,1620,1620,1620,310
20250401,130400,1123603544,1620,1619,1620,1619,1001
20250401,130300,1121982924,1619,1621,1621,1619,18765
20250401,130200,1091580079,1621,1621,1621,1621,39
20250401,130100,1091516860,1622,1621,1622,1621,3847
20250401,130000,1085278083,1621,1622,1622,1621,204
20250401,125900,1084947324,1622,1621,1622,1621,3365
20250401,125800,1079491246,1621,1621,1621,1621,8601
20250401,125700,1065549025,1620,1622,1622,1620,1158
20250401,125600,1063672028,1621,1621,1621,1621,0
20250401,125500,1063672028,1621,1621,1621,1621,4146
20250401,125400,1056951362,1621,1621,1621,1620,3704
20250401,125300,1050947307,1621,1620,1621,1620,7923
20250401,125200,1038104129,1621,1622,1622,1621,11255
20250401,125100,1019850319,1621,1621,1622,1621,737
20250401,125000,1018655442,1621,1622,1622,1621,3667
20250401,124900,1012710160,1622,1622,1622,1622,510
20250401,124800,1011882940,1622,1622,1622,1622,907
20250401,124700,1010411786,1623,1623,1623,1623,18
20250401,124600,1010382572,1623,1623,1623,1622,1624
20250401,124500,1007747820,1622,1623,1623,1622,128
20250401,124400,1007540087,1624,1623,1624,1623,896
20250401,124300,1006085868,1623,1623,1623,1621,8905
20250401,124200,991642575,1622,1622,1622,1622,2769
20250401,124100,987151257,1623,1621,1623,1621,5824
20250401,124000,977707889,1622,1622,1622,1622,5
20250401,123900,977699779,1622,1622,1623,1622,2573
20250401,123800,973526368,1623,1624,1624,1623,5190
20250401,123700,965102993,1623,1623,1623,1623,0
20250401,123600,965102993,1623,1623,1623,1623,952
20250401,123500,963557897,1622,1623,1623,1622,140
20250401,123400,963330806,1623,1623,1623,1623,201
20250401,123300,963004583,1623,1623,1623,1623,7
20250401,123200,962993222,1622,1623,1623,1622,152
20250401,123100,962746655,1624,1624,1624,1624,316
20250401,123000,962233471,1624,1623,1624,1623,512
20250401,122900,961402431,1622,1623,1623,1622,2128
20250401,122800,957948815,1622,1622,1622,1622,1005
20250401,122700,956318705,1622,1622,1622,1622,217
20250401,122600,955966731,1625,1622,1625,1621,993
20250401,122500,954356211,1622,1621,1622,1621,1856
20250401,122400,951347130,1621,1622,1623,1621,4785
20250401,122300,943587314,1622,1623,1623,1621,7021
20250401,122200,932192903,1623,1622,1623,1622,2630
20250401,122100,927924840,1622,1622,1622,1622,205
20250401,122000,927592330,1621,1621,1621,1621,0
20250401,121900,927592330,1621,1621,1621,1621,1475
20250401,121800,925201355,1621,1621,1621,1621,4056
20250401,121700,918626579,1621,1621,1621,1621,3802
20250401,121600,912463537,1621,1621,1621,1621,4
20250401,121500,912457053,1621,1621,1621,1621,100
20250401,121400,912294953,1621,1620,1621,1620,1057
20250401,121300,910582557,1621,1621,1621,1621,325
20250401,121200,910055732,1621,1621,1621,1621,101
20250401,121100,909892011,1621,1621,1621,1620,5100
20250401,121000,901624918,1621,1620,1621,1620,2002
20250401,120900,898380677,1620,1620,1620,1620,2805
20250401,120800,893836577,1619,1619,1619,1618,2126
20250401,120700,890394589,1618,1619,1619,1618,6058
20250401,120600,880586816,1619,1619,1619,1619,512
20250401,120500,879757888,1619,1619,1619,1619,309
20250401,120400,879257617,1619,1618,1619,1618,13466
20250401,120300,857467973,1620,1620,1621,1619,12814
20250401,120200,836713077,1620,1621,1621,1620,4286
20250401,120100,829769737,1621,1621,1621,1621,1618
20250401,120000,827146959,1622,1622,1622,1622,0
20250401,115900,827146959,1622,1622,1622,1622,5
20250401,115800,827138849,1621,1621,1621,1621,129
20250401,115700,826929740,1622,1622,1622,1622,100
20250401,115600,826767540,1622,1622,1622,1621,351
20250401,115500,826198221,1622,1621,1622,1621,229
20250401,115400,825826912,1622,1622,1622,1622,537
20250401,115300,824955898,1622,1622,1622,1622,1310
20250401,115200,822831078,1622,1621,1622,1621,296
20250401,115100,822351095,1621,1621,1621,1621,1
20250401,115000,822349474,1621,1623,1623,1621,1707
20250401,114900,819582406,1623,1623,1623,1622,2563
20250401,114800,815425157,1622,1623,1623,1622,129
20250401,114700,815215918,1623,1622,1623,1622,309
20250401,114600,814714711,1623,1623,1623,1623,1
20250401,114500,814713088,1622,1624,1624,1622,5207
20250401,114400,806262156,1624,1624,1624,1624,4
20250401,114300,806255660,1624,1624,1624,1624,117
20250401,114200,806065652,1624,1624,1624,1623,1287
20250401,114100,803976700,1623,1623,1623,1623,0
20250401,114000,803976700,1623,1623,1623,1623,1901
20250401,113900,800891377,1622,1623,1623,1622,1264
20250401,113800,798840033,1623,1624,1624,1623,344
20250401,113700,798281716,1624,1624,1624,1624,5
20250401,113600,798273596,1623,1624,1624,1623,147
20250401,113500,798035002,1624,1624,1624,1624,187
20250401,113400,797731314,1624,1624,1624,1624,1
20250401,113300,797729690,1623,1623,1623,1623,130
20250401,113200,797518700,1624,1624,1624,1623,131
20250401,113100,797306016,1624,1624,1624,1624,1128
20250401,113000,795474144,1624,1623,1624,1623,189
20250401,112900,795167337,1623,1623,1623,1623,0
20250401,112800,795167337,1623,1623,1623,1623,5
20250401,112700,795159222,1624,1623,1624,1623,115
20250401,112600,794972572,1623,1624,1624,1623,357
20250401,112500,794392932,1624,1623,1624,1623,1001
20250401,112400,792768308,1624,1624,1624,1624,263
20250401,112300,792341196,1624,1625,1625,1624,2171
20250401,112200,788813490,1624,1622,1624,1622,4741
20250401,112100,781116382,1622,1624,1624,1622,3000
20250401,112000,776248382,1624,1622,1624,1622,5596
20250401,111900,767166178,1622,1622,1622,1622,824
20250401,111800,765829650,1622,1622,1622,1622,1220
20250401,111700,763850810,1619,1620,1622,1619,1303
20250401,111600,761740013,1620,1619,1620,1619,4001
20250401,111500,755262393,1620,1620,1620,1620,3953
20250401,111400,748858533,1619,1620,1620,1619,3629
20250401,111300,742980204,1620,1623,1623,1620,11006
20250401,111200,725149904,1623,1623,1623,1623,315
20250401,111100,724638659,1621,1623,1623,1621,3049
20250401,111000,719696004,1623,1623,1623,1623,2339
20250401,110900,715899807,1623,1623,1623,1623,28
20250401,110800,715854363,1623,1624,1624,1622,226
20250401,110700,715487726,1624,1622,1624,1622,102
20250401,110600,715322278,1622,1622,1622,1622,840
20250401,110500,713959798,1622,1624,1624,1622,233
20250401,110400,713581670,1624,1624,1624,1624,1
20250401,110300,713580046,1624,1622,1624,1621,1229
20250401,110200,711587422,1622,1622,1622,1622,1
20250401,110100,711585800,1622,1624,1624,1622,134
20250401,110000,711368429,1624,1624,1624,1624,1323
20250401,105900,709219877,1623,1623,1623,1623,448
20250401,105800,708492773,1620,1623,1623,1620,2345
20250401,105700,704687217,1620,1620,1620,1620,506
20250401,105600,703867497,1620,1620,1620,1620,1354
20250401,105500,701674017,1620,1621,1621,1620,129
20250401,105400,701465021,1623,1623,1623,1623,0
20250401,105300,701465021,1623,1621,1625,1621,2082
20250401,105200,698085935,1621,1622,1622,1621,828
20250401,105100,696743741,1625,1626,1626,1625,1026
20250401,105000,695076490,1627,1627,1627,1627,0
20250401,104900,695076490,1627,1621,1627,1620,3130
20250401,104800,689992400,1622,1622,1622,1622,389
20250401,104700,689361442,1621,1621,1621,1621,220
20250401,104600,689004822,1621,1620,1621,1620,633
20250401,104500,687978857,1621,1617,1621,1616,1002
20250401,104400,686358921,1621,1617,1621,1617,6502
20250401,104300,675842335,1617,1617,1618,1616,881
20250401,104200,674417856,1616,1616,1616,1616,2819
20250401,104100,669862352,1616,1616,1616,1615,56
20250401,104000,669771906,1616,1616,1616,1616,2967
20250401,103900,664977234,1615,1616,1616,1615,364
20250401,103800,664389369,1615,1615,1616,1615,993
20250401,103700,662785474,1615,1616,1616,1614,3749
20250401,103600,656731694,1615,1616,1618,1615,2926
20250401,103500,651998835,1618,1618,1618,1614,4574
20250401,103400,644603043,1618,1618,1618,1615,10869
20250401,103300,627041872,1618,1620,1620,1617,9209
20250401,103200,612138385,1619,1619,1621,1619,4494
20250401,103100,604854768,1621,1621,1621,1621,5
20250401,103000,604846663,1619,1620,1620,1619,1243
20250401,102900,602833346,1619,1622,1622,1619,12476
20250401,102800,582606526,1623,1623,1623,1622,2462
20250401,102700,578611948,1623,1623,1623,1622,135
20250401,102600,578392972,1622,1622,1622,1622,0
20250401,102500,578392972,1622,1623,1623,1622,1005
20250401,102400,576761995,1624,1626,1626,1623,143
20250401,102300,576529886,1626,1626,1626,1626,0
20250401,102200,576529886,1626,1623,1626,1623,6
20250401,102100,576520145,1622,1624,1626,1622,1465
20250401,102000,574141837,1625,1626,1627,1625,1159
20250401,101900,572258435,1625,1625,1625,1625,0
20250401,101800,572258435,1625,1625,1625,1625,128
20250401,101700,572050435,1627,1627,1627,1626,625
20250401,101600,571033580,1627,1628,1628,1627,105
20250401,101500,570862740,1627,1628,1628,1627,12
20250401,101400,570843211,1627,1628,1628,1627,130
20250401,101300,570631700,1628,1628,1628,1628,301
20250401,101200,570141672,1628,1627,1628,1627,1678
20250401,101100,567411556,1627,1626,1628,1626,9390
20250401,101000,552136971,1625,1626,1626,1625,126
20250401,100900,551932096,1626,1626,1626,1626,5
20250401,100800,551923966,1624,1625,1626,1624,1267
20250401,100700,549865218,1625,1624,1625,1624,1609
20250401,100600,547252164,1624,1624,1624,1624,1
20250401,100500,547250540,1622,1622,1624,1621,3709
20250401,100400,541231968,1621,1621,1621,1621,147
20250401,100300,540993681,1623,1621,1623,1620,3486
20250401,100200,535342997,1620,1620,1620,1620,129
20250401,100100,535134017,1621,1621,1621,1620,731
20250401,100000,533949193,1621,1621,1621,1621,32
20250401,095900,533897321,1621,1622,1622,1620,3436
20250401,095800,528327561,1622,1623,1623,1622,417
20250401,095700,527650782,1623,1622,1623,1621,6310
20250401,095600,517415460,1621,1622,1622,1621,1872
20250401,095500,514379693,1623,1623,1623,1622,1709
20250401,095400,511606001,1623,1623,1623,1622,618
20250401,095300,510603000,1623,1623,1624,1623,2131
20250401,095200,507144381,1625,1624,1625,1624,6817
20250401,095100,496073549,1625,1626,1626,1625,76
20250401,095000,495949976,1625,1626,1626,1624,3772
20250401,094900,489820655,1626,1626,1627,1626,429
20250401,094800,489123091,1626,1626,1626,1625,4398
20250401,094700,481973545,1626,1626,1626,1625,1605
20250401,094600,479365415,1625,1626,1626,1625,945
20250401,094500,477829785,1626,1626,1626,1626,800
20250401,094400,476528985,1626,1625,1626,1625,875
20250401,094300,475106708,1626,1626,1626,1626,504
20250401,094200,474287204,1626,1625,1626,1625,2793
20250401,094100,469748479,1625,1624,1626,1624,65
20250401,094000,469642816,1626,1624,1626,1624,7762
20250401,093900,457025122,1623,1625,1626,1623,7364
20250401,093800,445058010,1625,1622,1625,1622,4241
20250401,093700,438176348,1622,1621,1622,1621,1047
20250401,093600,436479114,1622,1619,1622,1619,1157
20250401,093500,434604073,1622,1619,1622,1619,829
20250401,093400,433261874,1619,1620,1620,1619,12459
20250401,093300,413081722,1620,1620,1620,1618,1155
20250401,093200,411211559,1620,1622,1622,1620,1092
20250401,093100,409442450,1621,1622,1622,1620,1019
20250401,093000,407789638,1622,1621,1622,1621,128
20250401,092900,407582146,1622,1624,1624,1622,26452
20250401,092800,364676831,1624,1621,1624,1621,5298
20250401,092700,356083970,1622,1622,1622,1622,800
20250401,092600,354786370,1621,1621,1622,1619,2527
20250401,092500,350689259,1621,1619,1622,1619,62
20250401,092400,350588719,1620,1622,1622,1620,3228
20250401,092300,345356668,1622,1622,1622,1622,4708
20250401,092200,337720292,1622,1622,1622,1621,4
20250401,092100,337713805,1621,1622,1622,1621,1023
20250401,092000,336054529,1622,1622,1622,1622,395
20250401,091900,335413839,1622,1624,1625,1621,15072
20250401,091800,310937585,1625,1625,1625,1625,442
20250401,091700,310219335,1626,1626,1626,1626,199
20250401,091600,309895761,1626,1623,1629,1623,47
20250401,091500,309819247,1629,1629,1630,1622,12473
20250401,091400,289570071,1630,1632,1632,1630,4666
20250401,091300,281963770,1632,1632,1632,1631,3594
20250401,091200,276101399,1632,1630,1633,1630,23593
20250401,091100,237593654,1631,1631,1632,1631,11549
20250401,091000,218757135,1630,1632,1632,1630,1125
20250401,090900,216923267,1632,1632,1632,1632,9
20250401,090800,216908579,1632,1634,1636,1632,15908
20250401,090700,190939975,1634,1637,1637,1634,349
20250401,090600,190368680,1636,1638,1638,1633,2808
20250401,090500,185774301,1638,1636,1639,1635,18424
20250401,090400,155608693,1636,1631,1638,1631,12067
20250401,090300,135873976,1632,1629,1632,1625,44708
20250401,090200,63053798,1625,1625,1629,1625,5062
20250401,090100,54818696,1626,1625,1628,1624,10115
20250401,090000,38383576,1625,1609,1625,1609,22831
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 2533476799 1607 1607 1607 1607 31774
3 20250401 185500 2533476799 1607 1607 1607 1607 0
4 20250401 185400 2533476799 1607 1607 1607 1607 0
5 20250401 185300 2533476799 1607 1607 1607 1607 0
6 20250401 185200 2533476799 1607 1607 1607 1607 0
7 20250401 185100 2533476799 1607 1607 1607 1607 0
8 20250401 185000 2533476799 1607 1607 1607 1607 0
9 20250401 184900 2533476799 1607 1607 1607 1607 0
10 20250401 184800 2533476799 1607 1607 1607 1607 0
11 20250401 184700 2533476799 1607 1607 1607 1607 0
12 20250401 184600 2533476799 1607 1607 1607 1607 0
13 20250401 184500 2533476799 1607 1607 1607 1607 0
14 20250401 184400 2533476799 1607 1607 1607 1607 0
15 20250401 184300 2533476799 1607 1607 1607 1607 0
16 20250401 184200 2533476799 1607 1607 1607 1607 0
17 20250401 184100 2533476799 1607 1607 1607 1607 0
18 20250401 184000 2533476799 1607 1607 1607 1607 0
19 20250401 183900 2533476799 1607 1607 1607 1607 0
20 20250401 183800 2533476799 1607 1607 1607 1607 0
21 20250401 183700 2533476799 1607 1607 1607 1607 0
22 20250401 183600 2533476799 1607 1607 1607 1607 0
23 20250401 183500 2533476799 1607 1607 1607 1607 0
24 20250401 183400 2533476799 1607 1607 1607 1607 0
25 20250401 183300 2533476799 1607 1607 1607 1607 0
26 20250401 183200 2533476799 1607 1607 1607 1607 0
27 20250401 183100 2533476799 1607 1607 1607 1607 0
28 20250401 183000 2533476799 1607 1607 1607 1607 0
29 20250401 182900 2533476799 1607 1607 1607 1607 0
30 20250401 182800 2533476799 1607 1607 1607 1607 0
31 20250401 182700 2533476799 1607 1607 1607 1607 0
32 20250401 182600 2533476799 1607 1607 1607 1607 31774
33 20250401 182500 2533476799 1607 1607 1607 1607 0
34 20250401 182400 2533476799 1607 1607 1607 1607 0
35 20250401 182300 2533476799 1607 1607 1607 1607 0
36 20250401 182200 2533476799 1607 1607 1607 1607 0
37 20250401 182100 2533476799 1607 1607 1607 1607 0
38 20250401 182000 2533476799 1607 1607 1607 1607 0
39 20250401 181900 2533476799 1607 1607 1607 1607 0
40 20250401 181800 2533476799 1607 1607 1607 1607 0
41 20250401 181700 2533476799 1607 1607 1607 1607 0
42 20250401 181600 2533476799 1607 1607 1607 1607 0
43 20250401 181500 2533476799 1607 1607 1607 1607 0
44 20250401 181400 2533476799 1607 1607 1607 1607 0
45 20250401 181300 2533476799 1607 1607 1607 1607 0
46 20250401 181200 2533476799 1607 1607 1607 1607 0
47 20250401 181100 2533476799 1607 1607 1607 1607 0
48 20250401 181000 2533476799 1607 1607 1607 1607 0
49 20250401 180900 2533476799 1607 1607 1607 1607 0
50 20250401 180800 2533476799 1607 1607 1607 1607 0
51 20250401 180700 2533476799 1607 1607 1607 1607 0
52 20250401 180600 2533476799 1607 1607 1607 1607 0
53 20250401 180500 2533476799 1607 1607 1607 1607 0
54 20250401 180400 2533476799 1607 1607 1607 1607 0
55 20250401 180300 2533476799 1607 1607 1607 1607 0
56 20250401 180200 2533476799 1607 1607 1607 1607 0
57 20250401 180100 2533476799 1607 1607 1607 1607 0
58 20250401 180000 2533476799 1607 1607 1607 1607 0
59 20250401 175900 2533476799 1607 1607 1607 1607 0
60 20250401 175800 2533476799 1607 1607 1607 1607 0
61 20250401 175700 2533476799 1607 1607 1607 1607 0
62 20250401 175600 2533476799 1607 1607 1607 1607 31774
63 20250401 175500 2533476799 1607 1607 1607 1607 0
64 20250401 175400 2533476799 1607 1607 1607 1607 0
65 20250401 175300 2533476799 1607 1607 1607 1607 0
66 20250401 175200 2533476799 1607 1607 1607 1607 0
67 20250401 175100 2533476799 1607 1607 1607 1607 0
68 20250401 175000 2533476799 1607 1607 1607 1607 0
69 20250401 174900 2533476799 1607 1607 1607 1607 0
70 20250401 174800 2533476799 1607 1607 1607 1607 0
71 20250401 174700 2533476799 1607 1607 1607 1607 0
72 20250401 174600 2533476799 1607 1607 1607 1607 0
73 20250401 174500 2533476799 1607 1607 1607 1607 0
74 20250401 174400 2533476799 1607 1607 1607 1607 0
75 20250401 174300 2533476799 1607 1607 1607 1607 0
76 20250401 174200 2533476799 1607 1607 1607 1607 0
77 20250401 174100 2533476799 1607 1607 1607 1607 0
78 20250401 174000 2533476799 1607 1607 1607 1607 0
79 20250401 173900 2533476799 1607 1607 1607 1607 0
80 20250401 173800 2533476799 1607 1607 1607 1607 0
81 20250401 173700 2533476799 1607 1607 1607 1607 0
82 20250401 173600 2533476799 1607 1607 1607 1607 0
83 20250401 173500 2533476799 1607 1607 1607 1607 0
84 20250401 173400 2533476799 1607 1607 1607 1607 0
85 20250401 173300 2533476799 1607 1607 1607 1607 0
86 20250401 173200 2533476799 1607 1607 1607 1607 0
87 20250401 173100 2533476799 1607 1607 1607 1607 0
88 20250401 173000 2533476799 1607 1607 1607 1607 0
89 20250401 172900 2533476799 1607 1607 1607 1607 0
90 20250401 172800 2533476799 1607 1607 1607 1607 0
91 20250401 172700 2533476799 1607 1607 1607 1607 0
92 20250401 172600 2533476799 1607 1607 1607 1607 31774
93 20250401 172500 2533476799 1607 1607 1607 1607 0
94 20250401 172400 2533476799 1607 1607 1607 1607 0
95 20250401 172300 2533476799 1607 1607 1607 1607 0
96 20250401 172200 2533476799 1607 1607 1607 1607 0
97 20250401 172100 2533476799 1607 1607 1607 1607 0
98 20250401 172000 2533476799 1607 1607 1607 1607 0
99 20250401 171900 2533476799 1607 1607 1607 1607 0
100 20250401 171800 2533476799 1607 1607 1607 1607 0
101 20250401 171700 2533476799 1607 1607 1607 1607 0
102 20250401 171600 2533476799 1607 1607 1607 1607 0
103 20250401 171500 2533476799 1607 1607 1607 1607 0
104 20250401 171400 2533476799 1607 1607 1607 1607 0
105 20250401 171300 2533476799 1607 1607 1607 1607 0
106 20250401 171200 2533476799 1607 1607 1607 1607 0
107 20250401 171100 2533476799 1607 1607 1607 1607 0
108 20250401 171000 2533476799 1607 1607 1607 1607 0
109 20250401 170900 2533476799 1607 1607 1607 1607 0
110 20250401 170800 2533476799 1607 1607 1607 1607 0
111 20250401 170700 2533476799 1607 1607 1607 1607 0
112 20250401 170600 2533476799 1607 1607 1607 1607 0
113 20250401 170500 2533476799 1607 1607 1607 1607 0
114 20250401 170400 2533476799 1607 1607 1607 1607 0
115 20250401 170300 2533476799 1607 1607 1607 1607 0
116 20250401 170200 2533476799 1607 1607 1607 1607 0
117 20250401 170100 2533476799 1607 1607 1607 1607 0
118 20250401 170000 2533476799 1607 1607 1607 1607 0
119 20250401 165900 2533476799 1607 1607 1607 1607 0
120 20250401 165800 2533476799 1607 1607 1607 1607 0
121 20250401 165700 2533476799 1607 1607 1607 1607 0
122 20250401 165600 2533476799 1607 1607 1607 1607 31774
123 20250401 165500 2533476799 1607 1607 1607 1607 0
124 20250401 165400 2533476799 1607 1607 1607 1607 0
125 20250401 165300 2533476799 1607 1607 1607 1607 0
126 20250401 165200 2533476799 1607 1607 1607 1607 0
127 20250401 165100 2533476799 1607 1607 1607 1607 0
128 20250401 165000 2533476799 1607 1607 1607 1607 0
129 20250401 164900 2533476799 1607 1607 1607 1607 0
130 20250401 164800 2533476799 1607 1607 1607 1607 0
131 20250401 164700 2533476799 1607 1607 1607 1607 0
132 20250401 164600 2533476799 1607 1607 1607 1607 0
133 20250401 164500 2533476799 1607 1607 1607 1607 0
134 20250401 164400 2533476799 1607 1607 1607 1607 0
135 20250401 164300 2533476799 1607 1607 1607 1607 0
136 20250401 164200 2533476799 1607 1607 1607 1607 0
137 20250401 164100 2533476799 1607 1607 1607 1607 0
138 20250401 164000 2533476799 1607 1607 1607 1607 0
139 20250401 163900 2533476799 1607 1607 1607 1607 0
140 20250401 163800 2533476799 1607 1607 1607 1607 0
141 20250401 163700 2533476799 1607 1607 1607 1607 0
142 20250401 163600 2533476799 1607 1607 1607 1607 0
143 20250401 163500 2533476799 1607 1607 1607 1607 0
144 20250401 163400 2533476799 1607 1607 1607 1607 0
145 20250401 163300 2533476799 1607 1607 1607 1607 0
146 20250401 163200 2533476799 1607 1607 1607 1607 0
147 20250401 163100 2533476799 1607 1607 1607 1607 0
148 20250401 163000 2533476799 1607 1607 1607 1607 0
149 20250401 162900 2533476799 1607 1607 1607 1607 0
150 20250401 162800 2533476799 1607 1607 1607 1607 0
151 20250401 162700 2533476799 1607 1607 1607 1607 0
152 20250401 162600 2533476799 1607 1607 1607 1607 31774
153 20250401 162500 2533476799 1607 1607 1607 1607 0
154 20250401 162400 2533476799 1607 1607 1607 1607 0
155 20250401 162300 2533476799 1607 1607 1607 1607 0
156 20250401 162200 2533476799 1607 1607 1607 1607 0
157 20250401 162100 2533476799 1607 1607 1607 1607 0
158 20250401 162000 2533476799 1607 1607 1607 1607 0
159 20250401 161900 2533476799 1607 1607 1607 1607 0
160 20250401 161800 2533476799 1607 1607 1607 1607 0
161 20250401 161700 2533476799 1607 1607 1607 1607 0
162 20250401 161600 2533476799 1607 1607 1607 1607 0
163 20250401 161500 2533476799 1607 1607 1607 1607 0
164 20250401 161400 2533476799 1607 1607 1607 1607 0
165 20250401 161300 2533476799 1607 1607 1607 1607 0
166 20250401 161200 2533476799 1607 1607 1607 1607 0
167 20250401 161100 2533476799 1607 1607 1607 1607 0
168 20250401 161000 2533476799 1607 1607 1607 1607 0
169 20250401 160900 2533476799 1607 1607 1607 1607 0
170 20250401 160800 2533476799 1607 1607 1607 1607 0
171 20250401 160700 2533476799 1607 1607 1607 1607 0
172 20250401 160600 2533476799 1607 1607 1607 1607 0
173 20250401 160500 2533476799 1607 1607 1607 1607 0
174 20250401 160400 2533476799 1607 1607 1607 1607 0
175 20250401 160300 2533476799 1607 1607 1607 1607 0
176 20250401 160200 2533476799 1607 1607 1607 1607 0
177 20250401 160100 2533476799 1607 1607 1607 1607 0
178 20250401 160000 2533476799 1607 1607 1607 1607 0
179 20250401 155900 2533476799 1607 1607 1607 1607 0
180 20250401 155800 2533476799 1607 1607 1607 1607 0
181 20250401 155700 2533476799 1607 1607 1607 1607 0
182 20250401 155600 2533476799 1607 1607 1607 1607 31774
183 20250401 155500 2533476799 1607 1607 1607 1607 0
184 20250401 155400 2533476799 1607 1607 1607 1607 0
185 20250401 155300 2533476799 1607 1607 1607 1607 0
186 20250401 155200 2533476799 1607 1607 1607 1607 0
187 20250401 155100 2533476799 1607 1607 1607 1607 0
188 20250401 155000 2533476799 1607 1607 1607 1607 0
189 20250401 154900 2533476799 1607 1607 1607 1607 0
190 20250401 154800 2533476799 1607 1607 1607 1607 0
191 20250401 154700 2533476799 1607 1607 1607 1607 0
192 20250401 154600 2533476799 1607 1607 1607 1607 0
193 20250401 154500 2533476799 1607 1607 1607 1607 0
194 20250401 154400 2533476799 1607 1607 1607 1607 0
195 20250401 154300 2533476799 1607 1607 1607 1607 0
196 20250401 154200 2533476799 1607 1607 1607 1607 0
197 20250401 154100 2533476799 1607 1607 1607 1607 0
198 20250401 154000 2533476799 1607 1607 1607 1607 0
199 20250401 153900 2533476799 1607 1607 1607 1607 0
200 20250401 153800 2533476799 1607 1607 1607 1607 0
201 20250401 153700 2533476799 1607 1607 1607 1607 0
202 20250401 153600 2533476799 1607 1607 1607 1607 0
203 20250401 153500 2533476799 1607 1607 1607 1607 0
204 20250401 153400 2533476799 1607 1607 1607 1607 0
205 20250401 153300 2533476799 1607 1607 1607 1607 0
206 20250401 153200 2533476799 1607 1607 1607 1607 0
207 20250401 153100 2533476799 1607 1607 1607 1607 0
208 20250401 153000 2533476799 1607 1607 1607 1607 31774
209 20250401 152900 2482415981 1608 1608 1608 1608 0
210 20250401 152800 2482415981 1608 1608 1608 1608 0
211 20250401 152700 2482415981 1608 1608 1608 1608 0
212 20250401 152600 2482415981 1608 1608 1608 1608 0
213 20250401 152500 2482415981 1608 1608 1608 1608 0
214 20250401 152400 2482415981 1608 1608 1608 1608 0
215 20250401 152300 2482415981 1608 1608 1608 1608 0
216 20250401 152200 2482415981 1608 1608 1608 1608 0
217 20250401 152100 2482415981 1608 1608 1608 1608 0
218 20250401 152000 2482415981 1608 1608 1608 1608 0
219 20250401 151900 2482415981 1608 1608 1608 1607 7221
220 20250401 151800 2470805633 1607 1607 1608 1607 2698
221 20250401 151700 2466469752 1607 1607 1608 1607 4530
222 20250401 151600 2459189723 1608 1608 1609 1607 14685
223 20250401 151500 2435574240 1608 1609 1609 1608 4210
224 20250401 151400 2428801710 1609 1608 1609 1608 1887
225 20250401 151300 2425765529 1609 1611 1611 1609 5471
226 20250401 151200 2416957846 1611 1611 1611 1610 5587
227 20250401 151100 2407961032 1612 1612 1612 1611 1568
228 20250401 151000 2405433417 1612 1611 1612 1611 8069
229 20250401 150900 2392432193 1612 1612 1612 1611 2739
230 20250401 150800 2388017925 1612 1612 1612 1612 8012
231 20250401 150700 2375102581 1612 1612 1613 1611 1592
232 20250401 150600 2372536291 1612 1614 1614 1610 2089
233 20250401 150500 2369167543 1613 1609 1613 1609 9553
234 20250401 150400 2353790841 1609 1610 1610 1608 7590
235 20250401 150300 2341578908 1610 1609 1610 1609 6483
236 20250401 150200 2331146655 1609 1609 1609 1608 3173
237 20250401 150100 2326042298 1609 1609 1610 1608 2121
238 20250401 150000 2322629597 1608 1609 1609 1607 17561
239 20250401 145900 2294398246 1609 1609 1609 1606 26706
240 20250401 145800 2251474872 1609 1612 1613 1609 27191
241 20250401 145700 2207702846 1613 1613 1613 1612 1694
242 20250401 145600 2204970425 1613 1613 1613 1612 1713
243 20250401 145500 2202207487 1613 1613 1613 1612 1610
244 20250401 145400 2199610570 1613 1613 1613 1612 6590
245 20250401 145300 2188985913 1613 1612 1613 1612 6692
246 20250401 145200 2178196732 1612 1612 1612 1611 1622
247 20250401 145100 2175582124 1612 1612 1612 1612 1625
248 20250401 145000 2172962624 1612 1612 1612 1611 3683
249 20250401 144900 2167026757 1612 1610 1612 1608 6855
250 20250401 144800 2155989652 1610 1609 1611 1608 14787
251 20250401 144700 2132187390 1609 1608 1609 1608 3309
252 20250401 144600 2126863339 1609 1609 1609 1609 157
253 20250401 144500 2126610726 1608 1608 1609 1608 1794
254 20250401 144400 2123725904 1609 1608 1609 1608 12379
255 20250401 144300 2103819471 1607 1609 1609 1607 11778
256 20250401 144200 2084889742 1608 1608 1609 1608 4972
257 20250401 144100 2076894765 1609 1608 1609 1608 9269
258 20250401 144000 2061981397 1608 1609 1609 1608 9108
259 20250401 143900 2047335625 1609 1609 1609 1609 6938
260 20250401 143800 2036172383 1609 1608 1609 1608 3520
261 20250401 143700 2030510532 1609 1609 1609 1609 8000
262 20250401 143600 2017638532 1609 1608 1609 1608 4210
263 20250401 143500 2010867641 1608 1608 1608 1608 17594
264 20250401 143400 1982576489 1608 1609 1609 1608 3233
265 20250401 143300 1977374776 1609 1609 1609 1609 6530
266 20250401 143200 1966868006 1610 1610 1610 1610 2710
267 20250401 143100 1962504906 1609 1610 1610 1609 179
268 20250401 143000 1962216844 1609 1609 1610 1609 3003
269 20250401 142900 1957384947 1610 1610 1610 1610 700
270 20250401 142800 1956257947 1609 1610 1610 1609 2209
271 20250401 142700 1952701892 1610 1610 1610 1610 0
272 20250401 142600 1952701892 1610 1610 1610 1610 2705
273 20250401 142500 1948346842 1610 1610 1610 1609 2534
274 20250401 142400 1944267231 1610 1610 1610 1610 7041
275 20250401 142300 1932931221 1610 1610 1610 1610 1
276 20250401 142200 1932929611 1609 1610 1610 1609 9445
277 20250401 142100 1917731327 1611 1611 1611 1611 100
278 20250401 142000 1917570227 1610 1610 1611 1610 2223
279 20250401 141900 1913990887 1610 1610 1610 1609 2818
280 20250401 141800 1909454036 1611 1612 1612 1610 12144
281 20250401 141700 1889895455 1612 1611 1612 1611 710
282 20250401 141600 1888751123 1611 1611 1611 1610 3104
283 20250401 141500 1883750708 1611 1611 1611 1611 2903
284 20250401 141400 1879073975 1610 1610 1610 1610 29872
285 20250401 141300 1830980055 1610 1610 1610 1609 9886
286 20250401 141200 1815063724 1611 1611 1611 1610 4655
287 20250401 141100 1807569172 1611 1611 1611 1611 15
288 20250401 141000 1807545007 1610 1611 1611 1610 2563
289 20250401 140900 1803418575 1610 1615 1615 1610 56177
290 20250401 140800 1712880693 1615 1615 1615 1614 1999
291 20250401 140700 1709653357 1615 1615 1615 1615 1
292 20250401 140600 1709651742 1614 1615 1616 1614 42661
293 20250401 140500 1640729114 1615 1616 1616 1615 1699
294 20250401 140400 1637983680 1616 1615 1616 1615 10002
295 20250401 140300 1621825449 1616 1615 1616 1615 230
296 20250401 140200 1621453998 1616 1615 1616 1615 815
297 20250401 140100 1620137758 1616 1616 1616 1616 1154
298 20250401 140000 1618272894 1616 1615 1616 1615 3252
299 20250401 135900 1613017891 1615 1615 1615 1615 2504
300 20250401 135800 1608973931 1615 1616 1616 1615 147
301 20250401 135700 1608736479 1615 1616 1616 1615 391
302 20250401 135600 1608104751 1616 1616 1616 1616 220
303 20250401 135500 1607749231 1616 1616 1616 1616 1
304 20250401 135400 1607747615 1616 1615 1616 1615 19281
305 20250401 135300 1576589648 1616 1616 1616 1615 1780
306 20250401 135200 1573714847 1616 1616 1616 1616 6210
307 20250401 135100 1563679487 1616 1616 1616 1616 149
308 20250401 135000 1563438703 1616 1617 1617 1616 17066
309 20250401 134900 1535860040 1617 1617 1617 1617 611
310 20250401 134800 1534872053 1617 1617 1617 1616 8041
311 20250401 134700 1521874023 1617 1618 1618 1617 12363
312 20250401 134600 1501880457 1619 1619 1619 1619 619
313 20250401 134500 1500878296 1619 1619 1619 1619 1
314 20250401 134400 1500876677 1618 1618 1619 1617 10719
315 20250401 134300 1483533842 1618 1618 1618 1618 3
316 20250401 134200 1483528988 1618 1616 1618 1616 102363
317 20250401 134100 1318020874 1616 1619 1619 1616 27751
318 20250401 134000 1273135295 1619 1619 1620 1619 300
319 20250401 133900 1272649495 1619 1619 1619 1619 2000
320 20250401 133800 1269411495 1619 1619 1619 1619 134
321 20250401 133700 1269194549 1619 1619 1619 1619 13
322 20250401 133600 1269173502 1619 1619 1619 1619 7450
323 20250401 133500 1257111952 1619 1619 1619 1619 1329
324 20250401 133400 1254960301 1619 1619 1619 1619 0
325 20250401 133300 1254960301 1619 1619 1619 1619 100
326 20250401 133200 1254798401 1619 1619 1619 1619 873
327 20250401 133100 1253385014 1619 1622 1622 1619 8270
328 20250401 133000 1239985217 1621 1621 1621 1621 264
329 20250401 132900 1239557273 1622 1618 1622 1618 29567
330 20250401 132800 1191655733 1619 1619 1619 1619 643
331 20250401 132700 1190614716 1618 1618 1618 1618 1
332 20250401 132600 1190613098 1618 1618 1618 1618 128
333 20250401 132500 1190405994 1618 1619 1619 1618 3294
334 20250401 132400 1185075821 1619 1619 1619 1619 499
335 20250401 132300 1184267940 1618 1618 1618 1618 0
336 20250401 132200 1184267940 1618 1619 1619 1618 2306
337 20250401 132100 1180536831 1618 1618 1618 1618 9035
338 20250401 132000 1165918201 1618 1619 1619 1618 501
339 20250401 131900 1165107083 1618 1619 1619 1618 1139
340 20250401 131800 1163263171 1619 1619 1619 1619 276
341 20250401 131700 1162816327 1619 1619 1619 1619 185
342 20250401 131600 1162516812 1618 1619 1619 1618 1179
343 20250401 131500 1160608140 1619 1619 1619 1619 163
344 20250401 131400 1160344243 1619 1619 1619 1619 100
345 20250401 131300 1160182343 1619 1618 1619 1618 139
346 20250401 131200 1159957430 1618 1618 1618 1618 500
347 20250401 131100 1159148430 1618 1618 1618 1618 501
348 20250401 131000 1158337812 1618 1619 1619 1618 749
349 20250401 130900 1157125311 1619 1619 1619 1619 10200
350 20250401 130800 1140611511 1618 1619 1619 1618 7787
351 20250401 130700 1128010643 1619 1618 1619 1618 412
352 20250401 130600 1127343744 1619 1619 1619 1619 2000
353 20250401 130500 1124105744 1620 1620 1620 1620 310
354 20250401 130400 1123603544 1620 1619 1620 1619 1001
355 20250401 130300 1121982924 1619 1621 1621 1619 18765
356 20250401 130200 1091580079 1621 1621 1621 1621 39
357 20250401 130100 1091516860 1622 1621 1622 1621 3847
358 20250401 130000 1085278083 1621 1622 1622 1621 204
359 20250401 125900 1084947324 1622 1621 1622 1621 3365
360 20250401 125800 1079491246 1621 1621 1621 1621 8601
361 20250401 125700 1065549025 1620 1622 1622 1620 1158
362 20250401 125600 1063672028 1621 1621 1621 1621 0
363 20250401 125500 1063672028 1621 1621 1621 1621 4146
364 20250401 125400 1056951362 1621 1621 1621 1620 3704
365 20250401 125300 1050947307 1621 1620 1621 1620 7923
366 20250401 125200 1038104129 1621 1622 1622 1621 11255
367 20250401 125100 1019850319 1621 1621 1622 1621 737
368 20250401 125000 1018655442 1621 1622 1622 1621 3667
369 20250401 124900 1012710160 1622 1622 1622 1622 510
370 20250401 124800 1011882940 1622 1622 1622 1622 907
371 20250401 124700 1010411786 1623 1623 1623 1623 18
372 20250401 124600 1010382572 1623 1623 1623 1622 1624
373 20250401 124500 1007747820 1622 1623 1623 1622 128
374 20250401 124400 1007540087 1624 1623 1624 1623 896
375 20250401 124300 1006085868 1623 1623 1623 1621 8905
376 20250401 124200 991642575 1622 1622 1622 1622 2769
377 20250401 124100 987151257 1623 1621 1623 1621 5824
378 20250401 124000 977707889 1622 1622 1622 1622 5
379 20250401 123900 977699779 1622 1622 1623 1622 2573
380 20250401 123800 973526368 1623 1624 1624 1623 5190
381 20250401 123700 965102993 1623 1623 1623 1623 0
382 20250401 123600 965102993 1623 1623 1623 1623 952
383 20250401 123500 963557897 1622 1623 1623 1622 140
384 20250401 123400 963330806 1623 1623 1623 1623 201
385 20250401 123300 963004583 1623 1623 1623 1623 7
386 20250401 123200 962993222 1622 1623 1623 1622 152
387 20250401 123100 962746655 1624 1624 1624 1624 316
388 20250401 123000 962233471 1624 1623 1624 1623 512
389 20250401 122900 961402431 1622 1623 1623 1622 2128
390 20250401 122800 957948815 1622 1622 1622 1622 1005
391 20250401 122700 956318705 1622 1622 1622 1622 217
392 20250401 122600 955966731 1625 1622 1625 1621 993
393 20250401 122500 954356211 1622 1621 1622 1621 1856
394 20250401 122400 951347130 1621 1622 1623 1621 4785
395 20250401 122300 943587314 1622 1623 1623 1621 7021
396 20250401 122200 932192903 1623 1622 1623 1622 2630
397 20250401 122100 927924840 1622 1622 1622 1622 205
398 20250401 122000 927592330 1621 1621 1621 1621 0
399 20250401 121900 927592330 1621 1621 1621 1621 1475
400 20250401 121800 925201355 1621 1621 1621 1621 4056
401 20250401 121700 918626579 1621 1621 1621 1621 3802
402 20250401 121600 912463537 1621 1621 1621 1621 4
403 20250401 121500 912457053 1621 1621 1621 1621 100
404 20250401 121400 912294953 1621 1620 1621 1620 1057
405 20250401 121300 910582557 1621 1621 1621 1621 325
406 20250401 121200 910055732 1621 1621 1621 1621 101
407 20250401 121100 909892011 1621 1621 1621 1620 5100
408 20250401 121000 901624918 1621 1620 1621 1620 2002
409 20250401 120900 898380677 1620 1620 1620 1620 2805
410 20250401 120800 893836577 1619 1619 1619 1618 2126
411 20250401 120700 890394589 1618 1619 1619 1618 6058
412 20250401 120600 880586816 1619 1619 1619 1619 512
413 20250401 120500 879757888 1619 1619 1619 1619 309
414 20250401 120400 879257617 1619 1618 1619 1618 13466
415 20250401 120300 857467973 1620 1620 1621 1619 12814
416 20250401 120200 836713077 1620 1621 1621 1620 4286
417 20250401 120100 829769737 1621 1621 1621 1621 1618
418 20250401 120000 827146959 1622 1622 1622 1622 0
419 20250401 115900 827146959 1622 1622 1622 1622 5
420 20250401 115800 827138849 1621 1621 1621 1621 129
421 20250401 115700 826929740 1622 1622 1622 1622 100
422 20250401 115600 826767540 1622 1622 1622 1621 351
423 20250401 115500 826198221 1622 1621 1622 1621 229
424 20250401 115400 825826912 1622 1622 1622 1622 537
425 20250401 115300 824955898 1622 1622 1622 1622 1310
426 20250401 115200 822831078 1622 1621 1622 1621 296
427 20250401 115100 822351095 1621 1621 1621 1621 1
428 20250401 115000 822349474 1621 1623 1623 1621 1707
429 20250401 114900 819582406 1623 1623 1623 1622 2563
430 20250401 114800 815425157 1622 1623 1623 1622 129
431 20250401 114700 815215918 1623 1622 1623 1622 309
432 20250401 114600 814714711 1623 1623 1623 1623 1
433 20250401 114500 814713088 1622 1624 1624 1622 5207
434 20250401 114400 806262156 1624 1624 1624 1624 4
435 20250401 114300 806255660 1624 1624 1624 1624 117
436 20250401 114200 806065652 1624 1624 1624 1623 1287
437 20250401 114100 803976700 1623 1623 1623 1623 0
438 20250401 114000 803976700 1623 1623 1623 1623 1901
439 20250401 113900 800891377 1622 1623 1623 1622 1264
440 20250401 113800 798840033 1623 1624 1624 1623 344
441 20250401 113700 798281716 1624 1624 1624 1624 5
442 20250401 113600 798273596 1623 1624 1624 1623 147
443 20250401 113500 798035002 1624 1624 1624 1624 187
444 20250401 113400 797731314 1624 1624 1624 1624 1
445 20250401 113300 797729690 1623 1623 1623 1623 130
446 20250401 113200 797518700 1624 1624 1624 1623 131
447 20250401 113100 797306016 1624 1624 1624 1624 1128
448 20250401 113000 795474144 1624 1623 1624 1623 189
449 20250401 112900 795167337 1623 1623 1623 1623 0
450 20250401 112800 795167337 1623 1623 1623 1623 5
451 20250401 112700 795159222 1624 1623 1624 1623 115
452 20250401 112600 794972572 1623 1624 1624 1623 357
453 20250401 112500 794392932 1624 1623 1624 1623 1001
454 20250401 112400 792768308 1624 1624 1624 1624 263
455 20250401 112300 792341196 1624 1625 1625 1624 2171
456 20250401 112200 788813490 1624 1622 1624 1622 4741
457 20250401 112100 781116382 1622 1624 1624 1622 3000
458 20250401 112000 776248382 1624 1622 1624 1622 5596
459 20250401 111900 767166178 1622 1622 1622 1622 824
460 20250401 111800 765829650 1622 1622 1622 1622 1220
461 20250401 111700 763850810 1619 1620 1622 1619 1303
462 20250401 111600 761740013 1620 1619 1620 1619 4001
463 20250401 111500 755262393 1620 1620 1620 1620 3953
464 20250401 111400 748858533 1619 1620 1620 1619 3629
465 20250401 111300 742980204 1620 1623 1623 1620 11006
466 20250401 111200 725149904 1623 1623 1623 1623 315
467 20250401 111100 724638659 1621 1623 1623 1621 3049
468 20250401 111000 719696004 1623 1623 1623 1623 2339
469 20250401 110900 715899807 1623 1623 1623 1623 28
470 20250401 110800 715854363 1623 1624 1624 1622 226
471 20250401 110700 715487726 1624 1622 1624 1622 102
472 20250401 110600 715322278 1622 1622 1622 1622 840
473 20250401 110500 713959798 1622 1624 1624 1622 233
474 20250401 110400 713581670 1624 1624 1624 1624 1
475 20250401 110300 713580046 1624 1622 1624 1621 1229
476 20250401 110200 711587422 1622 1622 1622 1622 1
477 20250401 110100 711585800 1622 1624 1624 1622 134
478 20250401 110000 711368429 1624 1624 1624 1624 1323
479 20250401 105900 709219877 1623 1623 1623 1623 448
480 20250401 105800 708492773 1620 1623 1623 1620 2345
481 20250401 105700 704687217 1620 1620 1620 1620 506
482 20250401 105600 703867497 1620 1620 1620 1620 1354
483 20250401 105500 701674017 1620 1621 1621 1620 129
484 20250401 105400 701465021 1623 1623 1623 1623 0
485 20250401 105300 701465021 1623 1621 1625 1621 2082
486 20250401 105200 698085935 1621 1622 1622 1621 828
487 20250401 105100 696743741 1625 1626 1626 1625 1026
488 20250401 105000 695076490 1627 1627 1627 1627 0
489 20250401 104900 695076490 1627 1621 1627 1620 3130
490 20250401 104800 689992400 1622 1622 1622 1622 389
491 20250401 104700 689361442 1621 1621 1621 1621 220
492 20250401 104600 689004822 1621 1620 1621 1620 633
493 20250401 104500 687978857 1621 1617 1621 1616 1002
494 20250401 104400 686358921 1621 1617 1621 1617 6502
495 20250401 104300 675842335 1617 1617 1618 1616 881
496 20250401 104200 674417856 1616 1616 1616 1616 2819
497 20250401 104100 669862352 1616 1616 1616 1615 56
498 20250401 104000 669771906 1616 1616 1616 1616 2967
499 20250401 103900 664977234 1615 1616 1616 1615 364
500 20250401 103800 664389369 1615 1615 1616 1615 993
501 20250401 103700 662785474 1615 1616 1616 1614 3749
502 20250401 103600 656731694 1615 1616 1618 1615 2926
503 20250401 103500 651998835 1618 1618 1618 1614 4574
504 20250401 103400 644603043 1618 1618 1618 1615 10869
505 20250401 103300 627041872 1618 1620 1620 1617 9209
506 20250401 103200 612138385 1619 1619 1621 1619 4494
507 20250401 103100 604854768 1621 1621 1621 1621 5
508 20250401 103000 604846663 1619 1620 1620 1619 1243
509 20250401 102900 602833346 1619 1622 1622 1619 12476
510 20250401 102800 582606526 1623 1623 1623 1622 2462
511 20250401 102700 578611948 1623 1623 1623 1622 135
512 20250401 102600 578392972 1622 1622 1622 1622 0
513 20250401 102500 578392972 1622 1623 1623 1622 1005
514 20250401 102400 576761995 1624 1626 1626 1623 143
515 20250401 102300 576529886 1626 1626 1626 1626 0
516 20250401 102200 576529886 1626 1623 1626 1623 6
517 20250401 102100 576520145 1622 1624 1626 1622 1465
518 20250401 102000 574141837 1625 1626 1627 1625 1159
519 20250401 101900 572258435 1625 1625 1625 1625 0
520 20250401 101800 572258435 1625 1625 1625 1625 128
521 20250401 101700 572050435 1627 1627 1627 1626 625
522 20250401 101600 571033580 1627 1628 1628 1627 105
523 20250401 101500 570862740 1627 1628 1628 1627 12
524 20250401 101400 570843211 1627 1628 1628 1627 130
525 20250401 101300 570631700 1628 1628 1628 1628 301
526 20250401 101200 570141672 1628 1627 1628 1627 1678
527 20250401 101100 567411556 1627 1626 1628 1626 9390
528 20250401 101000 552136971 1625 1626 1626 1625 126
529 20250401 100900 551932096 1626 1626 1626 1626 5
530 20250401 100800 551923966 1624 1625 1626 1624 1267
531 20250401 100700 549865218 1625 1624 1625 1624 1609
532 20250401 100600 547252164 1624 1624 1624 1624 1
533 20250401 100500 547250540 1622 1622 1624 1621 3709
534 20250401 100400 541231968 1621 1621 1621 1621 147
535 20250401 100300 540993681 1623 1621 1623 1620 3486
536 20250401 100200 535342997 1620 1620 1620 1620 129
537 20250401 100100 535134017 1621 1621 1621 1620 731
538 20250401 100000 533949193 1621 1621 1621 1621 32
539 20250401 095900 533897321 1621 1622 1622 1620 3436
540 20250401 095800 528327561 1622 1623 1623 1622 417
541 20250401 095700 527650782 1623 1622 1623 1621 6310
542 20250401 095600 517415460 1621 1622 1622 1621 1872
543 20250401 095500 514379693 1623 1623 1623 1622 1709
544 20250401 095400 511606001 1623 1623 1623 1622 618
545 20250401 095300 510603000 1623 1623 1624 1623 2131
546 20250401 095200 507144381 1625 1624 1625 1624 6817
547 20250401 095100 496073549 1625 1626 1626 1625 76
548 20250401 095000 495949976 1625 1626 1626 1624 3772
549 20250401 094900 489820655 1626 1626 1627 1626 429
550 20250401 094800 489123091 1626 1626 1626 1625 4398
551 20250401 094700 481973545 1626 1626 1626 1625 1605
552 20250401 094600 479365415 1625 1626 1626 1625 945
553 20250401 094500 477829785 1626 1626 1626 1626 800
554 20250401 094400 476528985 1626 1625 1626 1625 875
555 20250401 094300 475106708 1626 1626 1626 1626 504
556 20250401 094200 474287204 1626 1625 1626 1625 2793
557 20250401 094100 469748479 1625 1624 1626 1624 65
558 20250401 094000 469642816 1626 1624 1626 1624 7762
559 20250401 093900 457025122 1623 1625 1626 1623 7364
560 20250401 093800 445058010 1625 1622 1625 1622 4241
561 20250401 093700 438176348 1622 1621 1622 1621 1047
562 20250401 093600 436479114 1622 1619 1622 1619 1157
563 20250401 093500 434604073 1622 1619 1622 1619 829
564 20250401 093400 433261874 1619 1620 1620 1619 12459
565 20250401 093300 413081722 1620 1620 1620 1618 1155
566 20250401 093200 411211559 1620 1622 1622 1620 1092
567 20250401 093100 409442450 1621 1622 1622 1620 1019
568 20250401 093000 407789638 1622 1621 1622 1621 128
569 20250401 092900 407582146 1622 1624 1624 1622 26452
570 20250401 092800 364676831 1624 1621 1624 1621 5298
571 20250401 092700 356083970 1622 1622 1622 1622 800
572 20250401 092600 354786370 1621 1621 1622 1619 2527
573 20250401 092500 350689259 1621 1619 1622 1619 62
574 20250401 092400 350588719 1620 1622 1622 1620 3228
575 20250401 092300 345356668 1622 1622 1622 1622 4708
576 20250401 092200 337720292 1622 1622 1622 1621 4
577 20250401 092100 337713805 1621 1622 1622 1621 1023
578 20250401 092000 336054529 1622 1622 1622 1622 395
579 20250401 091900 335413839 1622 1624 1625 1621 15072
580 20250401 091800 310937585 1625 1625 1625 1625 442
581 20250401 091700 310219335 1626 1626 1626 1626 199
582 20250401 091600 309895761 1626 1623 1629 1623 47
583 20250401 091500 309819247 1629 1629 1630 1622 12473
584 20250401 091400 289570071 1630 1632 1632 1630 4666
585 20250401 091300 281963770 1632 1632 1632 1631 3594
586 20250401 091200 276101399 1632 1630 1633 1630 23593
587 20250401 091100 237593654 1631 1631 1632 1631 11549
588 20250401 091000 218757135 1630 1632 1632 1630 1125
589 20250401 090900 216923267 1632 1632 1632 1632 9
590 20250401 090800 216908579 1632 1634 1636 1632 15908
591 20250401 090700 190939975 1634 1637 1637 1634 349
592 20250401 090600 190368680 1636 1638 1638 1633 2808
593 20250401 090500 185774301 1638 1636 1639 1635 18424
594 20250401 090400 155608693 1636 1631 1638 1631 12067
595 20250401 090300 135873976 1632 1629 1632 1625 44708
596 20250401 090200 63053798 1625 1625 1629 1625 5062
597 20250401 090100 54818696 1626 1625 1628 1624 10115
598 20250401 090000 38383576 1625 1609 1625 1609 22831

1
005880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,291658,321209950,481527358,530317627450,0.09
20250327,290682,321209950,486310986,537384246350,0.09
20250326,289750,321209950,487649250,540596345850,0.09
20250325,289750,321209950,490546750,543808445350,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 291658 321209950 481527358 530317627450 0.09
3 20250327 290682 321209950 486310986 537384246350 0.09
4 20250326 289750 321209950 487649250 540596345850 0.09
5 20250325 289750 321209950 490546750 543808445350 0.09