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

599
006340/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,2780681488,2670,2670,2670,2670,26943
20250401,185600,2780681488,2670,2670,2670,2670,0
20250401,185500,2780681488,2670,2670,2670,2670,0
20250401,185400,2780681488,2670,2670,2670,2670,0
20250401,185300,2780681488,2670,2670,2670,2670,0
20250401,185200,2780681488,2670,2670,2670,2670,0
20250401,185100,2780681488,2670,2670,2670,2670,0
20250401,185000,2780681488,2670,2670,2670,2670,0
20250401,184900,2780681488,2670,2670,2670,2670,0
20250401,184800,2780681488,2670,2670,2670,2670,0
20250401,184700,2780681488,2670,2670,2670,2670,0
20250401,184600,2780681488,2670,2670,2670,2670,0
20250401,184500,2780681488,2670,2670,2670,2670,0
20250401,184400,2780681488,2670,2670,2670,2670,0
20250401,184300,2780681488,2670,2670,2670,2670,0
20250401,184200,2780681488,2670,2670,2670,2670,0
20250401,184100,2780681488,2670,2670,2670,2670,0
20250401,184000,2780681488,2670,2670,2670,2670,0
20250401,183900,2780681488,2670,2670,2670,2670,0
20250401,183800,2780681488,2670,2670,2670,2670,0
20250401,183700,2780681488,2670,2670,2670,2670,0
20250401,183600,2780681488,2670,2670,2670,2670,0
20250401,183500,2780681488,2670,2670,2670,2670,0
20250401,183400,2780681488,2670,2670,2670,2670,0
20250401,183300,2780681488,2670,2670,2670,2670,0
20250401,183200,2780681488,2670,2670,2670,2670,0
20250401,183100,2780681488,2670,2670,2670,2670,0
20250401,183000,2780681488,2670,2670,2670,2670,0
20250401,182900,2780681488,2670,2670,2670,2670,0
20250401,182800,2780681488,2670,2670,2670,2670,0
20250401,182700,2780681488,2670,2670,2670,2670,26943
20250401,182600,2780681488,2670,2670,2670,2670,0
20250401,182500,2780681488,2670,2670,2670,2670,0
20250401,182400,2780681488,2670,2670,2670,2670,0
20250401,182300,2780681488,2670,2670,2670,2670,0
20250401,182200,2780681488,2670,2670,2670,2670,0
20250401,182100,2780681488,2670,2670,2670,2670,0
20250401,182000,2780681488,2670,2670,2670,2670,0
20250401,181900,2780681488,2670,2670,2670,2670,0
20250401,181800,2780681488,2670,2670,2670,2670,0
20250401,181700,2780681488,2670,2670,2670,2670,0
20250401,181600,2780681488,2670,2670,2670,2670,0
20250401,181500,2780681488,2670,2670,2670,2670,0
20250401,181400,2780681488,2670,2670,2670,2670,0
20250401,181300,2780681488,2670,2670,2670,2670,0
20250401,181200,2780681488,2670,2670,2670,2670,0
20250401,181100,2780681488,2670,2670,2670,2670,0
20250401,181000,2780681488,2670,2670,2670,2670,0
20250401,180900,2780681488,2670,2670,2670,2670,0
20250401,180800,2780681488,2670,2670,2670,2670,0
20250401,180700,2780681488,2670,2670,2670,2670,0
20250401,180600,2780681488,2670,2670,2670,2670,0
20250401,180500,2780681488,2670,2670,2670,2670,0
20250401,180400,2780681488,2670,2670,2670,2670,0
20250401,180300,2780681488,2670,2670,2670,2670,0
20250401,180200,2780681488,2670,2670,2670,2670,0
20250401,180100,2780681488,2670,2670,2670,2670,0
20250401,180000,2780681488,2670,2670,2670,2670,0
20250401,175900,2780681488,2670,2670,2670,2670,0
20250401,175800,2780681488,2670,2670,2670,2670,0
20250401,175700,2780681488,2670,2670,2670,2670,26943
20250401,175600,2780681488,2670,2670,2670,2670,0
20250401,175500,2780681488,2670,2670,2670,2670,0
20250401,175400,2780681488,2670,2670,2670,2670,0
20250401,175300,2780681488,2670,2670,2670,2670,0
20250401,175200,2780681488,2670,2670,2670,2670,0
20250401,175100,2780681488,2670,2670,2670,2670,0
20250401,175000,2780681488,2670,2670,2670,2670,0
20250401,174900,2780681488,2670,2670,2670,2670,0
20250401,174800,2780681488,2670,2670,2670,2670,0
20250401,174700,2780681488,2670,2670,2670,2670,0
20250401,174600,2780681488,2670,2670,2670,2670,0
20250401,174500,2780681488,2670,2670,2670,2670,0
20250401,174400,2780681488,2670,2670,2670,2670,0
20250401,174300,2780681488,2670,2670,2670,2670,0
20250401,174200,2780681488,2670,2670,2670,2670,0
20250401,174100,2780681488,2670,2670,2670,2670,0
20250401,174000,2780681488,2670,2670,2670,2670,0
20250401,173900,2780681488,2670,2670,2670,2670,0
20250401,173800,2780681488,2670,2670,2670,2670,0
20250401,173700,2780681488,2670,2670,2670,2670,0
20250401,173600,2780681488,2670,2670,2670,2670,0
20250401,173500,2780681488,2670,2670,2670,2670,0
20250401,173400,2780681488,2670,2670,2670,2670,0
20250401,173300,2780681488,2670,2670,2670,2670,0
20250401,173200,2780681488,2670,2670,2670,2670,0
20250401,173100,2780681488,2670,2670,2670,2670,0
20250401,173000,2780681488,2670,2670,2670,2670,0
20250401,172900,2780681488,2670,2670,2670,2670,0
20250401,172800,2780681488,2670,2670,2670,2670,0
20250401,172700,2780681488,2670,2670,2670,2670,26943
20250401,172600,2780681488,2670,2670,2670,2670,0
20250401,172500,2780681488,2670,2670,2670,2670,0
20250401,172400,2780681488,2670,2670,2670,2670,0
20250401,172300,2780681488,2670,2670,2670,2670,0
20250401,172200,2780681488,2670,2670,2670,2670,0
20250401,172100,2780681488,2670,2670,2670,2670,0
20250401,172000,2780681488,2670,2670,2670,2670,0
20250401,171900,2780681488,2670,2670,2670,2670,0
20250401,171800,2780681488,2670,2670,2670,2670,0
20250401,171700,2780681488,2670,2670,2670,2670,0
20250401,171600,2780681488,2670,2670,2670,2670,0
20250401,171500,2780681488,2670,2670,2670,2670,0
20250401,171400,2780681488,2670,2670,2670,2670,0
20250401,171300,2780681488,2670,2670,2670,2670,0
20250401,171200,2780681488,2670,2670,2670,2670,0
20250401,171100,2780681488,2670,2670,2670,2670,0
20250401,171000,2780681488,2670,2670,2670,2670,0
20250401,170900,2780681488,2670,2670,2670,2670,0
20250401,170800,2780681488,2670,2670,2670,2670,0
20250401,170700,2780681488,2670,2670,2670,2670,0
20250401,170600,2780681488,2670,2670,2670,2670,0
20250401,170500,2780681488,2670,2670,2670,2670,0
20250401,170400,2780681488,2670,2670,2670,2670,0
20250401,170300,2780681488,2670,2670,2670,2670,0
20250401,170200,2780681488,2670,2670,2670,2670,0
20250401,170100,2780681488,2670,2670,2670,2670,0
20250401,170000,2780681488,2670,2670,2670,2670,0
20250401,165900,2780681488,2670,2670,2670,2670,0
20250401,165800,2780681488,2670,2670,2670,2670,0
20250401,165700,2780681488,2670,2670,2670,2670,26943
20250401,165600,2780681488,2670,2670,2670,2670,0
20250401,165500,2780681488,2670,2670,2670,2670,0
20250401,165400,2780681488,2670,2670,2670,2670,0
20250401,165300,2780681488,2670,2670,2670,2670,0
20250401,165200,2780681488,2670,2670,2670,2670,0
20250401,165100,2780681488,2670,2670,2670,2670,0
20250401,165000,2780681488,2670,2670,2670,2670,0
20250401,164900,2780681488,2670,2670,2670,2670,0
20250401,164800,2780681488,2670,2670,2670,2670,0
20250401,164700,2780681488,2670,2670,2670,2670,0
20250401,164600,2780681488,2670,2670,2670,2670,0
20250401,164500,2780681488,2670,2670,2670,2670,0
20250401,164400,2780681488,2670,2670,2670,2670,0
20250401,164300,2780681488,2670,2670,2670,2670,0
20250401,164200,2780681488,2670,2670,2670,2670,0
20250401,164100,2780681488,2670,2670,2670,2670,0
20250401,164000,2780681488,2670,2670,2670,2670,0
20250401,163900,2780681488,2670,2670,2670,2670,0
20250401,163800,2780681488,2670,2670,2670,2670,0
20250401,163700,2780681488,2670,2670,2670,2670,0
20250401,163600,2780681488,2670,2670,2670,2670,0
20250401,163500,2780681488,2670,2670,2670,2670,0
20250401,163400,2780681488,2670,2670,2670,2670,0
20250401,163300,2780681488,2670,2670,2670,2670,0
20250401,163200,2780681488,2670,2670,2670,2670,0
20250401,163100,2780681488,2670,2670,2670,2670,0
20250401,163000,2780681488,2670,2670,2670,2670,0
20250401,162900,2780681488,2670,2670,2670,2670,0
20250401,162800,2780681488,2670,2670,2670,2670,0
20250401,162700,2780681488,2670,2670,2670,2670,26943
20250401,162600,2780681488,2670,2670,2670,2670,0
20250401,162500,2780681488,2670,2670,2670,2670,0
20250401,162400,2780681488,2670,2670,2670,2670,0
20250401,162300,2780681488,2670,2670,2670,2670,0
20250401,162200,2780681488,2670,2670,2670,2670,0
20250401,162100,2780681488,2670,2670,2670,2670,0
20250401,162000,2780681488,2670,2670,2670,2670,0
20250401,161900,2780681488,2670,2670,2670,2670,0
20250401,161800,2780681488,2670,2670,2670,2670,0
20250401,161700,2780681488,2670,2670,2670,2670,0
20250401,161600,2780681488,2670,2670,2670,2670,0
20250401,161500,2780681488,2670,2670,2670,2670,0
20250401,161400,2780681488,2670,2670,2670,2670,0
20250401,161300,2780681488,2670,2670,2670,2670,0
20250401,161200,2780681488,2670,2670,2670,2670,0
20250401,161100,2780681488,2670,2670,2670,2670,0
20250401,161000,2780681488,2670,2670,2670,2670,0
20250401,160900,2780681488,2670,2670,2670,2670,0
20250401,160800,2780681488,2670,2670,2670,2670,0
20250401,160700,2780681488,2670,2670,2670,2670,0
20250401,160600,2780681488,2670,2670,2670,2670,0
20250401,160500,2780681488,2670,2670,2670,2670,0
20250401,160400,2780681488,2670,2670,2670,2670,0
20250401,160300,2780681488,2670,2670,2670,2670,0
20250401,160200,2780681488,2670,2670,2670,2670,0
20250401,160100,2780681488,2670,2670,2670,2670,0
20250401,160000,2780681488,2670,2670,2670,2670,0
20250401,155900,2780681488,2670,2670,2670,2670,0
20250401,155800,2780681488,2670,2670,2670,2670,0
20250401,155700,2780681488,2670,2670,2670,2670,26943
20250401,155600,2780681488,2670,2670,2670,2670,0
20250401,155500,2780681488,2670,2670,2670,2670,0
20250401,155400,2780681488,2670,2670,2670,2670,0
20250401,155300,2780681488,2670,2670,2670,2670,0
20250401,155200,2780681488,2670,2670,2670,2670,0
20250401,155100,2780681488,2670,2670,2670,2670,0
20250401,155000,2780681488,2670,2670,2670,2670,0
20250401,154900,2780681488,2670,2670,2670,2670,0
20250401,154800,2780681488,2670,2670,2670,2670,0
20250401,154700,2780681488,2670,2670,2670,2670,0
20250401,154600,2780681488,2670,2670,2670,2670,0
20250401,154500,2780681488,2670,2670,2670,2670,0
20250401,154400,2780681488,2670,2670,2670,2670,0
20250401,154300,2780681488,2670,2670,2670,2670,0
20250401,154200,2780681488,2670,2670,2670,2670,0
20250401,154100,2780681488,2670,2670,2670,2670,0
20250401,154000,2780681488,2670,2670,2670,2670,0
20250401,153900,2780681488,2670,2670,2670,2670,0
20250401,153800,2780681488,2670,2670,2670,2670,0
20250401,153700,2780681488,2670,2670,2670,2670,0
20250401,153600,2780681488,2670,2670,2670,2670,0
20250401,153500,2780681488,2670,2670,2670,2670,0
20250401,153400,2780681488,2670,2670,2670,2670,0
20250401,153300,2780681488,2670,2670,2670,2670,0
20250401,153200,2780681488,2670,2670,2670,2670,0
20250401,153100,2780681488,2670,2670,2670,2670,0
20250401,153000,2780681488,2670,2670,2670,2670,26943
20250401,152900,2708743678,2670,2670,2670,2670,0
20250401,152800,2708743678,2670,2670,2670,2670,0
20250401,152700,2708743678,2670,2670,2670,2670,0
20250401,152600,2708743678,2670,2670,2670,2670,0
20250401,152500,2708743678,2670,2670,2670,2670,0
20250401,152400,2708743678,2670,2670,2670,2670,0
20250401,152300,2708743678,2670,2670,2670,2670,0
20250401,152200,2708743678,2670,2670,2670,2670,0
20250401,152100,2708743678,2670,2670,2670,2670,0
20250401,152000,2708743678,2670,2670,2670,2670,0
20250401,151900,2708743678,2670,2670,2670,2670,4
20250401,151800,2708732998,2670,2665,2670,2665,311
20250401,151700,2707903633,2665,2670,2670,2665,597
20250401,151600,2706311468,2670,2670,2670,2670,174
20250401,151500,2705846888,2670,2670,2670,2665,1761
20250401,151400,2701153733,2670,2665,2670,2665,5571
20250401,151300,2686288113,2665,2670,2670,2665,2570
20250401,151200,2679438813,2670,2670,2670,2665,550
20250401,151100,2677971813,2670,2665,2670,2665,11
20250401,151000,2677942493,2665,2665,2665,2665,215
20250401,150900,2677369518,2670,2665,2670,2665,1795
20250401,150800,2672580433,2670,2665,2670,2665,519
20250401,150700,2671197258,2665,2665,2665,2665,940
20250401,150600,2668692158,2665,2670,2670,2665,2422
20250401,150500,2662236598,2670,2670,2670,2665,791
20250401,150400,2660127708,2670,2665,2670,2665,1360
20250401,150300,2656501258,2670,2670,2670,2670,159
20250401,150200,2656076728,2670,2665,2670,2665,760
20250401,150100,2654049528,2670,2670,2675,2670,10268
20250401,150000,2626628968,2670,2670,2670,2670,226
20250401,145900,2626025548,2670,2670,2675,2670,4199
20250401,145800,2614799778,2675,2675,2675,2675,4
20250401,145700,2614789078,2675,2675,2675,2670,94
20250401,145600,2614538083,2675,2670,2675,2670,94
20250401,145500,2614286978,2670,2670,2670,2670,600
20250401,145400,2612684978,2670,2670,2670,2670,330
20250401,145300,2611803878,2670,2675,2675,2670,68
20250401,145200,2611622268,2675,2675,2675,2675,375
20250401,145100,2610619143,2675,2670,2675,2670,273
20250401,145000,2609890148,2670,2675,2675,2670,159
20250401,144900,2609465113,2675,2675,2675,2675,0
20250401,144800,2609465113,2675,2670,2675,2670,3376
20250401,144700,2600450643,2670,2675,2675,2670,68
20250401,144600,2600269058,2675,2675,2675,2675,16
20250401,144500,2600226258,2670,2675,2675,2670,670
20250401,144400,2598434758,2675,2675,2675,2675,2103
20250401,144300,2592809233,2675,2675,2675,2675,3
20250401,144200,2592801208,2675,2675,2675,2675,502
20250401,144100,2591458358,2680,2680,2680,2680,4
20250401,144000,2591447638,2680,2680,2680,2675,4902
20250401,143900,2578314578,2680,2680,2680,2680,12
20250401,143800,2578282418,2675,2670,2675,2670,786
20250401,143700,2576180153,2675,2670,2675,2670,3805
20250401,143600,2566003263,2670,2670,2670,2670,301
20250401,143500,2565199593,2670,2670,2672,2670,287
20250401,143400,2564433301,2670,2675,2675,2670,80
20250401,143300,2564219591,2675,2670,2675,2670,37
20250401,143200,2564120651,2675,2675,2675,2675,50
20250401,143100,2563986901,2670,2675,2675,2670,59
20250401,143000,2563829366,2670,2675,2675,2670,237
20250401,142900,2563195576,2675,2675,2675,2675,0
20250401,142800,2563195576,2675,2670,2675,2670,5916
20250401,142700,2547374281,2670,2670,2670,2670,15
20250401,142600,2547334231,2670,2670,2670,2670,0
20250401,142500,2547334231,2670,2670,2670,2670,73
20250401,142400,2547139321,2670,2670,2670,2670,2924
20250401,142300,2539332241,2670,2670,2670,2670,0
20250401,142200,2539332241,2670,2670,2670,2670,158
20250401,142100,2538910381,2670,2675,2675,2670,3632
20250401,142000,2529212936,2675,2670,2675,2670,720
20250401,141900,2527289236,2675,2670,2675,2670,410
20250401,141800,2526194531,2670,2675,2675,2670,1491
20250401,141700,2522206111,2675,2675,2675,2675,60
20250401,141600,2522045611,2675,2675,2675,2675,778
20250401,141500,2519964461,2680,2680,2680,2680,1
20250401,141400,2519961781,2675,2675,2680,2675,153
20250401,141300,2519552491,2675,2675,2675,2675,61
20250401,141200,2519389316,2675,2675,2675,2675,38
20250401,141100,2519287666,2680,2680,2680,2680,1
20250401,141000,2519284986,2680,2675,2680,2675,1250
20250401,140900,2515939986,2675,2680,2680,2675,81
20250401,140800,2515723196,2680,2675,2680,2675,296
20250401,140700,2514931371,2675,2675,2675,2675,5
20250401,140600,2514917996,2675,2675,2675,2675,1058
20250401,140500,2512087846,2675,2675,2675,2675,2828
20250401,140400,2504522946,2675,2675,2675,2675,564
20250401,140300,2503014246,2675,2680,2680,2675,136
20250401,140200,2502650186,2680,2680,2680,2680,913
20250401,140100,2500203346,2680,2685,2685,2680,509
20250401,140000,2498839181,2685,2685,2685,2680,630
20250401,135900,2497147916,2680,2680,2685,2680,6923
20250401,135800,2478576901,2685,2685,2685,2685,1992
20250401,135700,2473228381,2685,2680,2685,2680,1578
20250401,135600,2468998841,2680,2680,2680,2680,450
20250401,135500,2467792841,2685,2685,2685,2685,11
20250401,135400,2467763306,2685,2685,2685,2680,98
20250401,135300,2467500466,2685,2685,2685,2685,5
20250401,135200,2467487041,2680,2685,2685,2680,7
20250401,135100,2467468271,2680,2680,2680,2680,62
20250401,135000,2467302111,2680,2680,2680,2680,250
20250401,134900,2466632111,2680,2680,2680,2680,2500
20250401,134800,2459932111,2680,2680,2680,2680,1339
20250401,134700,2456343591,2680,2685,2685,2680,258
20250401,134600,2455651151,2685,2685,2685,2685,30
20250401,134500,2455570601,2685,2680,2685,2680,7
20250401,134400,2455551826,2685,2690,2690,2680,7598
20250401,134300,2435150276,2685,2690,2690,2685,853
20250401,134200,2432859466,2690,2690,2690,2685,106
20250401,134100,2432574476,2685,2690,2690,2685,457
20250401,134000,2431345431,2690,2690,2690,2690,433
20250401,133900,2430180661,2690,2690,2690,2690,1851
20250401,133800,2425201471,2690,2695,2695,2690,66
20250401,133700,2425023916,2690,2690,2690,2690,3010
20250401,133600,2416927016,2690,2682,2690,2682,16726
20250401,133500,2371997538,2680,2682,2682,2680,76
20250401,133400,2371793820,2680,2680,2680,2680,0
20250401,133300,2371793820,2680,2680,2680,2680,8
20250401,133200,2371772380,2680,2680,2682,2680,258
20250401,133100,2371080938,2682,2680,2682,2680,101
20250401,133000,2370810256,2680,2682,2682,2680,300
20250401,132900,2370005856,2682,2680,2682,2680,58
20250401,132800,2369850414,2680,2680,2680,2680,410
20250401,132700,2368751614,2685,2685,2685,2685,101
20250401,132600,2368480429,2680,2680,2680,2680,58
20250401,132500,2368324989,2685,2685,2685,2685,156
20250401,132400,2367906129,2685,2685,2685,2685,1
20250401,132300,2367903444,2680,2680,2680,2680,0
20250401,132200,2367903444,2680,2685,2685,2680,3286
20250401,132100,2359080817,2685,2685,2685,2685,500
20250401,132000,2357738317,2685,2680,2685,2680,441
20250401,131900,2356556337,2680,2677,2680,2675,10726
20250401,131800,2327811625,2675,2675,2675,2675,902
20250401,131700,2325398775,2680,2680,2680,2680,10
20250401,131600,2325371975,2675,2675,2680,2675,250
20250401,131500,2324703220,2675,2675,2675,2675,120
20250401,131400,2324382220,2675,2675,2675,2675,1167
20250401,131300,2321260495,2680,2675,2680,2675,435
20250401,131200,2320096860,2675,2675,2675,2675,600
20250401,131100,2318491860,2675,2675,2675,2675,51
20250401,131000,2318355435,2675,2680,2680,2675,109
20250401,130900,2318063600,2680,2680,2680,2680,1180
20250401,130800,2314901200,2680,2675,2680,2675,369
20250401,130700,2313914075,2675,2675,2680,2675,3068
20250401,130600,2305707125,2680,2675,2680,2675,2335
20250401,130500,2299460225,2675,2675,2675,2675,5038
20250401,130400,2285983575,2675,2675,2675,2675,1521
20250401,130300,2281914900,2675,2675,2675,2675,108
20250401,130200,2281626000,2680,2685,2685,2680,8394
20250401,130100,2259129825,2685,2680,2685,2680,27
20250401,130000,2259057445,2680,2680,2680,2680,859
20250401,125900,2256755325,2685,2685,2685,2685,4
20250401,125800,2256744585,2682,2682,2682,2682,1
20250401,125700,2256741903,2680,2680,2685,2680,345
20250401,125600,2255815943,2685,2685,2685,2685,962
20250401,125500,2253232973,2685,2685,2685,2685,3410
20250401,125400,2244077123,2680,2685,2685,2680,1087
20250401,125300,2241158813,2685,2680,2685,2680,836
20250401,125200,2238918303,2680,2680,2685,2680,501
20250401,125100,2237575568,2680,2680,2680,2680,357
20250401,125000,2236618808,2680,2685,2685,2680,3
20250401,124900,2236610758,2685,2685,2685,2680,3580
20250401,124800,2227003458,2685,2685,2690,2685,962
20250401,124700,2224419968,2690,2685,2690,2685,246
20250401,124600,2223759318,2680,2680,2680,2680,1
20250401,124500,2223756638,2690,2685,2690,2680,10432
20250401,124400,2195728068,2685,2685,2685,2685,782
20250401,124300,2193628398,2690,2690,2690,2690,2
20250401,124200,2193623018,2690,2690,2695,2685,1783
20250401,124100,2188834963,2690,2690,2690,2690,503
20250401,124000,2187481893,2690,2695,2695,2690,2
20250401,123900,2187476508,2685,2695,2695,2685,2446
20250401,123800,2180906513,2695,2695,2695,2695,0
20250401,123700,2180906513,2695,2695,2695,2695,8790
20250401,123600,2157217463,2690,2692,2692,2690,2880
20250401,123500,2149470141,2690,2690,2695,2690,2387
20250401,123400,2143049094,2690,2690,2690,2687,71
20250401,123300,2142858107,2690,2685,2690,2685,408
20250401,123200,2141762122,2685,2690,2690,2685,1679
20250401,123100,2137247922,2690,2690,2690,2690,31
20250401,123000,2137164532,2687,2685,2690,2685,433
20250401,122900,2136000825,2690,2690,2690,2685,74
20250401,122800,2135802080,2690,2695,2700,2685,12770
20250401,122700,2101449860,2700,2695,2700,2690,7249
20250401,122600,2081899310,2695,2695,2695,2690,6599
20250401,122500,2064115295,2690,2695,2695,2690,147
20250401,122400,2063719380,2695,2690,2695,2685,4526
20250401,122300,2051544485,2685,2685,2685,2680,7878
20250401,122200,2030394895,2690,2680,2690,2680,4141
20250401,122100,2019277300,2680,2685,2685,2680,188
20250401,122000,2018773300,2685,2680,2685,2680,4018
20250401,121900,2007995060,2680,2680,2680,2680,0
20250401,121800,2007995060,2680,2685,2685,2680,2033
20250401,121700,2002544610,2685,2685,2685,2685,702
20250401,121600,2000659740,2685,2685,2690,2685,696
20250401,121500,1998790975,2685,2690,2690,2685,113
20250401,121400,1998487045,2690,2680,2690,2680,1650
20250401,121300,1994055340,2685,2685,2685,2680,5810
20250401,121200,1978455540,2680,2685,2685,2680,85
20250401,121100,1978227365,2685,2685,2685,2680,841
20250401,121000,1975969430,2685,2685,2685,2685,1030
20250401,120900,1973203880,2685,2685,2685,2685,232
20250401,120800,1972580960,2685,2685,2685,2685,315
20250401,120700,1971735185,2685,2680,2685,2680,1688
20250401,120600,1967204590,2680,2685,2685,2680,3
20250401,120500,1967196540,2685,2680,2685,2680,60
20250401,120400,1967035490,2685,2685,2685,2680,1119
20250401,120300,1964036560,2685,2685,2685,2685,102
20250401,120200,1963762690,2685,2685,2685,2685,401
20250401,120100,1962686005,2685,2685,2685,2680,2299
20250401,120000,1956513480,2685,2685,2685,2685,296
20250401,115900,1955718720,2682,2685,2685,2682,611
20250401,115800,1954078485,2680,2680,2680,2675,2774
20250401,115700,1946644450,2680,2675,2680,2675,6517
20250401,115600,1929178905,2680,2675,2680,2675,2064
20250401,115500,1923657200,2675,2675,2675,2675,118
20250401,115400,1923341550,2680,2680,2685,2680,6433
20250401,115300,1906101105,2680,2680,2680,2680,6706
20250401,115200,1888129025,2680,2680,2685,2680,5557
20250401,115100,1873236185,2680,2680,2680,2680,700
20250401,115000,1871360185,2685,2685,2685,2685,30
20250401,114900,1871279635,2680,2680,2680,2675,4874
20250401,114800,1858219825,2680,2680,2680,2680,2463
20250401,114700,1851618985,2680,2685,2685,2680,1276
20250401,114600,1848197923,2685,2685,2685,2685,6
20250401,114500,1848181813,2685,2685,2685,2680,2564
20250401,114400,1841297763,2685,2685,2685,2685,681
20250401,114300,1839469278,2680,2680,2680,2680,482
20250401,114200,1838177518,2680,2680,2685,2675,650
20250401,114100,1836435803,2680,2685,2685,2675,4217
20250401,114000,1825137428,2685,2685,2685,2685,1
20250401,113900,1825134743,2675,2680,2680,2675,1077
20250401,113800,1822251323,2680,2675,2680,2675,835
20250401,113700,1820013573,2675,2675,2680,2675,1192
20250401,113600,1816819723,2680,2680,2680,2670,90
20250401,113500,1816579138,2675,2675,2680,2675,786
20250401,113400,1814476578,2675,2680,2680,2675,1649
20250401,113300,1810065478,2680,2680,2685,2680,466
20250401,113200,1808816593,2680,2680,2685,2680,2012
20250401,113100,1803424428,2680,2685,2685,2680,4933
20250401,113000,1790179423,2685,2685,2690,2685,97
20250401,112900,1789918808,2690,2690,2690,2685,761
20250401,112800,1787872218,2690,2695,2695,2685,14291
20250401,112700,1749429473,2695,2685,2695,2685,5036
20250401,112600,1735884382,2685,2690,2690,2685,487
20250401,112500,1734574656,2690,2690,2690,2690,2009
20250401,112400,1729170446,2690,2685,2690,2680,11925
20250401,112300,1697151228,2680,2680,2680,2675,1763
20250401,112200,1692426888,2680,2680,2680,2670,11839
20250401,112100,1660766658,2680,2675,2680,2675,4840
20250401,112000,1647801343,2670,2680,2680,2670,871
20250401,111900,1645475418,2675,2670,2675,2670,1930
20250401,111800,1640313133,2670,2670,2675,2665,15025
20250401,111700,1600182178,2670,2670,2670,2660,3248
20250401,111600,1591534393,2670,2665,2670,2665,1007
20250401,111500,1588849128,2670,2670,2670,2665,777
20250401,111400,1586774648,2670,2665,2670,2665,5413
20250401,111300,1572331428,2665,2667,2670,2660,785
20250401,111200,1570239516,2667,2665,2667,2662,1156
20250401,111100,1567158222,2665,2665,2665,2665,1221
20250401,111000,1563904257,2665,2665,2670,2665,3422
20250401,110900,1554784617,2670,2670,2670,2670,438
20250401,110800,1553615157,2670,2670,2670,2665,1515
20250401,110700,1549577642,2670,2665,2670,2665,4017
20250401,110600,1538852317,2665,2675,2675,2665,6533
20250401,110500,1521426807,2665,2665,2670,2665,4221
20250401,110400,1510161322,2670,2670,2670,2665,2268
20250401,110300,1504108027,2670,2660,2670,2660,3556
20250401,110200,1494633417,2655,2655,2655,2650,2830
20250401,110100,1487122717,2655,2655,2655,2650,1255
20250401,110000,1483790712,2655,2665,2665,2655,461
20250401,105900,1482565202,2660,2655,2660,2655,2095
20250401,105800,1476993802,2655,2660,2660,2650,1325
20250401,105700,1473473727,2650,2647,2660,2645,10632
20250401,105600,1445275612,2650,2645,2650,2645,2163
20250401,105500,1439553722,2645,2645,2650,2645,2172
20250401,105400,1433808777,2645,2650,2650,2645,3974
20250401,105300,1423297542,2650,2645,2650,2645,3077
20250401,105200,1415158372,2640,2640,2640,2640,858
20250401,105100,1412893252,2640,2635,2640,2635,130
20250401,105000,1412550072,2635,2640,2640,2635,2954
20250401,104900,1404763862,2640,2645,2645,2640,359
20250401,104800,1403816097,2645,2645,2650,2642,342
20250401,104700,1402911747,2640,2645,2645,2640,500
20250401,104600,1401589747,2645,2645,2645,2635,6079
20250401,104500,1385511097,2645,2630,2645,2630,4494
20250401,104400,1373660737,2630,2635,2635,2630,4303
20250401,104300,1362326827,2635,2625,2635,2625,1379
20250401,104200,1358700332,2630,2630,2630,2625,4553
20250401,104100,1346743622,2630,2630,2630,2625,225
20250401,104000,1346152967,2630,2625,2630,2625,24
20250401,103900,1346089912,2630,2635,2635,2630,1788
20250401,103800,1341387447,2640,2635,2640,2630,6056
20250401,103700,1325435957,2635,2640,2640,2635,4594
20250401,103600,1313330322,2640,2635,2640,2635,646
20250401,103500,1311627177,2635,2640,2640,2635,248
20250401,103400,1310973132,2640,2640,2645,2640,4668
20250401,103300,1298649607,2640,2635,2640,2635,608
20250401,103200,1297047402,2635,2642,2642,2635,2936
20250401,103100,1289307665,2642,2642,2642,2640,613
20250401,103000,1287689119,2640,2640,2640,2640,57
20250401,102900,1287538639,2640,2640,2645,2640,1294
20250401,102800,1284122474,2640,2640,2640,2640,174
20250401,102700,1283663114,2640,2635,2640,2635,2294
20250401,102600,1277618414,2635,2635,2635,2635,1733
20250401,102500,1273051959,2640,2640,2640,2640,4
20250401,102400,1273041399,2640,2640,2640,2635,603
20250401,102300,1271449769,2635,2640,2640,2635,136
20250401,102200,1271091359,2640,2640,2640,2640,981
20250401,102100,1268501519,2640,2640,2650,2635,9215
20250401,102000,1244207169,2640,2645,2645,2640,2411
20250401,101900,1237837094,2645,2635,2645,2635,8834
20250401,101800,1214478829,2635,2635,2640,2635,1236
20250401,101700,1211219369,2635,2640,2640,2635,446
20250401,101600,1210043794,2640,2640,2640,2635,4390
20250401,101500,1198457154,2635,2635,2635,2635,4882
20250401,101400,1185593084,2630,2635,2635,2630,1221
20250401,101300,1182376080,2630,2625,2630,2625,5562
20250401,101200,1167755695,2625,2625,2630,2625,2608
20250401,101100,1160907190,2620,2625,2627,2620,1306
20250401,101000,1157480643,2620,2625,2625,2620,663
20250401,100900,1155743483,2625,2620,2625,2620,2407
20250401,100800,1149436723,2620,2620,2620,2615,319
20250401,100700,1148601233,2620,2620,2620,2615,3065
20250401,100600,1140575943,2620,2620,2620,2615,5624
20250401,100500,1125844118,2625,2625,2625,2620,366
20250401,100400,1124885158,2625,2620,2625,2620,353
20250401,100300,1123958998,2625,2625,2625,2620,1116
20250401,100200,1121029998,2620,2625,2625,2620,617
20250401,100100,1119410713,2630,2625,2630,2625,2797
20250401,100000,1112068503,2625,2625,2625,2620,3381
20250401,095900,1103196328,2630,2630,2630,2625,2429
20250401,095800,1096819373,2630,2635,2635,2630,2075
20250401,095700,1091354068,2635,2630,2635,2630,10810
20250401,095600,1062923763,2635,2630,2635,2630,176
20250401,095500,1062460288,2635,2635,2635,2630,4423
20250401,095400,1050809733,2635,2640,2640,2635,5439
20250401,095300,1036456498,2645,2640,2645,2640,159
20250401,095200,1036036228,2645,2640,2647,2640,3129
20250401,095100,1027769623,2645,2645,2645,2645,4002
20250401,095000,1017184333,2645,2650,2650,2645,7313
20250401,094900,997837453,2655,2655,2655,2650,3754
20250401,094800,987882638,2655,2650,2655,2650,478
20250401,094700,986614003,2650,2645,2650,2645,4425
20250401,094600,974890573,2645,2650,2650,2645,702
20250401,094500,973032773,2650,2650,2650,2650,114
20250401,094400,972730673,2650,2640,2650,2640,1748
20250401,094300,968107458,2645,2640,2645,2640,3256
20250401,094200,959503638,2640,2645,2645,2640,529
20250401,094100,958106533,2645,2645,2645,2640,1202
20250401,094000,954928194,2645,2650,2650,2640,9244
20250401,093900,930507202,2650,2645,2650,2645,425
20250401,093800,929381312,2650,2645,2650,2645,3509
20250401,093700,920085462,2645,2655,2655,2645,1029
20250401,093600,917363367,2645,2655,2655,2645,6624
20250401,093500,899817087,2655,2655,2655,2650,1716
20250401,093400,895268862,2655,2660,2660,2655,9795
20250401,093300,869262892,2655,2660,2665,2655,6229
20250401,093200,852689007,2665,2670,2670,2660,5232
20250401,093100,838740217,2670,2675,2675,2670,2250
20250401,093000,832732657,2675,2670,2675,2670,249
20250401,092900,832066832,2670,2675,2675,2665,3234
20250401,092800,823440007,2675,2670,2675,2665,5296
20250401,092700,809305237,2665,2675,2675,2665,4834
20250401,092600,796406422,2675,2670,2675,2670,597
20250401,092500,794811497,2670,2670,2675,2670,980
20250401,092400,792194397,2670,2675,2675,2670,4406
20250401,092300,780428320,2675,2677,2680,2675,11008
20250401,092200,750981718,2675,2675,2680,2675,920
20250401,092100,748520688,2680,2675,2680,2670,4315
20250401,092000,736976768,2680,2685,2685,2680,5416
20250401,091900,722444153,2685,2675,2690,2675,2710
20250401,091800,715173438,2675,2685,2690,2675,10710
20250401,091700,686470888,2690,2685,2690,2685,2725
20250401,091600,679140913,2690,2690,2690,2685,4362
20250401,091500,667417098,2690,2690,2695,2682,8267
20250401,091400,645198613,2690,2700,2700,2690,5983
20250401,091300,629066896,2700,2700,2705,2700,1126
20250401,091200,626026401,2705,2705,2705,2690,6002
20250401,091100,609812421,2705,2710,2725,2695,30869
20250401,091000,526049956,2715,2695,2715,2685,17216
20250401,090900,479542361,2695,2695,2695,2685,5546
20250401,090800,464602121,2695,2685,2705,2680,14731
20250401,090700,424922056,2685,2680,2685,2680,5358
20250401,090600,410551456,2680,2675,2680,2675,1713
20250401,090500,405966856,2670,2670,2680,2665,4545
20250401,090400,393811600,2670,2670,2670,2660,6853
20250401,090300,375548915,2665,2665,2670,2660,44462
20250401,090200,257177120,2665,2650,2665,2640,17509
20250401,090100,210731380,2650,2660,2660,2645,7456
20250401,090000,190968140,2645,2630,2670,2630,71976
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 2780681488 2670 2670 2670 2670 26943
3 20250401 185600 2780681488 2670 2670 2670 2670 0
4 20250401 185500 2780681488 2670 2670 2670 2670 0
5 20250401 185400 2780681488 2670 2670 2670 2670 0
6 20250401 185300 2780681488 2670 2670 2670 2670 0
7 20250401 185200 2780681488 2670 2670 2670 2670 0
8 20250401 185100 2780681488 2670 2670 2670 2670 0
9 20250401 185000 2780681488 2670 2670 2670 2670 0
10 20250401 184900 2780681488 2670 2670 2670 2670 0
11 20250401 184800 2780681488 2670 2670 2670 2670 0
12 20250401 184700 2780681488 2670 2670 2670 2670 0
13 20250401 184600 2780681488 2670 2670 2670 2670 0
14 20250401 184500 2780681488 2670 2670 2670 2670 0
15 20250401 184400 2780681488 2670 2670 2670 2670 0
16 20250401 184300 2780681488 2670 2670 2670 2670 0
17 20250401 184200 2780681488 2670 2670 2670 2670 0
18 20250401 184100 2780681488 2670 2670 2670 2670 0
19 20250401 184000 2780681488 2670 2670 2670 2670 0
20 20250401 183900 2780681488 2670 2670 2670 2670 0
21 20250401 183800 2780681488 2670 2670 2670 2670 0
22 20250401 183700 2780681488 2670 2670 2670 2670 0
23 20250401 183600 2780681488 2670 2670 2670 2670 0
24 20250401 183500 2780681488 2670 2670 2670 2670 0
25 20250401 183400 2780681488 2670 2670 2670 2670 0
26 20250401 183300 2780681488 2670 2670 2670 2670 0
27 20250401 183200 2780681488 2670 2670 2670 2670 0
28 20250401 183100 2780681488 2670 2670 2670 2670 0
29 20250401 183000 2780681488 2670 2670 2670 2670 0
30 20250401 182900 2780681488 2670 2670 2670 2670 0
31 20250401 182800 2780681488 2670 2670 2670 2670 0
32 20250401 182700 2780681488 2670 2670 2670 2670 26943
33 20250401 182600 2780681488 2670 2670 2670 2670 0
34 20250401 182500 2780681488 2670 2670 2670 2670 0
35 20250401 182400 2780681488 2670 2670 2670 2670 0
36 20250401 182300 2780681488 2670 2670 2670 2670 0
37 20250401 182200 2780681488 2670 2670 2670 2670 0
38 20250401 182100 2780681488 2670 2670 2670 2670 0
39 20250401 182000 2780681488 2670 2670 2670 2670 0
40 20250401 181900 2780681488 2670 2670 2670 2670 0
41 20250401 181800 2780681488 2670 2670 2670 2670 0
42 20250401 181700 2780681488 2670 2670 2670 2670 0
43 20250401 181600 2780681488 2670 2670 2670 2670 0
44 20250401 181500 2780681488 2670 2670 2670 2670 0
45 20250401 181400 2780681488 2670 2670 2670 2670 0
46 20250401 181300 2780681488 2670 2670 2670 2670 0
47 20250401 181200 2780681488 2670 2670 2670 2670 0
48 20250401 181100 2780681488 2670 2670 2670 2670 0
49 20250401 181000 2780681488 2670 2670 2670 2670 0
50 20250401 180900 2780681488 2670 2670 2670 2670 0
51 20250401 180800 2780681488 2670 2670 2670 2670 0
52 20250401 180700 2780681488 2670 2670 2670 2670 0
53 20250401 180600 2780681488 2670 2670 2670 2670 0
54 20250401 180500 2780681488 2670 2670 2670 2670 0
55 20250401 180400 2780681488 2670 2670 2670 2670 0
56 20250401 180300 2780681488 2670 2670 2670 2670 0
57 20250401 180200 2780681488 2670 2670 2670 2670 0
58 20250401 180100 2780681488 2670 2670 2670 2670 0
59 20250401 180000 2780681488 2670 2670 2670 2670 0
60 20250401 175900 2780681488 2670 2670 2670 2670 0
61 20250401 175800 2780681488 2670 2670 2670 2670 0
62 20250401 175700 2780681488 2670 2670 2670 2670 26943
63 20250401 175600 2780681488 2670 2670 2670 2670 0
64 20250401 175500 2780681488 2670 2670 2670 2670 0
65 20250401 175400 2780681488 2670 2670 2670 2670 0
66 20250401 175300 2780681488 2670 2670 2670 2670 0
67 20250401 175200 2780681488 2670 2670 2670 2670 0
68 20250401 175100 2780681488 2670 2670 2670 2670 0
69 20250401 175000 2780681488 2670 2670 2670 2670 0
70 20250401 174900 2780681488 2670 2670 2670 2670 0
71 20250401 174800 2780681488 2670 2670 2670 2670 0
72 20250401 174700 2780681488 2670 2670 2670 2670 0
73 20250401 174600 2780681488 2670 2670 2670 2670 0
74 20250401 174500 2780681488 2670 2670 2670 2670 0
75 20250401 174400 2780681488 2670 2670 2670 2670 0
76 20250401 174300 2780681488 2670 2670 2670 2670 0
77 20250401 174200 2780681488 2670 2670 2670 2670 0
78 20250401 174100 2780681488 2670 2670 2670 2670 0
79 20250401 174000 2780681488 2670 2670 2670 2670 0
80 20250401 173900 2780681488 2670 2670 2670 2670 0
81 20250401 173800 2780681488 2670 2670 2670 2670 0
82 20250401 173700 2780681488 2670 2670 2670 2670 0
83 20250401 173600 2780681488 2670 2670 2670 2670 0
84 20250401 173500 2780681488 2670 2670 2670 2670 0
85 20250401 173400 2780681488 2670 2670 2670 2670 0
86 20250401 173300 2780681488 2670 2670 2670 2670 0
87 20250401 173200 2780681488 2670 2670 2670 2670 0
88 20250401 173100 2780681488 2670 2670 2670 2670 0
89 20250401 173000 2780681488 2670 2670 2670 2670 0
90 20250401 172900 2780681488 2670 2670 2670 2670 0
91 20250401 172800 2780681488 2670 2670 2670 2670 0
92 20250401 172700 2780681488 2670 2670 2670 2670 26943
93 20250401 172600 2780681488 2670 2670 2670 2670 0
94 20250401 172500 2780681488 2670 2670 2670 2670 0
95 20250401 172400 2780681488 2670 2670 2670 2670 0
96 20250401 172300 2780681488 2670 2670 2670 2670 0
97 20250401 172200 2780681488 2670 2670 2670 2670 0
98 20250401 172100 2780681488 2670 2670 2670 2670 0
99 20250401 172000 2780681488 2670 2670 2670 2670 0
100 20250401 171900 2780681488 2670 2670 2670 2670 0
101 20250401 171800 2780681488 2670 2670 2670 2670 0
102 20250401 171700 2780681488 2670 2670 2670 2670 0
103 20250401 171600 2780681488 2670 2670 2670 2670 0
104 20250401 171500 2780681488 2670 2670 2670 2670 0
105 20250401 171400 2780681488 2670 2670 2670 2670 0
106 20250401 171300 2780681488 2670 2670 2670 2670 0
107 20250401 171200 2780681488 2670 2670 2670 2670 0
108 20250401 171100 2780681488 2670 2670 2670 2670 0
109 20250401 171000 2780681488 2670 2670 2670 2670 0
110 20250401 170900 2780681488 2670 2670 2670 2670 0
111 20250401 170800 2780681488 2670 2670 2670 2670 0
112 20250401 170700 2780681488 2670 2670 2670 2670 0
113 20250401 170600 2780681488 2670 2670 2670 2670 0
114 20250401 170500 2780681488 2670 2670 2670 2670 0
115 20250401 170400 2780681488 2670 2670 2670 2670 0
116 20250401 170300 2780681488 2670 2670 2670 2670 0
117 20250401 170200 2780681488 2670 2670 2670 2670 0
118 20250401 170100 2780681488 2670 2670 2670 2670 0
119 20250401 170000 2780681488 2670 2670 2670 2670 0
120 20250401 165900 2780681488 2670 2670 2670 2670 0
121 20250401 165800 2780681488 2670 2670 2670 2670 0
122 20250401 165700 2780681488 2670 2670 2670 2670 26943
123 20250401 165600 2780681488 2670 2670 2670 2670 0
124 20250401 165500 2780681488 2670 2670 2670 2670 0
125 20250401 165400 2780681488 2670 2670 2670 2670 0
126 20250401 165300 2780681488 2670 2670 2670 2670 0
127 20250401 165200 2780681488 2670 2670 2670 2670 0
128 20250401 165100 2780681488 2670 2670 2670 2670 0
129 20250401 165000 2780681488 2670 2670 2670 2670 0
130 20250401 164900 2780681488 2670 2670 2670 2670 0
131 20250401 164800 2780681488 2670 2670 2670 2670 0
132 20250401 164700 2780681488 2670 2670 2670 2670 0
133 20250401 164600 2780681488 2670 2670 2670 2670 0
134 20250401 164500 2780681488 2670 2670 2670 2670 0
135 20250401 164400 2780681488 2670 2670 2670 2670 0
136 20250401 164300 2780681488 2670 2670 2670 2670 0
137 20250401 164200 2780681488 2670 2670 2670 2670 0
138 20250401 164100 2780681488 2670 2670 2670 2670 0
139 20250401 164000 2780681488 2670 2670 2670 2670 0
140 20250401 163900 2780681488 2670 2670 2670 2670 0
141 20250401 163800 2780681488 2670 2670 2670 2670 0
142 20250401 163700 2780681488 2670 2670 2670 2670 0
143 20250401 163600 2780681488 2670 2670 2670 2670 0
144 20250401 163500 2780681488 2670 2670 2670 2670 0
145 20250401 163400 2780681488 2670 2670 2670 2670 0
146 20250401 163300 2780681488 2670 2670 2670 2670 0
147 20250401 163200 2780681488 2670 2670 2670 2670 0
148 20250401 163100 2780681488 2670 2670 2670 2670 0
149 20250401 163000 2780681488 2670 2670 2670 2670 0
150 20250401 162900 2780681488 2670 2670 2670 2670 0
151 20250401 162800 2780681488 2670 2670 2670 2670 0
152 20250401 162700 2780681488 2670 2670 2670 2670 26943
153 20250401 162600 2780681488 2670 2670 2670 2670 0
154 20250401 162500 2780681488 2670 2670 2670 2670 0
155 20250401 162400 2780681488 2670 2670 2670 2670 0
156 20250401 162300 2780681488 2670 2670 2670 2670 0
157 20250401 162200 2780681488 2670 2670 2670 2670 0
158 20250401 162100 2780681488 2670 2670 2670 2670 0
159 20250401 162000 2780681488 2670 2670 2670 2670 0
160 20250401 161900 2780681488 2670 2670 2670 2670 0
161 20250401 161800 2780681488 2670 2670 2670 2670 0
162 20250401 161700 2780681488 2670 2670 2670 2670 0
163 20250401 161600 2780681488 2670 2670 2670 2670 0
164 20250401 161500 2780681488 2670 2670 2670 2670 0
165 20250401 161400 2780681488 2670 2670 2670 2670 0
166 20250401 161300 2780681488 2670 2670 2670 2670 0
167 20250401 161200 2780681488 2670 2670 2670 2670 0
168 20250401 161100 2780681488 2670 2670 2670 2670 0
169 20250401 161000 2780681488 2670 2670 2670 2670 0
170 20250401 160900 2780681488 2670 2670 2670 2670 0
171 20250401 160800 2780681488 2670 2670 2670 2670 0
172 20250401 160700 2780681488 2670 2670 2670 2670 0
173 20250401 160600 2780681488 2670 2670 2670 2670 0
174 20250401 160500 2780681488 2670 2670 2670 2670 0
175 20250401 160400 2780681488 2670 2670 2670 2670 0
176 20250401 160300 2780681488 2670 2670 2670 2670 0
177 20250401 160200 2780681488 2670 2670 2670 2670 0
178 20250401 160100 2780681488 2670 2670 2670 2670 0
179 20250401 160000 2780681488 2670 2670 2670 2670 0
180 20250401 155900 2780681488 2670 2670 2670 2670 0
181 20250401 155800 2780681488 2670 2670 2670 2670 0
182 20250401 155700 2780681488 2670 2670 2670 2670 26943
183 20250401 155600 2780681488 2670 2670 2670 2670 0
184 20250401 155500 2780681488 2670 2670 2670 2670 0
185 20250401 155400 2780681488 2670 2670 2670 2670 0
186 20250401 155300 2780681488 2670 2670 2670 2670 0
187 20250401 155200 2780681488 2670 2670 2670 2670 0
188 20250401 155100 2780681488 2670 2670 2670 2670 0
189 20250401 155000 2780681488 2670 2670 2670 2670 0
190 20250401 154900 2780681488 2670 2670 2670 2670 0
191 20250401 154800 2780681488 2670 2670 2670 2670 0
192 20250401 154700 2780681488 2670 2670 2670 2670 0
193 20250401 154600 2780681488 2670 2670 2670 2670 0
194 20250401 154500 2780681488 2670 2670 2670 2670 0
195 20250401 154400 2780681488 2670 2670 2670 2670 0
196 20250401 154300 2780681488 2670 2670 2670 2670 0
197 20250401 154200 2780681488 2670 2670 2670 2670 0
198 20250401 154100 2780681488 2670 2670 2670 2670 0
199 20250401 154000 2780681488 2670 2670 2670 2670 0
200 20250401 153900 2780681488 2670 2670 2670 2670 0
201 20250401 153800 2780681488 2670 2670 2670 2670 0
202 20250401 153700 2780681488 2670 2670 2670 2670 0
203 20250401 153600 2780681488 2670 2670 2670 2670 0
204 20250401 153500 2780681488 2670 2670 2670 2670 0
205 20250401 153400 2780681488 2670 2670 2670 2670 0
206 20250401 153300 2780681488 2670 2670 2670 2670 0
207 20250401 153200 2780681488 2670 2670 2670 2670 0
208 20250401 153100 2780681488 2670 2670 2670 2670 0
209 20250401 153000 2780681488 2670 2670 2670 2670 26943
210 20250401 152900 2708743678 2670 2670 2670 2670 0
211 20250401 152800 2708743678 2670 2670 2670 2670 0
212 20250401 152700 2708743678 2670 2670 2670 2670 0
213 20250401 152600 2708743678 2670 2670 2670 2670 0
214 20250401 152500 2708743678 2670 2670 2670 2670 0
215 20250401 152400 2708743678 2670 2670 2670 2670 0
216 20250401 152300 2708743678 2670 2670 2670 2670 0
217 20250401 152200 2708743678 2670 2670 2670 2670 0
218 20250401 152100 2708743678 2670 2670 2670 2670 0
219 20250401 152000 2708743678 2670 2670 2670 2670 0
220 20250401 151900 2708743678 2670 2670 2670 2670 4
221 20250401 151800 2708732998 2670 2665 2670 2665 311
222 20250401 151700 2707903633 2665 2670 2670 2665 597
223 20250401 151600 2706311468 2670 2670 2670 2670 174
224 20250401 151500 2705846888 2670 2670 2670 2665 1761
225 20250401 151400 2701153733 2670 2665 2670 2665 5571
226 20250401 151300 2686288113 2665 2670 2670 2665 2570
227 20250401 151200 2679438813 2670 2670 2670 2665 550
228 20250401 151100 2677971813 2670 2665 2670 2665 11
229 20250401 151000 2677942493 2665 2665 2665 2665 215
230 20250401 150900 2677369518 2670 2665 2670 2665 1795
231 20250401 150800 2672580433 2670 2665 2670 2665 519
232 20250401 150700 2671197258 2665 2665 2665 2665 940
233 20250401 150600 2668692158 2665 2670 2670 2665 2422
234 20250401 150500 2662236598 2670 2670 2670 2665 791
235 20250401 150400 2660127708 2670 2665 2670 2665 1360
236 20250401 150300 2656501258 2670 2670 2670 2670 159
237 20250401 150200 2656076728 2670 2665 2670 2665 760
238 20250401 150100 2654049528 2670 2670 2675 2670 10268
239 20250401 150000 2626628968 2670 2670 2670 2670 226
240 20250401 145900 2626025548 2670 2670 2675 2670 4199
241 20250401 145800 2614799778 2675 2675 2675 2675 4
242 20250401 145700 2614789078 2675 2675 2675 2670 94
243 20250401 145600 2614538083 2675 2670 2675 2670 94
244 20250401 145500 2614286978 2670 2670 2670 2670 600
245 20250401 145400 2612684978 2670 2670 2670 2670 330
246 20250401 145300 2611803878 2670 2675 2675 2670 68
247 20250401 145200 2611622268 2675 2675 2675 2675 375
248 20250401 145100 2610619143 2675 2670 2675 2670 273
249 20250401 145000 2609890148 2670 2675 2675 2670 159
250 20250401 144900 2609465113 2675 2675 2675 2675 0
251 20250401 144800 2609465113 2675 2670 2675 2670 3376
252 20250401 144700 2600450643 2670 2675 2675 2670 68
253 20250401 144600 2600269058 2675 2675 2675 2675 16
254 20250401 144500 2600226258 2670 2675 2675 2670 670
255 20250401 144400 2598434758 2675 2675 2675 2675 2103
256 20250401 144300 2592809233 2675 2675 2675 2675 3
257 20250401 144200 2592801208 2675 2675 2675 2675 502
258 20250401 144100 2591458358 2680 2680 2680 2680 4
259 20250401 144000 2591447638 2680 2680 2680 2675 4902
260 20250401 143900 2578314578 2680 2680 2680 2680 12
261 20250401 143800 2578282418 2675 2670 2675 2670 786
262 20250401 143700 2576180153 2675 2670 2675 2670 3805
263 20250401 143600 2566003263 2670 2670 2670 2670 301
264 20250401 143500 2565199593 2670 2670 2672 2670 287
265 20250401 143400 2564433301 2670 2675 2675 2670 80
266 20250401 143300 2564219591 2675 2670 2675 2670 37
267 20250401 143200 2564120651 2675 2675 2675 2675 50
268 20250401 143100 2563986901 2670 2675 2675 2670 59
269 20250401 143000 2563829366 2670 2675 2675 2670 237
270 20250401 142900 2563195576 2675 2675 2675 2675 0
271 20250401 142800 2563195576 2675 2670 2675 2670 5916
272 20250401 142700 2547374281 2670 2670 2670 2670 15
273 20250401 142600 2547334231 2670 2670 2670 2670 0
274 20250401 142500 2547334231 2670 2670 2670 2670 73
275 20250401 142400 2547139321 2670 2670 2670 2670 2924
276 20250401 142300 2539332241 2670 2670 2670 2670 0
277 20250401 142200 2539332241 2670 2670 2670 2670 158
278 20250401 142100 2538910381 2670 2675 2675 2670 3632
279 20250401 142000 2529212936 2675 2670 2675 2670 720
280 20250401 141900 2527289236 2675 2670 2675 2670 410
281 20250401 141800 2526194531 2670 2675 2675 2670 1491
282 20250401 141700 2522206111 2675 2675 2675 2675 60
283 20250401 141600 2522045611 2675 2675 2675 2675 778
284 20250401 141500 2519964461 2680 2680 2680 2680 1
285 20250401 141400 2519961781 2675 2675 2680 2675 153
286 20250401 141300 2519552491 2675 2675 2675 2675 61
287 20250401 141200 2519389316 2675 2675 2675 2675 38
288 20250401 141100 2519287666 2680 2680 2680 2680 1
289 20250401 141000 2519284986 2680 2675 2680 2675 1250
290 20250401 140900 2515939986 2675 2680 2680 2675 81
291 20250401 140800 2515723196 2680 2675 2680 2675 296
292 20250401 140700 2514931371 2675 2675 2675 2675 5
293 20250401 140600 2514917996 2675 2675 2675 2675 1058
294 20250401 140500 2512087846 2675 2675 2675 2675 2828
295 20250401 140400 2504522946 2675 2675 2675 2675 564
296 20250401 140300 2503014246 2675 2680 2680 2675 136
297 20250401 140200 2502650186 2680 2680 2680 2680 913
298 20250401 140100 2500203346 2680 2685 2685 2680 509
299 20250401 140000 2498839181 2685 2685 2685 2680 630
300 20250401 135900 2497147916 2680 2680 2685 2680 6923
301 20250401 135800 2478576901 2685 2685 2685 2685 1992
302 20250401 135700 2473228381 2685 2680 2685 2680 1578
303 20250401 135600 2468998841 2680 2680 2680 2680 450
304 20250401 135500 2467792841 2685 2685 2685 2685 11
305 20250401 135400 2467763306 2685 2685 2685 2680 98
306 20250401 135300 2467500466 2685 2685 2685 2685 5
307 20250401 135200 2467487041 2680 2685 2685 2680 7
308 20250401 135100 2467468271 2680 2680 2680 2680 62
309 20250401 135000 2467302111 2680 2680 2680 2680 250
310 20250401 134900 2466632111 2680 2680 2680 2680 2500
311 20250401 134800 2459932111 2680 2680 2680 2680 1339
312 20250401 134700 2456343591 2680 2685 2685 2680 258
313 20250401 134600 2455651151 2685 2685 2685 2685 30
314 20250401 134500 2455570601 2685 2680 2685 2680 7
315 20250401 134400 2455551826 2685 2690 2690 2680 7598
316 20250401 134300 2435150276 2685 2690 2690 2685 853
317 20250401 134200 2432859466 2690 2690 2690 2685 106
318 20250401 134100 2432574476 2685 2690 2690 2685 457
319 20250401 134000 2431345431 2690 2690 2690 2690 433
320 20250401 133900 2430180661 2690 2690 2690 2690 1851
321 20250401 133800 2425201471 2690 2695 2695 2690 66
322 20250401 133700 2425023916 2690 2690 2690 2690 3010
323 20250401 133600 2416927016 2690 2682 2690 2682 16726
324 20250401 133500 2371997538 2680 2682 2682 2680 76
325 20250401 133400 2371793820 2680 2680 2680 2680 0
326 20250401 133300 2371793820 2680 2680 2680 2680 8
327 20250401 133200 2371772380 2680 2680 2682 2680 258
328 20250401 133100 2371080938 2682 2680 2682 2680 101
329 20250401 133000 2370810256 2680 2682 2682 2680 300
330 20250401 132900 2370005856 2682 2680 2682 2680 58
331 20250401 132800 2369850414 2680 2680 2680 2680 410
332 20250401 132700 2368751614 2685 2685 2685 2685 101
333 20250401 132600 2368480429 2680 2680 2680 2680 58
334 20250401 132500 2368324989 2685 2685 2685 2685 156
335 20250401 132400 2367906129 2685 2685 2685 2685 1
336 20250401 132300 2367903444 2680 2680 2680 2680 0
337 20250401 132200 2367903444 2680 2685 2685 2680 3286
338 20250401 132100 2359080817 2685 2685 2685 2685 500
339 20250401 132000 2357738317 2685 2680 2685 2680 441
340 20250401 131900 2356556337 2680 2677 2680 2675 10726
341 20250401 131800 2327811625 2675 2675 2675 2675 902
342 20250401 131700 2325398775 2680 2680 2680 2680 10
343 20250401 131600 2325371975 2675 2675 2680 2675 250
344 20250401 131500 2324703220 2675 2675 2675 2675 120
345 20250401 131400 2324382220 2675 2675 2675 2675 1167
346 20250401 131300 2321260495 2680 2675 2680 2675 435
347 20250401 131200 2320096860 2675 2675 2675 2675 600
348 20250401 131100 2318491860 2675 2675 2675 2675 51
349 20250401 131000 2318355435 2675 2680 2680 2675 109
350 20250401 130900 2318063600 2680 2680 2680 2680 1180
351 20250401 130800 2314901200 2680 2675 2680 2675 369
352 20250401 130700 2313914075 2675 2675 2680 2675 3068
353 20250401 130600 2305707125 2680 2675 2680 2675 2335
354 20250401 130500 2299460225 2675 2675 2675 2675 5038
355 20250401 130400 2285983575 2675 2675 2675 2675 1521
356 20250401 130300 2281914900 2675 2675 2675 2675 108
357 20250401 130200 2281626000 2680 2685 2685 2680 8394
358 20250401 130100 2259129825 2685 2680 2685 2680 27
359 20250401 130000 2259057445 2680 2680 2680 2680 859
360 20250401 125900 2256755325 2685 2685 2685 2685 4
361 20250401 125800 2256744585 2682 2682 2682 2682 1
362 20250401 125700 2256741903 2680 2680 2685 2680 345
363 20250401 125600 2255815943 2685 2685 2685 2685 962
364 20250401 125500 2253232973 2685 2685 2685 2685 3410
365 20250401 125400 2244077123 2680 2685 2685 2680 1087
366 20250401 125300 2241158813 2685 2680 2685 2680 836
367 20250401 125200 2238918303 2680 2680 2685 2680 501
368 20250401 125100 2237575568 2680 2680 2680 2680 357
369 20250401 125000 2236618808 2680 2685 2685 2680 3
370 20250401 124900 2236610758 2685 2685 2685 2680 3580
371 20250401 124800 2227003458 2685 2685 2690 2685 962
372 20250401 124700 2224419968 2690 2685 2690 2685 246
373 20250401 124600 2223759318 2680 2680 2680 2680 1
374 20250401 124500 2223756638 2690 2685 2690 2680 10432
375 20250401 124400 2195728068 2685 2685 2685 2685 782
376 20250401 124300 2193628398 2690 2690 2690 2690 2
377 20250401 124200 2193623018 2690 2690 2695 2685 1783
378 20250401 124100 2188834963 2690 2690 2690 2690 503
379 20250401 124000 2187481893 2690 2695 2695 2690 2
380 20250401 123900 2187476508 2685 2695 2695 2685 2446
381 20250401 123800 2180906513 2695 2695 2695 2695 0
382 20250401 123700 2180906513 2695 2695 2695 2695 8790
383 20250401 123600 2157217463 2690 2692 2692 2690 2880
384 20250401 123500 2149470141 2690 2690 2695 2690 2387
385 20250401 123400 2143049094 2690 2690 2690 2687 71
386 20250401 123300 2142858107 2690 2685 2690 2685 408
387 20250401 123200 2141762122 2685 2690 2690 2685 1679
388 20250401 123100 2137247922 2690 2690 2690 2690 31
389 20250401 123000 2137164532 2687 2685 2690 2685 433
390 20250401 122900 2136000825 2690 2690 2690 2685 74
391 20250401 122800 2135802080 2690 2695 2700 2685 12770
392 20250401 122700 2101449860 2700 2695 2700 2690 7249
393 20250401 122600 2081899310 2695 2695 2695 2690 6599
394 20250401 122500 2064115295 2690 2695 2695 2690 147
395 20250401 122400 2063719380 2695 2690 2695 2685 4526
396 20250401 122300 2051544485 2685 2685 2685 2680 7878
397 20250401 122200 2030394895 2690 2680 2690 2680 4141
398 20250401 122100 2019277300 2680 2685 2685 2680 188
399 20250401 122000 2018773300 2685 2680 2685 2680 4018
400 20250401 121900 2007995060 2680 2680 2680 2680 0
401 20250401 121800 2007995060 2680 2685 2685 2680 2033
402 20250401 121700 2002544610 2685 2685 2685 2685 702
403 20250401 121600 2000659740 2685 2685 2690 2685 696
404 20250401 121500 1998790975 2685 2690 2690 2685 113
405 20250401 121400 1998487045 2690 2680 2690 2680 1650
406 20250401 121300 1994055340 2685 2685 2685 2680 5810
407 20250401 121200 1978455540 2680 2685 2685 2680 85
408 20250401 121100 1978227365 2685 2685 2685 2680 841
409 20250401 121000 1975969430 2685 2685 2685 2685 1030
410 20250401 120900 1973203880 2685 2685 2685 2685 232
411 20250401 120800 1972580960 2685 2685 2685 2685 315
412 20250401 120700 1971735185 2685 2680 2685 2680 1688
413 20250401 120600 1967204590 2680 2685 2685 2680 3
414 20250401 120500 1967196540 2685 2680 2685 2680 60
415 20250401 120400 1967035490 2685 2685 2685 2680 1119
416 20250401 120300 1964036560 2685 2685 2685 2685 102
417 20250401 120200 1963762690 2685 2685 2685 2685 401
418 20250401 120100 1962686005 2685 2685 2685 2680 2299
419 20250401 120000 1956513480 2685 2685 2685 2685 296
420 20250401 115900 1955718720 2682 2685 2685 2682 611
421 20250401 115800 1954078485 2680 2680 2680 2675 2774
422 20250401 115700 1946644450 2680 2675 2680 2675 6517
423 20250401 115600 1929178905 2680 2675 2680 2675 2064
424 20250401 115500 1923657200 2675 2675 2675 2675 118
425 20250401 115400 1923341550 2680 2680 2685 2680 6433
426 20250401 115300 1906101105 2680 2680 2680 2680 6706
427 20250401 115200 1888129025 2680 2680 2685 2680 5557
428 20250401 115100 1873236185 2680 2680 2680 2680 700
429 20250401 115000 1871360185 2685 2685 2685 2685 30
430 20250401 114900 1871279635 2680 2680 2680 2675 4874
431 20250401 114800 1858219825 2680 2680 2680 2680 2463
432 20250401 114700 1851618985 2680 2685 2685 2680 1276
433 20250401 114600 1848197923 2685 2685 2685 2685 6
434 20250401 114500 1848181813 2685 2685 2685 2680 2564
435 20250401 114400 1841297763 2685 2685 2685 2685 681
436 20250401 114300 1839469278 2680 2680 2680 2680 482
437 20250401 114200 1838177518 2680 2680 2685 2675 650
438 20250401 114100 1836435803 2680 2685 2685 2675 4217
439 20250401 114000 1825137428 2685 2685 2685 2685 1
440 20250401 113900 1825134743 2675 2680 2680 2675 1077
441 20250401 113800 1822251323 2680 2675 2680 2675 835
442 20250401 113700 1820013573 2675 2675 2680 2675 1192
443 20250401 113600 1816819723 2680 2680 2680 2670 90
444 20250401 113500 1816579138 2675 2675 2680 2675 786
445 20250401 113400 1814476578 2675 2680 2680 2675 1649
446 20250401 113300 1810065478 2680 2680 2685 2680 466
447 20250401 113200 1808816593 2680 2680 2685 2680 2012
448 20250401 113100 1803424428 2680 2685 2685 2680 4933
449 20250401 113000 1790179423 2685 2685 2690 2685 97
450 20250401 112900 1789918808 2690 2690 2690 2685 761
451 20250401 112800 1787872218 2690 2695 2695 2685 14291
452 20250401 112700 1749429473 2695 2685 2695 2685 5036
453 20250401 112600 1735884382 2685 2690 2690 2685 487
454 20250401 112500 1734574656 2690 2690 2690 2690 2009
455 20250401 112400 1729170446 2690 2685 2690 2680 11925
456 20250401 112300 1697151228 2680 2680 2680 2675 1763
457 20250401 112200 1692426888 2680 2680 2680 2670 11839
458 20250401 112100 1660766658 2680 2675 2680 2675 4840
459 20250401 112000 1647801343 2670 2680 2680 2670 871
460 20250401 111900 1645475418 2675 2670 2675 2670 1930
461 20250401 111800 1640313133 2670 2670 2675 2665 15025
462 20250401 111700 1600182178 2670 2670 2670 2660 3248
463 20250401 111600 1591534393 2670 2665 2670 2665 1007
464 20250401 111500 1588849128 2670 2670 2670 2665 777
465 20250401 111400 1586774648 2670 2665 2670 2665 5413
466 20250401 111300 1572331428 2665 2667 2670 2660 785
467 20250401 111200 1570239516 2667 2665 2667 2662 1156
468 20250401 111100 1567158222 2665 2665 2665 2665 1221
469 20250401 111000 1563904257 2665 2665 2670 2665 3422
470 20250401 110900 1554784617 2670 2670 2670 2670 438
471 20250401 110800 1553615157 2670 2670 2670 2665 1515
472 20250401 110700 1549577642 2670 2665 2670 2665 4017
473 20250401 110600 1538852317 2665 2675 2675 2665 6533
474 20250401 110500 1521426807 2665 2665 2670 2665 4221
475 20250401 110400 1510161322 2670 2670 2670 2665 2268
476 20250401 110300 1504108027 2670 2660 2670 2660 3556
477 20250401 110200 1494633417 2655 2655 2655 2650 2830
478 20250401 110100 1487122717 2655 2655 2655 2650 1255
479 20250401 110000 1483790712 2655 2665 2665 2655 461
480 20250401 105900 1482565202 2660 2655 2660 2655 2095
481 20250401 105800 1476993802 2655 2660 2660 2650 1325
482 20250401 105700 1473473727 2650 2647 2660 2645 10632
483 20250401 105600 1445275612 2650 2645 2650 2645 2163
484 20250401 105500 1439553722 2645 2645 2650 2645 2172
485 20250401 105400 1433808777 2645 2650 2650 2645 3974
486 20250401 105300 1423297542 2650 2645 2650 2645 3077
487 20250401 105200 1415158372 2640 2640 2640 2640 858
488 20250401 105100 1412893252 2640 2635 2640 2635 130
489 20250401 105000 1412550072 2635 2640 2640 2635 2954
490 20250401 104900 1404763862 2640 2645 2645 2640 359
491 20250401 104800 1403816097 2645 2645 2650 2642 342
492 20250401 104700 1402911747 2640 2645 2645 2640 500
493 20250401 104600 1401589747 2645 2645 2645 2635 6079
494 20250401 104500 1385511097 2645 2630 2645 2630 4494
495 20250401 104400 1373660737 2630 2635 2635 2630 4303
496 20250401 104300 1362326827 2635 2625 2635 2625 1379
497 20250401 104200 1358700332 2630 2630 2630 2625 4553
498 20250401 104100 1346743622 2630 2630 2630 2625 225
499 20250401 104000 1346152967 2630 2625 2630 2625 24
500 20250401 103900 1346089912 2630 2635 2635 2630 1788
501 20250401 103800 1341387447 2640 2635 2640 2630 6056
502 20250401 103700 1325435957 2635 2640 2640 2635 4594
503 20250401 103600 1313330322 2640 2635 2640 2635 646
504 20250401 103500 1311627177 2635 2640 2640 2635 248
505 20250401 103400 1310973132 2640 2640 2645 2640 4668
506 20250401 103300 1298649607 2640 2635 2640 2635 608
507 20250401 103200 1297047402 2635 2642 2642 2635 2936
508 20250401 103100 1289307665 2642 2642 2642 2640 613
509 20250401 103000 1287689119 2640 2640 2640 2640 57
510 20250401 102900 1287538639 2640 2640 2645 2640 1294
511 20250401 102800 1284122474 2640 2640 2640 2640 174
512 20250401 102700 1283663114 2640 2635 2640 2635 2294
513 20250401 102600 1277618414 2635 2635 2635 2635 1733
514 20250401 102500 1273051959 2640 2640 2640 2640 4
515 20250401 102400 1273041399 2640 2640 2640 2635 603
516 20250401 102300 1271449769 2635 2640 2640 2635 136
517 20250401 102200 1271091359 2640 2640 2640 2640 981
518 20250401 102100 1268501519 2640 2640 2650 2635 9215
519 20250401 102000 1244207169 2640 2645 2645 2640 2411
520 20250401 101900 1237837094 2645 2635 2645 2635 8834
521 20250401 101800 1214478829 2635 2635 2640 2635 1236
522 20250401 101700 1211219369 2635 2640 2640 2635 446
523 20250401 101600 1210043794 2640 2640 2640 2635 4390
524 20250401 101500 1198457154 2635 2635 2635 2635 4882
525 20250401 101400 1185593084 2630 2635 2635 2630 1221
526 20250401 101300 1182376080 2630 2625 2630 2625 5562
527 20250401 101200 1167755695 2625 2625 2630 2625 2608
528 20250401 101100 1160907190 2620 2625 2627 2620 1306
529 20250401 101000 1157480643 2620 2625 2625 2620 663
530 20250401 100900 1155743483 2625 2620 2625 2620 2407
531 20250401 100800 1149436723 2620 2620 2620 2615 319
532 20250401 100700 1148601233 2620 2620 2620 2615 3065
533 20250401 100600 1140575943 2620 2620 2620 2615 5624
534 20250401 100500 1125844118 2625 2625 2625 2620 366
535 20250401 100400 1124885158 2625 2620 2625 2620 353
536 20250401 100300 1123958998 2625 2625 2625 2620 1116
537 20250401 100200 1121029998 2620 2625 2625 2620 617
538 20250401 100100 1119410713 2630 2625 2630 2625 2797
539 20250401 100000 1112068503 2625 2625 2625 2620 3381
540 20250401 095900 1103196328 2630 2630 2630 2625 2429
541 20250401 095800 1096819373 2630 2635 2635 2630 2075
542 20250401 095700 1091354068 2635 2630 2635 2630 10810
543 20250401 095600 1062923763 2635 2630 2635 2630 176
544 20250401 095500 1062460288 2635 2635 2635 2630 4423
545 20250401 095400 1050809733 2635 2640 2640 2635 5439
546 20250401 095300 1036456498 2645 2640 2645 2640 159
547 20250401 095200 1036036228 2645 2640 2647 2640 3129
548 20250401 095100 1027769623 2645 2645 2645 2645 4002
549 20250401 095000 1017184333 2645 2650 2650 2645 7313
550 20250401 094900 997837453 2655 2655 2655 2650 3754
551 20250401 094800 987882638 2655 2650 2655 2650 478
552 20250401 094700 986614003 2650 2645 2650 2645 4425
553 20250401 094600 974890573 2645 2650 2650 2645 702
554 20250401 094500 973032773 2650 2650 2650 2650 114
555 20250401 094400 972730673 2650 2640 2650 2640 1748
556 20250401 094300 968107458 2645 2640 2645 2640 3256
557 20250401 094200 959503638 2640 2645 2645 2640 529
558 20250401 094100 958106533 2645 2645 2645 2640 1202
559 20250401 094000 954928194 2645 2650 2650 2640 9244
560 20250401 093900 930507202 2650 2645 2650 2645 425
561 20250401 093800 929381312 2650 2645 2650 2645 3509
562 20250401 093700 920085462 2645 2655 2655 2645 1029
563 20250401 093600 917363367 2645 2655 2655 2645 6624
564 20250401 093500 899817087 2655 2655 2655 2650 1716
565 20250401 093400 895268862 2655 2660 2660 2655 9795
566 20250401 093300 869262892 2655 2660 2665 2655 6229
567 20250401 093200 852689007 2665 2670 2670 2660 5232
568 20250401 093100 838740217 2670 2675 2675 2670 2250
569 20250401 093000 832732657 2675 2670 2675 2670 249
570 20250401 092900 832066832 2670 2675 2675 2665 3234
571 20250401 092800 823440007 2675 2670 2675 2665 5296
572 20250401 092700 809305237 2665 2675 2675 2665 4834
573 20250401 092600 796406422 2675 2670 2675 2670 597
574 20250401 092500 794811497 2670 2670 2675 2670 980
575 20250401 092400 792194397 2670 2675 2675 2670 4406
576 20250401 092300 780428320 2675 2677 2680 2675 11008
577 20250401 092200 750981718 2675 2675 2680 2675 920
578 20250401 092100 748520688 2680 2675 2680 2670 4315
579 20250401 092000 736976768 2680 2685 2685 2680 5416
580 20250401 091900 722444153 2685 2675 2690 2675 2710
581 20250401 091800 715173438 2675 2685 2690 2675 10710
582 20250401 091700 686470888 2690 2685 2690 2685 2725
583 20250401 091600 679140913 2690 2690 2690 2685 4362
584 20250401 091500 667417098 2690 2690 2695 2682 8267
585 20250401 091400 645198613 2690 2700 2700 2690 5983
586 20250401 091300 629066896 2700 2700 2705 2700 1126
587 20250401 091200 626026401 2705 2705 2705 2690 6002
588 20250401 091100 609812421 2705 2710 2725 2695 30869
589 20250401 091000 526049956 2715 2695 2715 2685 17216
590 20250401 090900 479542361 2695 2695 2695 2685 5546
591 20250401 090800 464602121 2695 2685 2705 2680 14731
592 20250401 090700 424922056 2685 2680 2685 2680 5358
593 20250401 090600 410551456 2680 2675 2680 2675 1713
594 20250401 090500 405966856 2670 2670 2680 2665 4545
595 20250401 090400 393811600 2670 2670 2670 2660 6853
596 20250401 090300 375548915 2665 2665 2670 2660 44462
597 20250401 090200 257177120 2665 2650 2665 2640 17509
598 20250401 090100 210731380 2650 2660 2660 2645 7456
599 20250401 090000 190968140 2645 2630 2670 2630 71976

1
006340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,249636,74979175,670272660,201319084875,0.33
20250327,250213,74979175,704349595,211066377625,0.33
20250326,240712,74979175,711303960,221563462125,0.32
20250325,245706,74979175,697805040,212940857000,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 249636 74979175 670272660 201319084875 0.33
3 20250327 250213 74979175 704349595 211066377625 0.33
4 20250326 240712 74979175 711303960 221563462125 0.32
5 20250325 245706 74979175 697805040 212940857000 0.33