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

608
011080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,117179957347,2105,2105,2105,2105,645
20250401,190500,117179957347,2105,2105,2105,2105,0
20250401,190400,117179957347,2105,2105,2105,2105,0
20250401,190300,117179957347,2105,2105,2105,2105,0
20250401,190200,117179957347,2105,2105,2105,2105,0
20250401,190100,117179957347,2105,2105,2105,2105,0
20250401,190000,117179957347,2105,2105,2105,2105,0
20250401,185900,117179957347,2105,2105,2105,2105,0
20250401,185800,117179957347,2105,2105,2105,2105,0
20250401,185700,117179957347,2105,2105,2105,2105,0
20250401,185600,117179957347,2105,2105,2105,2105,0
20250401,185500,117179957347,2105,2105,2105,2105,0
20250401,185400,117179957347,2105,2105,2105,2105,0
20250401,185300,117179957347,2105,2105,2105,2105,0
20250401,185200,117179957347,2105,2105,2105,2105,0
20250401,185100,117179957347,2105,2105,2105,2105,0
20250401,185000,117179957347,2105,2105,2105,2105,0
20250401,184900,117179957347,2105,2105,2105,2105,0
20250401,184800,117179957347,2105,2105,2105,2105,0
20250401,184700,117179957347,2105,2105,2105,2105,0
20250401,184600,117179957347,2105,2105,2105,2105,0
20250401,184500,117179957347,2105,2105,2105,2105,0
20250401,184400,117179957347,2105,2105,2105,2105,0
20250401,184300,117179957347,2105,2105,2105,2105,0
20250401,184200,117179957347,2105,2105,2105,2105,0
20250401,184100,117179957347,2105,2105,2105,2105,0
20250401,184000,117179957347,2105,2105,2105,2105,0
20250401,183900,117179957347,2105,2105,2105,2105,0
20250401,183800,117179957347,2105,2105,2105,2105,0
20250401,183700,117179957347,2105,2105,2105,2105,0
20250401,183600,117179957347,2105,2105,2105,2105,645
20250401,183500,117179957347,2105,2105,2105,2105,0
20250401,183400,117179957347,2105,2105,2105,2105,0
20250401,183300,117179957347,2105,2105,2105,2105,0
20250401,183200,117179957347,2105,2105,2105,2105,0
20250401,183100,117179957347,2105,2105,2105,2105,0
20250401,183000,117179957347,2105,2105,2105,2105,0
20250401,182900,117179957347,2105,2105,2105,2105,0
20250401,182800,117179957347,2105,2105,2105,2105,0
20250401,182700,117179957347,2105,2105,2105,2105,0
20250401,182600,117179957347,2105,2105,2105,2105,0
20250401,182500,117179957347,2105,2105,2105,2105,0
20250401,182400,117179957347,2105,2105,2105,2105,0
20250401,182300,117179957347,2105,2105,2105,2105,0
20250401,182200,117179957347,2105,2105,2105,2105,0
20250401,182100,117179957347,2105,2105,2105,2105,0
20250401,182000,117179957347,2105,2105,2105,2105,0
20250401,181900,117179957347,2105,2105,2105,2105,0
20250401,181800,117179957347,2105,2105,2105,2105,0
20250401,181700,117179957347,2105,2105,2105,2105,0
20250401,181600,117179957347,2105,2105,2105,2105,0
20250401,181500,117179957347,2105,2105,2105,2105,0
20250401,181400,117179957347,2105,2105,2105,2105,0
20250401,181300,117179957347,2105,2105,2105,2105,0
20250401,181200,117179957347,2105,2105,2105,2105,0
20250401,181100,117179957347,2105,2105,2105,2105,0
20250401,181000,117179957347,2105,2105,2105,2105,0
20250401,180900,117179957347,2105,2105,2105,2105,0
20250401,180800,117179957347,2105,2105,2105,2105,0
20250401,180700,117179957347,2105,2105,2105,2105,0
20250401,180600,117179957347,2105,2105,2105,2105,645
20250401,180500,117179957347,2105,2105,2105,2105,0
20250401,180400,117179957347,2105,2105,2105,2105,0
20250401,180300,117179957347,2105,2105,2105,2105,0
20250401,180200,117179957347,2105,2105,2105,2105,0
20250401,180100,117179957347,2105,2105,2105,2105,0
20250401,180000,117179957347,2105,2105,2105,2105,0
20250401,175900,117179957347,2105,2105,2105,2105,0
20250401,175800,117179957347,2105,2105,2105,2105,0
20250401,175700,117179957347,2105,2105,2105,2105,0
20250401,175600,117179957347,2105,2105,2105,2105,0
20250401,175500,117179957347,2105,2105,2105,2105,0
20250401,175400,117179957347,2105,2105,2105,2105,0
20250401,175300,117179957347,2105,2105,2105,2105,0
20250401,175200,117179957347,2105,2105,2105,2105,0
20250401,175100,117179957347,2105,2105,2105,2105,0
20250401,175000,117179957347,2105,2105,2105,2105,0
20250401,174900,117179957347,2105,2105,2105,2105,0
20250401,174800,117179957347,2105,2105,2105,2105,0
20250401,174700,117179957347,2105,2105,2105,2105,0
20250401,174600,117179957347,2105,2105,2105,2105,0
20250401,174500,117179957347,2105,2105,2105,2105,0
20250401,174400,117179957347,2105,2105,2105,2105,0
20250401,174300,117179957347,2105,2105,2105,2105,0
20250401,174200,117179957347,2105,2105,2105,2105,0
20250401,174100,117179957347,2105,2105,2105,2105,0
20250401,174000,117179957347,2105,2105,2105,2105,0
20250401,173900,117179957347,2105,2105,2105,2105,0
20250401,173800,117179957347,2105,2105,2105,2105,0
20250401,173700,117179957347,2105,2105,2105,2105,0
20250401,173600,117179957347,2105,2105,2105,2105,645
20250401,173500,117179957347,2105,2105,2105,2105,0
20250401,173400,117179957347,2105,2105,2105,2105,0
20250401,173300,117179957347,2105,2105,2105,2105,0
20250401,173200,117179957347,2105,2105,2105,2105,0
20250401,173100,117179957347,2105,2105,2105,2105,0
20250401,173000,117179957347,2105,2105,2105,2105,0
20250401,172900,117179957347,2105,2105,2105,2105,0
20250401,172800,117179957347,2105,2105,2105,2105,0
20250401,172700,117179957347,2105,2105,2105,2105,0
20250401,172600,117179957347,2105,2105,2105,2105,0
20250401,172500,117179957347,2105,2105,2105,2105,0
20250401,172400,117179957347,2105,2105,2105,2105,0
20250401,172300,117179957347,2105,2105,2105,2105,0
20250401,172200,117179957347,2105,2105,2105,2105,0
20250401,172100,117179957347,2105,2105,2105,2105,0
20250401,172000,117179957347,2105,2105,2105,2105,0
20250401,171900,117179957347,2105,2105,2105,2105,0
20250401,171800,117179957347,2105,2105,2105,2105,0
20250401,171700,117179957347,2105,2105,2105,2105,0
20250401,171600,117179957347,2105,2105,2105,2105,0
20250401,171500,117179957347,2105,2105,2105,2105,0
20250401,171400,117179957347,2105,2105,2105,2105,0
20250401,171300,117179957347,2105,2105,2105,2105,0
20250401,171200,117179957347,2105,2105,2105,2105,0
20250401,171100,117179957347,2105,2105,2105,2105,0
20250401,171000,117179957347,2105,2105,2105,2105,0
20250401,170900,117179957347,2105,2105,2105,2105,0
20250401,170800,117179957347,2105,2105,2105,2105,0
20250401,170700,117179957347,2105,2105,2105,2105,0
20250401,170600,117179957347,2105,2105,2105,2105,645
20250401,170500,117179957347,2105,2105,2105,2105,0
20250401,170400,117179957347,2105,2105,2105,2105,0
20250401,170300,117179957347,2105,2105,2105,2105,0
20250401,170200,117179957347,2105,2105,2105,2105,0
20250401,170100,117179957347,2105,2105,2105,2105,0
20250401,170000,117179957347,2105,2105,2105,2105,0
20250401,165900,117179957347,2105,2105,2105,2105,0
20250401,165800,117179957347,2105,2105,2105,2105,0
20250401,165700,117179957347,2105,2105,2105,2105,0
20250401,165600,117179957347,2105,2105,2105,2105,0
20250401,165500,117179957347,2105,2105,2105,2105,0
20250401,165400,117179957347,2105,2105,2105,2105,0
20250401,165300,117179957347,2105,2105,2105,2105,0
20250401,165200,117179957347,2105,2105,2105,2105,0
20250401,165100,117179957347,2105,2105,2105,2105,0
20250401,165000,117179957347,2105,2105,2105,2105,0
20250401,164900,117179957347,2105,2105,2105,2105,0
20250401,164800,117179957347,2105,2105,2105,2105,0
20250401,164700,117179957347,2105,2105,2105,2105,0
20250401,164600,117179957347,2105,2105,2105,2105,0
20250401,164500,117179957347,2105,2105,2105,2105,0
20250401,164400,117179957347,2105,2105,2105,2105,0
20250401,164300,117179957347,2105,2105,2105,2105,0
20250401,164200,117179957347,2105,2105,2105,2105,0
20250401,164100,117179957347,2105,2105,2105,2105,0
20250401,164000,117179957347,2105,2105,2105,2105,0
20250401,163900,117179957347,2105,2105,2105,2105,0
20250401,163800,117179957347,2105,2105,2105,2105,0
20250401,163700,117179957347,2105,2105,2105,2105,0
20250401,163600,117179957347,2105,2105,2105,2105,645
20250401,163500,117179957347,2105,2105,2105,2105,0
20250401,163400,117179957347,2105,2105,2105,2105,0
20250401,163300,117179957347,2105,2105,2105,2105,0
20250401,163200,117179957347,2105,2105,2105,2105,0
20250401,163100,117179957347,2105,2105,2105,2105,0
20250401,163000,117179957347,2105,2105,2105,2105,0
20250401,162900,117179957347,2105,2105,2105,2105,0
20250401,162800,117179957347,2105,2105,2105,2105,0
20250401,162700,117179957347,2105,2105,2105,2105,0
20250401,162600,117179957347,2105,2105,2105,2105,0
20250401,162500,117179957347,2105,2105,2105,2105,0
20250401,162400,117179957347,2105,2105,2105,2105,0
20250401,162300,117179957347,2105,2105,2105,2105,0
20250401,162200,117179957347,2105,2105,2105,2105,0
20250401,162100,117179957347,2105,2105,2105,2105,0
20250401,162000,117179957347,2105,2105,2105,2105,0
20250401,161900,117179957347,2105,2105,2105,2105,0
20250401,161800,117179957347,2105,2105,2105,2105,0
20250401,161700,117179957347,2105,2105,2105,2105,0
20250401,161600,117179957347,2105,2105,2105,2105,0
20250401,161500,117179957347,2105,2105,2105,2105,0
20250401,161400,117179957347,2105,2105,2105,2105,0
20250401,161300,117179957347,2105,2105,2105,2105,0
20250401,161200,117179957347,2105,2105,2105,2105,0
20250401,161100,117179957347,2105,2105,2105,2105,0
20250401,161000,117179957347,2105,2105,2105,2105,0
20250401,160900,117179957347,2105,2105,2105,2105,0
20250401,160800,117179957347,2105,2105,2105,2105,0
20250401,160700,117179957347,2105,2105,2105,2105,0
20250401,160600,117179957347,2105,2105,2105,2105,645
20250401,160500,117179957347,2105,2105,2105,2105,0
20250401,160400,117179957347,2105,2105,2105,2105,0
20250401,160300,117179957347,2105,2105,2105,2105,0
20250401,160200,117179957347,2105,2105,2105,2105,0
20250401,160100,117179957347,2105,2105,2105,2105,0
20250401,160000,117179957347,2105,2105,2105,2105,0
20250401,155900,117179957347,2105,2105,2105,2105,0
20250401,155800,117179957347,2105,2105,2105,2105,0
20250401,155700,117179957347,2105,2105,2105,2105,0
20250401,155600,117179957347,2105,2105,2105,2105,0
20250401,155500,117179957347,2105,2105,2105,2105,0
20250401,155400,117179957347,2105,2105,2105,2105,0
20250401,155300,117179957347,2105,2105,2105,2105,0
20250401,155200,117179957347,2105,2105,2105,2105,0
20250401,155100,117179957347,2105,2105,2105,2105,0
20250401,155000,117179957347,2105,2105,2105,2105,0
20250401,154900,117179957347,2105,2105,2105,2105,0
20250401,154800,117179957347,2105,2105,2105,2105,0
20250401,154700,117179957347,2105,2105,2105,2105,0
20250401,154600,117179957347,2105,2105,2105,2105,0
20250401,154500,117179957347,2105,2105,2105,2105,0
20250401,154400,117179957347,2105,2105,2105,2105,0
20250401,154300,117179957347,2105,2105,2105,2105,0
20250401,154200,117179957347,2105,2105,2105,2105,0
20250401,154100,117179957347,2105,2105,2105,2105,0
20250401,154000,117179957347,2105,2105,2105,2105,0
20250401,153900,117179957347,2105,2105,2105,2105,0
20250401,153800,117179957347,2105,2105,2105,2105,0
20250401,153700,117179957347,2105,2105,2105,2105,0
20250401,153600,117179957347,2105,2105,2105,2105,645
20250401,153500,117179957347,2105,2105,2105,2105,0
20250401,153400,117179957347,2105,2105,2105,2105,0
20250401,153300,117179957347,2105,2105,2105,2105,0
20250401,153200,117179957347,2105,2105,2105,2105,0
20250401,153100,117179957347,2105,2105,2105,2105,0
20250401,153000,117179957347,2105,2105,2105,2105,645
20250401,152900,117178599622,2105,2105,2105,2105,0
20250401,152800,117178599622,2105,2105,2105,2105,0
20250401,152700,117178599622,2105,2105,2105,2105,0
20250401,152600,117178599622,2105,2105,2105,2105,0
20250401,152500,117178599622,2105,2105,2105,2105,0
20250401,152400,117178599622,2105,2105,2105,2105,0
20250401,152300,117178599622,2105,2105,2105,2105,0
20250401,152200,117178599622,2105,2105,2105,2105,0
20250401,152100,117178599622,2105,2105,2105,2105,0
20250401,152000,117178599622,2105,2105,2105,2105,0
20250401,151900,117178599622,2105,2105,2105,2105,1
20250401,151800,117178597517,2105,2105,2105,2105,269
20250401,151700,117178031272,2105,2105,2105,2105,285
20250401,151600,117177431347,2105,2105,2105,2105,576
20250401,151500,117176218867,2105,2105,2105,2105,559
20250401,151400,117175042172,2105,2105,2105,2105,31
20250401,151300,117174976917,2105,2105,2105,2105,1554
20250401,151200,117171705747,2105,2105,2105,2105,181
20250401,151100,117171324742,2105,2105,2105,2105,20
20250401,151000,117171282642,2105,2105,2105,2105,20
20250401,150900,117171240542,2105,2105,2105,2105,1
20250401,150800,117171238437,2105,2105,2105,2105,219
20250401,150700,117170777442,2105,2105,2105,2105,506
20250401,150600,117169712312,2105,2105,2105,2105,1982
20250401,150500,117165540202,2105,2105,2105,2105,137
20250401,150400,117165251817,2105,2105,2105,2105,201
20250401,150300,117164828712,2105,2105,2105,2105,0
20250401,150200,117164828712,2105,2105,2105,2105,719
20250401,150100,117163315217,2105,2105,2105,2105,2377
20250401,150000,117158311632,2105,2105,2105,2105,1618
20250401,145900,117154905742,2105,2105,2105,2105,50
20250401,145800,117154800492,2105,2105,2105,2105,1152
20250401,145700,117152375532,2105,2105,2105,2105,569
20250401,145600,117151177787,2105,2105,2105,2105,3718
20250401,145500,117143351397,2105,2105,2105,2105,3600
20250401,145400,117135773397,2105,2105,2105,2105,144
20250401,145300,117135470277,2105,2105,2105,2105,7
20250401,145200,117135455542,2105,2105,2105,2105,318
20250401,145100,117134786152,2105,2105,2105,2105,131
20250401,145000,117134510397,2105,2105,2105,2105,304
20250401,144900,117133870477,2105,2105,2105,2105,310
20250401,144800,117133217927,2105,2105,2105,2105,787
20250401,144700,117131561292,2105,2105,2105,2105,11
20250401,144600,117131538137,2105,2105,2105,2105,0
20250401,144500,117131538137,2105,2105,2105,2105,251
20250401,144400,117131009782,2105,2105,2105,2105,0
20250401,144300,117131009782,2105,2105,2105,2105,0
20250401,144200,117131009782,2105,2105,2105,2105,100
20250401,144100,117130799282,2105,2105,2105,2105,183
20250401,144000,117130414067,2105,2105,2105,2105,929
20250401,143900,117128458522,2105,2105,2105,2105,861
20250401,143800,117126646117,2105,2105,2105,2105,838
20250401,143700,117124882127,2105,2105,2105,2105,211
20250401,143600,117124437972,2105,2105,2105,2105,204
20250401,143500,117124008552,2105,2105,2105,2105,21
20250401,143400,117123964347,2105,2105,2105,2105,2262
20250401,143300,117119202837,2105,2105,2105,2105,1029
20250401,143200,117117036792,2105,2105,2105,2105,0
20250401,143100,117117036792,2105,2105,2105,2105,71
20250401,143000,117116887337,2105,2105,2105,2105,125
20250401,142900,117116624212,2105,2105,2105,2105,2492
20250401,142800,117111378552,2105,2105,2105,2105,3720
20250401,142700,117103547952,2105,2105,2105,2105,0
20250401,142600,117103547952,2105,2105,2105,2105,2
20250401,142500,117103543742,2105,2105,2105,2105,0
20250401,142400,117103543742,2105,2105,2105,2105,12
20250401,142300,117103518482,2105,2105,2105,2105,866
20250401,142200,117101695552,2105,2105,2105,2105,6286
20250401,142100,117088463522,2105,2105,2105,2105,1406
20250401,142000,117085503892,2105,2105,2105,2105,1246
20250401,141900,117082881062,2105,2105,2105,2105,13
20250401,141800,117082853697,2105,2105,2105,2105,1752
20250401,141700,117079165737,2105,2105,2105,2105,241
20250401,141600,117078658432,2105,2105,2105,2105,541
20250401,141500,117077519627,2105,2105,2105,2105,4141
20250401,141400,117068802822,2105,2105,2105,2105,4146
20250401,141300,117060075492,2105,2105,2105,2105,4849
20250401,141200,117049868347,2105,2105,2105,2105,45478
20250401,141100,116954137157,2105,2105,2105,2105,497
20250401,141000,116953090972,2105,2105,2105,2105,3
20250401,140900,116953084657,2105,2105,2105,2105,1785
20250401,140800,116949327232,2105,2105,2105,2105,0
20250401,140700,116949327232,2105,2105,2105,2105,1033
20250401,140600,116947152767,2105,2105,2105,2105,63
20250401,140500,116947020152,2105,2105,2105,2105,154
20250401,140400,116946695982,2105,2105,2105,2105,9
20250401,140300,116946677037,2105,2105,2105,2105,134
20250401,140200,116946394967,2105,2105,2105,2105,319
20250401,140100,116945723472,2105,2105,2105,2105,16
20250401,140000,116945689792,2105,2105,2105,2105,30
20250401,135900,116945626642,2105,2105,2105,2105,351
20250401,135800,116944887787,2105,2105,2105,2105,909
20250401,135700,116942974342,2105,2105,2105,2105,370
20250401,135600,116942195492,2105,2105,2105,2105,19
20250401,135500,116942155497,2105,2105,2105,2105,2044
20250401,135400,116937852877,2105,2105,2105,2105,652
20250401,135300,116936480417,2105,2105,2105,2105,55
20250401,135200,116936364642,2105,2105,2105,2105,5
20250401,135100,116936354117,2105,2105,2105,2105,59
20250401,135000,116936229922,2105,2105,2105,2105,49
20250401,134900,116936126777,2105,2105,2105,2105,506
20250401,134800,116935061647,2105,2105,2105,2105,78
20250401,134700,116934897457,2105,2105,2105,2105,26
20250401,134600,116934842727,2105,2105,2105,2105,10
20250401,134500,116934821677,2105,2105,2105,2105,100
20250401,134400,116934611177,2105,2105,2105,2105,3004
20250401,134300,116928287757,2105,2105,2105,2105,13
20250401,134200,116928260392,2105,2105,2105,2105,142
20250401,134100,116927961482,2105,2105,2105,2105,78
20250401,134000,116927797292,2105,2105,2105,2105,5078
20250401,133900,116917108102,2105,2105,2105,2105,5
20250401,133800,116917097577,2105,2105,2105,2105,717
20250401,133700,116915588292,2105,2105,2105,2105,150
20250401,133600,116915272542,2105,2105,2105,2105,151
20250401,133500,116914954687,2105,2105,2105,2105,152
20250401,133400,116914634727,2105,2105,2105,2105,75
20250401,133300,116914476852,2105,2105,2105,2105,1252
20250401,133200,116911841392,2105,2105,2105,2105,4750
20250401,133100,116901842642,2105,2105,2105,2105,380
20250401,133000,116901042742,2105,2105,2105,2105,1214
20250401,132900,116898487272,2105,2105,2105,2105,291
20250401,132800,116897874717,2105,2105,2105,2105,4
20250401,132700,116897866297,2105,2105,2105,2105,712
20250401,132600,116896367537,2105,2105,2105,2105,417
20250401,132500,116895489752,2105,2105,2105,2105,3588
20250401,132400,116887937012,2105,2105,2105,2105,6786
20250401,132300,116873652482,2105,2105,2105,2105,314
20250401,132200,116872991512,2105,2105,2105,2105,1253
20250401,132100,116870353947,2105,2105,2105,2105,3121
20250401,132000,116863784242,2105,2105,2105,2105,101
20250401,131900,116863571637,2105,2105,2105,2105,103
20250401,131800,116863354822,2105,2105,2105,2105,2510
20250401,131700,116858071272,2105,2105,2105,2105,2947
20250401,131600,116851867837,2105,2105,2105,2105,12561
20250401,131500,116825426932,2105,2105,2105,2105,331
20250401,131400,116824730177,2105,2105,2105,2105,2271
20250401,131300,116819949722,2105,2105,2105,2105,857
20250401,131200,116818145737,2105,2105,2105,2105,8509
20250401,131100,116800234292,2105,2105,2105,2105,1048
20250401,131000,116798028252,2105,2105,2105,2105,3190
20250401,130900,116791313302,2105,2105,2105,2105,824
20250401,130800,116789578782,2105,2105,2105,2105,4754
20250401,130700,116779571612,2105,2105,2105,2105,5546
20250401,130600,116767897282,2105,2105,2105,2105,23165
20250401,130500,116719134957,2105,2105,2105,2100,98983
20250401,130400,116510797837,2105,2105,2105,2100,30986
20250401,130300,116445613187,2105,2100,2105,2100,14785
20250401,130200,116414548192,2100,2105,2105,2095,15387
20250401,130100,116382228717,2095,2100,2105,2095,21431
20250401,130000,116337240797,2100,2100,2100,2095,18429
20250401,125900,116298562117,2100,2100,2100,2095,22495
20250401,125800,116251337437,2100,2090,2100,2090,53810
20250401,125700,116138678177,2095,2105,2105,2090,51579
20250401,125600,116030505374,2105,2100,2105,2095,35144
20250401,125500,115956601674,2095,2095,2100,2090,28339
20250401,125400,115897212720,2095,2100,2100,2090,27334
20250401,125300,115839957308,2100,2100,2100,2090,36815
20250401,125200,115762809481,2100,2095,2105,2090,38084
20250401,125100,115682907661,2095,2090,2095,2080,101166
20250401,125000,115471739176,2100,2105,2105,2090,360410
20250401,124900,114713323956,2105,2105,2105,2105,472
20250401,124800,114712330396,2105,2105,2105,2105,15557
20250401,124700,114679582911,2105,2105,2105,2105,3961
20250401,124600,114671245006,2105,2105,2105,2105,4536
20250401,124500,114661696726,2105,2105,2105,2105,1552
20250401,124400,114658429766,2105,2105,2105,2105,9401
20250401,124300,114638640661,2105,2105,2105,2105,6203
20250401,124200,114625583346,2105,2105,2105,2105,4046
20250401,124100,114617066516,2105,2105,2105,2105,6177
20250401,124000,114604063931,2105,2105,2105,2100,208211
20250401,123900,114165785016,2105,2105,2105,2100,121042
20250401,123800,113910997714,2100,2100,2105,2095,89797
20250401,123700,113722358146,2100,2095,2100,2090,93364
20250401,123600,113526510338,2095,2090,2100,2090,79412
20250401,123500,113360230066,2090,2090,2090,2085,28613
20250401,123400,113300469231,2090,2085,2090,2085,22183
20250401,123300,113254151841,2090,2090,2090,2085,17093
20250401,123200,113218453671,2090,2087,2090,2085,23326
20250401,123100,113169756880,2085,2085,2090,2080,31762
20250401,123000,113103581915,2085,2080,2085,2075,16715
20250401,122900,113068797721,2080,2085,2085,2075,37425
20250401,122800,112990923501,2085,2085,2085,2080,32398
20250401,122700,112923502671,2085,2095,2095,2085,46004
20250401,122600,112827390201,2090,2090,2095,2090,16118
20250401,122500,112793655181,2090,2095,2095,2090,69865
20250401,122400,112647533354,2090,2095,2097,2090,81333
20250401,122300,112477252339,2095,2100,2100,2090,73461
20250401,122200,112323425211,2100,2095,2100,2090,63539
20250401,122100,112190248716,2095,2080,2095,2080,112570
20250401,122000,111955031411,2075,2070,2080,2070,42409
20250401,121900,111866891546,2075,2080,2085,2070,38819
20250401,121800,111786250113,2075,2070,2080,2070,56804
20250401,121700,111668253783,2075,2065,2075,2065,60293
20250401,121600,111543490453,2070,2070,2070,2065,30067
20250401,121500,111481286099,2067,2065,2070,2060,38127
20250401,121400,111402464028,2060,2065,2070,2060,52557
20250401,121300,111293926622,2070,2070,2075,2065,42943
20250401,121200,111205108205,2070,2070,2080,2065,83535
20250401,121100,111032331025,2070,2075,2080,2070,70288
20250401,121000,110886675286,2080,2080,2085,2075,54662
20250401,120900,110773094766,2080,2085,2085,2075,98796
20250401,120800,110567506384,2080,2090,2090,2080,135125
20250401,120700,110285830779,2090,2095,2095,2085,83466
20250401,120600,110111369216,2090,2090,2095,2085,79404
20250401,120500,109945376191,2090,2075,2090,2070,119305
20250401,120400,109697325401,2070,2070,2080,2067,102661
20250401,120300,109484407276,2070,2065,2075,2065,76904
20250401,120200,109325388501,2070,2070,2075,2065,84569
20250401,120100,109150469257,2070,2070,2080,2065,196635
20250401,120000,108743659317,2075,2080,2080,2070,70278
20250401,115900,108598063907,2075,2075,2080,2065,130735
20250401,115800,108326951475,2075,2070,2080,2060,141312
20250401,115700,108034511640,2070,2035,2080,2030,355492
20250401,115600,107302446666,2045,2015,2045,2010,173542
20250401,115500,106949299019,2015,2055,2060,1998,415265
20250401,115400,106110614749,2055,2050,2075,2035,367010
20250401,115300,105355231929,2060,2030,2070,2015,493159
20250401,115200,104345485580,2025,1994,2035,1994,330271
20250401,115100,103679650955,1991,2000,2005,1973,443295
20250401,115000,102797756697,2005,1940,2100,1940,525748
20250401,114900,101744475398,1946,2000,2000,1920,653861
20250401,114800,100470813491,2005,2020,2050,1996,557793
20250401,114700,99345987998,2020,2105,2105,2005,567624
20250401,114600,98162755398,2105,2105,2105,2105,16790
20250401,114500,98127412448,2105,2105,2105,2105,3713
20250401,114400,98119596583,2105,2105,2105,2105,10253
20250401,114300,98098014018,2105,2105,2105,2105,4098
20250401,114200,98089387728,2105,2105,2105,2105,7345
20250401,114100,98073926503,2105,2105,2105,2105,307
20250401,114000,98073280268,2105,2105,2105,2105,9859
20250401,113900,98052527073,2105,2105,2105,2105,2346
20250401,113800,98047588743,2105,2105,2105,2105,3136
20250401,113700,98040987463,2105,2105,2105,2105,6381
20250401,113600,98027555458,2105,2105,2105,2105,2710
20250401,113500,98021850908,2105,2105,2105,2105,21580
20250401,113400,97976425008,2105,2105,2105,2105,3372
20250401,113300,97969326948,2105,2105,2105,2105,324
20250401,113200,97968644928,2105,2105,2105,2105,3805
20250401,113100,97960635403,2105,2105,2105,2105,1218
20250401,113000,97958071513,2105,2105,2105,2105,2112
20250401,112900,97953625753,2105,2105,2105,2105,159396
20250401,112800,97618097173,2105,2105,2105,2105,2497
20250401,112700,97612840988,2105,2105,2105,2105,3456
20250401,112600,97605566108,2105,2105,2105,2105,24187
20250401,112500,97554652473,2105,2105,2105,2105,29901
20250401,112400,97491710868,2105,2105,2105,2105,3860
20250401,112300,97483585568,2105,2105,2105,2105,10056
20250401,112200,97462417688,2105,2105,2105,2105,18630
20250401,112100,97423201538,2105,2105,2105,2105,8792
20250401,112000,97404694378,2105,2105,2105,2105,11504
20250401,111900,97380478458,2105,2105,2105,2105,2922
20250401,111800,97374327648,2105,2105,2105,2105,9649
20250401,111700,97354016503,2105,2105,2105,2105,37354
20250401,111600,97275386333,2105,2105,2105,2105,3707
20250401,111500,97267583098,2105,2105,2105,2105,22477
20250401,111400,97220269013,2105,2105,2105,2105,12444
20250401,111300,97194074393,2105,2105,2105,2105,19413
20250401,111200,97153210028,2105,2105,2105,2105,25328
20250401,111100,97099894588,2105,2105,2105,2105,13591
20250401,111000,97071285533,2105,2105,2105,2100,256866
20250401,110900,96530678043,2100,2105,2105,2100,108235
20250401,110800,96303045610,2105,2100,2105,2090,269170
20250401,110700,95737849841,2100,2095,2105,2095,176562
20250401,110600,95366658939,2100,2095,2100,2085,272988
20250401,110500,94794348274,2095,2100,2100,2085,135393
20250401,110400,94511041425,2095,2090,2105,2080,274145
20250401,110300,93937217244,2090,2090,2095,2080,100462
20250401,110200,93727278175,2090,2080,2095,2075,245301
20250401,110100,93215407454,2085,2105,2105,2050,901777
20250401,110000,91328743949,2105,2105,2105,2105,202834
20250401,105900,90901778379,2105,2085,2105,2080,547975
20250401,105800,89751992694,2085,2080,2085,2070,312925
20250401,105700,89100760241,2085,2105,2105,2065,617112
20250401,105600,87808995669,2105,2100,2105,2095,1259517
20250401,105500,85157740774,2100,2040,2105,2035,2701968
20250401,105400,79504729709,2035,2047,2060,2035,683744
20250401,105300,78103302361,2050,1998,2050,1990,1407815
20250401,105200,75245342111,1996,2005,2005,1940,863983
20250401,105100,73528891133,2000,2020,2025,1996,443729
20250401,105000,72639987313,2020,1990,2030,1988,848863
20250401,104900,70930472523,1993,1998,2005,1981,615895
20250401,104800,69703085249,2000,1963,2035,1959,1697877
20250401,104700,66311053981,1960,1931,1968,1927,977723
20250401,104600,64400772595,1932,1950,1980,1895,1852969
20250401,104500,60793223744,1950,1950,1961,1941,844120
20250401,104400,59146941991,1893,1893,1893,1893,0
20250401,104300,59146941991,1893,1826,1893,1821,2023785
20250401,104200,55367432084,1829,1751,1830,1738,1281627
20250401,104100,53091214052,1751,1695,1751,1687,628082
20250401,104000,52011038662,1695,1672,1695,1672,169162
20250401,103900,51725774741,1672,1674,1677,1670,117719
20250401,103800,51529086203,1673,1673,1677,1672,24934
20250401,103700,51487370992,1673,1678,1686,1673,83968
20250401,103600,51346325862,1678,1673,1682,1672,47074
20250401,103500,51267378760,1673,1670,1675,1670,43445
20250401,103400,51194784945,1670,1671,1675,1670,37735
20250401,103300,51131724056,1671,1673,1675,1670,26895
20250401,103200,51086770117,1673,1672,1679,1670,51025
20250401,103100,51001462549,1672,1679,1679,1672,64678
20250401,103000,50893129895,1678,1679,1688,1675,105368
20250401,102900,50715912144,1680,1668,1683,1668,53461
20250401,102800,50626312972,1668,1679,1684,1664,81571
20250401,102700,50489724288,1679,1657,1684,1649,135136
20250401,102600,50264668744,1657,1657,1658,1646,51040
20250401,102500,50180200209,1654,1635,1658,1635,115506
20250401,102400,49990180949,1635,1639,1641,1635,57911
20250401,102300,49895373977,1641,1643,1644,1638,49537
20250401,102200,49814092351,1638,1650,1651,1635,83381
20250401,102100,49677176112,1649,1653,1655,1649,52947
20250401,102000,49589670508,1654,1647,1663,1645,90601
20250401,101900,49440173293,1647,1655,1657,1642,85795
20250401,101800,49298579393,1657,1666,1666,1651,144074
20250401,101700,49059568044,1666,1665,1672,1665,37349
20250401,101600,48997318835,1666,1671,1672,1666,39749
20250401,101500,48931052847,1672,1673,1680,1667,45648
20250401,101400,48854675029,1673,1667,1678,1667,130915
20250401,101300,48635862022,1668,1668,1675,1667,31621
20250401,101200,48583045817,1667,1670,1675,1665,54061
20250401,101100,48492844971,1670,1672,1679,1669,48822
20250401,101000,48411126995,1672,1676,1679,1663,58267
20250401,100900,48313709889,1675,1671,1679,1670,42920
20250401,100800,48241857231,1671,1663,1674,1663,30847
20250401,100700,48190383379,1666,1665,1668,1651,114084
20250401,100600,48001086512,1662,1681,1681,1662,76643
20250401,100500,47872901742,1680,1687,1688,1680,60139
20250401,100400,47771685447,1688,1677,1688,1670,138929
20250401,100300,47538825709,1677,1683,1687,1676,63221
20250401,100200,47432590327,1684,1688,1689,1682,65701
20250401,100100,47321930047,1688,1685,1693,1684,88950
20250401,100000,47171897005,1687,1693,1693,1685,76719
20250401,095900,47042277156,1693,1690,1697,1690,75631
20250401,095800,46914090617,1692,1690,1697,1689,53284
20250401,095700,46823844308,1690,1683,1690,1680,33017
20250401,095600,46768191655,1680,1697,1698,1675,121964
20250401,095500,46562549617,1698,1709,1712,1690,225025
20250401,095400,46179612342,1710,1685,1715,1685,314483
20250401,095300,45643950407,1687,1677,1689,1676,72344
20250401,095200,45522245585,1676,1676,1686,1675,128404
20250401,095100,45306682169,1676,1685,1687,1671,98589
20250401,095000,45141490441,1687,1665,1688,1663,132112
20250401,094900,44920056854,1670,1680,1690,1665,217683
20250401,094800,44555119006,1672,1692,1696,1672,209931
20250401,094700,44200663469,1692,1709,1712,1692,391375
20250401,094600,43536052509,1704,1682,1712,1679,522312
20250401,094500,42648770340,1680,1667,1690,1665,504864
20250401,094400,41799145176,1667,1657,1673,1653,195314
20250401,094300,41474382010,1657,1652,1672,1649,319701
20250401,094200,40944322527,1651,1645,1651,1630,246285
20250401,094100,40540033544,1645,1623,1648,1619,352884
20250401,094000,39960900548,1622,1634,1634,1595,542668
20250401,093900,39086582151,1633,1630,1640,1624,333597
20250401,093800,38543092701,1628,1645,1646,1627,226062
20250401,093700,38173171454,1645,1653,1655,1644,190541
20250401,093600,37859237530,1654,1642,1655,1635,267284
20250401,093500,37418800473,1642,1662,1664,1636,280295
20250401,093400,36956488768,1662,1652,1665,1650,555206
20250401,093300,36038871776,1652,1670,1675,1651,377627
20250401,093200,35410325070,1670,1682,1687,1669,352606
20250401,093100,34818585903,1682,1708,1709,1680,611236
20250401,093000,33786147893,1708,1707,1721,1704,186909
20250401,092900,33466337923,1706,1710,1715,1700,207677
20250401,092800,33111462405,1711,1702,1711,1698,274950
20250401,092700,32643500315,1702,1732,1735,1695,570625
20250401,092600,31668261086,1725,1739,1741,1721,227288
20250401,092500,31275315197,1739,1736,1747,1715,436804
20250401,092400,30519018653,1737,1764,1765,1710,589901
20250401,092300,29492333288,1765,1785,1785,1752,469406
20250401,092200,28664298441,1784,1788,1790,1779,278554
20250401,092100,28167354303,1786,1780,1795,1775,296768
20250401,092000,27637192674,1776,1769,1800,1768,311319
20250401,091900,27082950897,1768,1782,1792,1768,363574
20250401,091800,26436090367,1781,1791,1808,1750,701777
20250401,091700,25190108207,1791,1805,1814,1787,501570
20250401,091600,24288092003,1808,1807,1819,1768,656742
20250401,091500,23106362245,1807,1806,1833,1789,1026065
20250401,091400,21243326281,1812,1755,1833,1754,1433687
20250401,091300,18674295484,1755,1736,1756,1721,997105
20250401,091200,16936651184,1740,1715,1750,1706,925890
20250401,091100,15336568609,1713,1698,1719,1679,435137
20250401,091000,14596933523,1697,1681,1709,1677,256985
20250401,090900,14161866011,1681,1686,1710,1677,432001
20250401,090800,13431053389,1686,1713,1714,1685,307937
20250401,090700,12908866675,1712,1695,1725,1682,699261
20250401,090600,11712016114,1698,1680,1699,1670,438775
20250401,090500,10974617415,1680,1706,1710,1670,623120
20250401,090400,9923388645,1706,1723,1725,1680,627978
20250401,090300,8855901984,1714,1739,1741,1707,966366
20250401,090200,7191869396,1739,1685,1783,1684,1695856
20250401,090100,4260704491,1685,1709,1724,1625,1042966
20250401,090000,2507411974,1705,1721,1780,1640,1442197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 117179957347 2105 2105 2105 2105 645
3 20250401 190500 117179957347 2105 2105 2105 2105 0
4 20250401 190400 117179957347 2105 2105 2105 2105 0
5 20250401 190300 117179957347 2105 2105 2105 2105 0
6 20250401 190200 117179957347 2105 2105 2105 2105 0
7 20250401 190100 117179957347 2105 2105 2105 2105 0
8 20250401 190000 117179957347 2105 2105 2105 2105 0
9 20250401 185900 117179957347 2105 2105 2105 2105 0
10 20250401 185800 117179957347 2105 2105 2105 2105 0
11 20250401 185700 117179957347 2105 2105 2105 2105 0
12 20250401 185600 117179957347 2105 2105 2105 2105 0
13 20250401 185500 117179957347 2105 2105 2105 2105 0
14 20250401 185400 117179957347 2105 2105 2105 2105 0
15 20250401 185300 117179957347 2105 2105 2105 2105 0
16 20250401 185200 117179957347 2105 2105 2105 2105 0
17 20250401 185100 117179957347 2105 2105 2105 2105 0
18 20250401 185000 117179957347 2105 2105 2105 2105 0
19 20250401 184900 117179957347 2105 2105 2105 2105 0
20 20250401 184800 117179957347 2105 2105 2105 2105 0
21 20250401 184700 117179957347 2105 2105 2105 2105 0
22 20250401 184600 117179957347 2105 2105 2105 2105 0
23 20250401 184500 117179957347 2105 2105 2105 2105 0
24 20250401 184400 117179957347 2105 2105 2105 2105 0
25 20250401 184300 117179957347 2105 2105 2105 2105 0
26 20250401 184200 117179957347 2105 2105 2105 2105 0
27 20250401 184100 117179957347 2105 2105 2105 2105 0
28 20250401 184000 117179957347 2105 2105 2105 2105 0
29 20250401 183900 117179957347 2105 2105 2105 2105 0
30 20250401 183800 117179957347 2105 2105 2105 2105 0
31 20250401 183700 117179957347 2105 2105 2105 2105 0
32 20250401 183600 117179957347 2105 2105 2105 2105 645
33 20250401 183500 117179957347 2105 2105 2105 2105 0
34 20250401 183400 117179957347 2105 2105 2105 2105 0
35 20250401 183300 117179957347 2105 2105 2105 2105 0
36 20250401 183200 117179957347 2105 2105 2105 2105 0
37 20250401 183100 117179957347 2105 2105 2105 2105 0
38 20250401 183000 117179957347 2105 2105 2105 2105 0
39 20250401 182900 117179957347 2105 2105 2105 2105 0
40 20250401 182800 117179957347 2105 2105 2105 2105 0
41 20250401 182700 117179957347 2105 2105 2105 2105 0
42 20250401 182600 117179957347 2105 2105 2105 2105 0
43 20250401 182500 117179957347 2105 2105 2105 2105 0
44 20250401 182400 117179957347 2105 2105 2105 2105 0
45 20250401 182300 117179957347 2105 2105 2105 2105 0
46 20250401 182200 117179957347 2105 2105 2105 2105 0
47 20250401 182100 117179957347 2105 2105 2105 2105 0
48 20250401 182000 117179957347 2105 2105 2105 2105 0
49 20250401 181900 117179957347 2105 2105 2105 2105 0
50 20250401 181800 117179957347 2105 2105 2105 2105 0
51 20250401 181700 117179957347 2105 2105 2105 2105 0
52 20250401 181600 117179957347 2105 2105 2105 2105 0
53 20250401 181500 117179957347 2105 2105 2105 2105 0
54 20250401 181400 117179957347 2105 2105 2105 2105 0
55 20250401 181300 117179957347 2105 2105 2105 2105 0
56 20250401 181200 117179957347 2105 2105 2105 2105 0
57 20250401 181100 117179957347 2105 2105 2105 2105 0
58 20250401 181000 117179957347 2105 2105 2105 2105 0
59 20250401 180900 117179957347 2105 2105 2105 2105 0
60 20250401 180800 117179957347 2105 2105 2105 2105 0
61 20250401 180700 117179957347 2105 2105 2105 2105 0
62 20250401 180600 117179957347 2105 2105 2105 2105 645
63 20250401 180500 117179957347 2105 2105 2105 2105 0
64 20250401 180400 117179957347 2105 2105 2105 2105 0
65 20250401 180300 117179957347 2105 2105 2105 2105 0
66 20250401 180200 117179957347 2105 2105 2105 2105 0
67 20250401 180100 117179957347 2105 2105 2105 2105 0
68 20250401 180000 117179957347 2105 2105 2105 2105 0
69 20250401 175900 117179957347 2105 2105 2105 2105 0
70 20250401 175800 117179957347 2105 2105 2105 2105 0
71 20250401 175700 117179957347 2105 2105 2105 2105 0
72 20250401 175600 117179957347 2105 2105 2105 2105 0
73 20250401 175500 117179957347 2105 2105 2105 2105 0
74 20250401 175400 117179957347 2105 2105 2105 2105 0
75 20250401 175300 117179957347 2105 2105 2105 2105 0
76 20250401 175200 117179957347 2105 2105 2105 2105 0
77 20250401 175100 117179957347 2105 2105 2105 2105 0
78 20250401 175000 117179957347 2105 2105 2105 2105 0
79 20250401 174900 117179957347 2105 2105 2105 2105 0
80 20250401 174800 117179957347 2105 2105 2105 2105 0
81 20250401 174700 117179957347 2105 2105 2105 2105 0
82 20250401 174600 117179957347 2105 2105 2105 2105 0
83 20250401 174500 117179957347 2105 2105 2105 2105 0
84 20250401 174400 117179957347 2105 2105 2105 2105 0
85 20250401 174300 117179957347 2105 2105 2105 2105 0
86 20250401 174200 117179957347 2105 2105 2105 2105 0
87 20250401 174100 117179957347 2105 2105 2105 2105 0
88 20250401 174000 117179957347 2105 2105 2105 2105 0
89 20250401 173900 117179957347 2105 2105 2105 2105 0
90 20250401 173800 117179957347 2105 2105 2105 2105 0
91 20250401 173700 117179957347 2105 2105 2105 2105 0
92 20250401 173600 117179957347 2105 2105 2105 2105 645
93 20250401 173500 117179957347 2105 2105 2105 2105 0
94 20250401 173400 117179957347 2105 2105 2105 2105 0
95 20250401 173300 117179957347 2105 2105 2105 2105 0
96 20250401 173200 117179957347 2105 2105 2105 2105 0
97 20250401 173100 117179957347 2105 2105 2105 2105 0
98 20250401 173000 117179957347 2105 2105 2105 2105 0
99 20250401 172900 117179957347 2105 2105 2105 2105 0
100 20250401 172800 117179957347 2105 2105 2105 2105 0
101 20250401 172700 117179957347 2105 2105 2105 2105 0
102 20250401 172600 117179957347 2105 2105 2105 2105 0
103 20250401 172500 117179957347 2105 2105 2105 2105 0
104 20250401 172400 117179957347 2105 2105 2105 2105 0
105 20250401 172300 117179957347 2105 2105 2105 2105 0
106 20250401 172200 117179957347 2105 2105 2105 2105 0
107 20250401 172100 117179957347 2105 2105 2105 2105 0
108 20250401 172000 117179957347 2105 2105 2105 2105 0
109 20250401 171900 117179957347 2105 2105 2105 2105 0
110 20250401 171800 117179957347 2105 2105 2105 2105 0
111 20250401 171700 117179957347 2105 2105 2105 2105 0
112 20250401 171600 117179957347 2105 2105 2105 2105 0
113 20250401 171500 117179957347 2105 2105 2105 2105 0
114 20250401 171400 117179957347 2105 2105 2105 2105 0
115 20250401 171300 117179957347 2105 2105 2105 2105 0
116 20250401 171200 117179957347 2105 2105 2105 2105 0
117 20250401 171100 117179957347 2105 2105 2105 2105 0
118 20250401 171000 117179957347 2105 2105 2105 2105 0
119 20250401 170900 117179957347 2105 2105 2105 2105 0
120 20250401 170800 117179957347 2105 2105 2105 2105 0
121 20250401 170700 117179957347 2105 2105 2105 2105 0
122 20250401 170600 117179957347 2105 2105 2105 2105 645
123 20250401 170500 117179957347 2105 2105 2105 2105 0
124 20250401 170400 117179957347 2105 2105 2105 2105 0
125 20250401 170300 117179957347 2105 2105 2105 2105 0
126 20250401 170200 117179957347 2105 2105 2105 2105 0
127 20250401 170100 117179957347 2105 2105 2105 2105 0
128 20250401 170000 117179957347 2105 2105 2105 2105 0
129 20250401 165900 117179957347 2105 2105 2105 2105 0
130 20250401 165800 117179957347 2105 2105 2105 2105 0
131 20250401 165700 117179957347 2105 2105 2105 2105 0
132 20250401 165600 117179957347 2105 2105 2105 2105 0
133 20250401 165500 117179957347 2105 2105 2105 2105 0
134 20250401 165400 117179957347 2105 2105 2105 2105 0
135 20250401 165300 117179957347 2105 2105 2105 2105 0
136 20250401 165200 117179957347 2105 2105 2105 2105 0
137 20250401 165100 117179957347 2105 2105 2105 2105 0
138 20250401 165000 117179957347 2105 2105 2105 2105 0
139 20250401 164900 117179957347 2105 2105 2105 2105 0
140 20250401 164800 117179957347 2105 2105 2105 2105 0
141 20250401 164700 117179957347 2105 2105 2105 2105 0
142 20250401 164600 117179957347 2105 2105 2105 2105 0
143 20250401 164500 117179957347 2105 2105 2105 2105 0
144 20250401 164400 117179957347 2105 2105 2105 2105 0
145 20250401 164300 117179957347 2105 2105 2105 2105 0
146 20250401 164200 117179957347 2105 2105 2105 2105 0
147 20250401 164100 117179957347 2105 2105 2105 2105 0
148 20250401 164000 117179957347 2105 2105 2105 2105 0
149 20250401 163900 117179957347 2105 2105 2105 2105 0
150 20250401 163800 117179957347 2105 2105 2105 2105 0
151 20250401 163700 117179957347 2105 2105 2105 2105 0
152 20250401 163600 117179957347 2105 2105 2105 2105 645
153 20250401 163500 117179957347 2105 2105 2105 2105 0
154 20250401 163400 117179957347 2105 2105 2105 2105 0
155 20250401 163300 117179957347 2105 2105 2105 2105 0
156 20250401 163200 117179957347 2105 2105 2105 2105 0
157 20250401 163100 117179957347 2105 2105 2105 2105 0
158 20250401 163000 117179957347 2105 2105 2105 2105 0
159 20250401 162900 117179957347 2105 2105 2105 2105 0
160 20250401 162800 117179957347 2105 2105 2105 2105 0
161 20250401 162700 117179957347 2105 2105 2105 2105 0
162 20250401 162600 117179957347 2105 2105 2105 2105 0
163 20250401 162500 117179957347 2105 2105 2105 2105 0
164 20250401 162400 117179957347 2105 2105 2105 2105 0
165 20250401 162300 117179957347 2105 2105 2105 2105 0
166 20250401 162200 117179957347 2105 2105 2105 2105 0
167 20250401 162100 117179957347 2105 2105 2105 2105 0
168 20250401 162000 117179957347 2105 2105 2105 2105 0
169 20250401 161900 117179957347 2105 2105 2105 2105 0
170 20250401 161800 117179957347 2105 2105 2105 2105 0
171 20250401 161700 117179957347 2105 2105 2105 2105 0
172 20250401 161600 117179957347 2105 2105 2105 2105 0
173 20250401 161500 117179957347 2105 2105 2105 2105 0
174 20250401 161400 117179957347 2105 2105 2105 2105 0
175 20250401 161300 117179957347 2105 2105 2105 2105 0
176 20250401 161200 117179957347 2105 2105 2105 2105 0
177 20250401 161100 117179957347 2105 2105 2105 2105 0
178 20250401 161000 117179957347 2105 2105 2105 2105 0
179 20250401 160900 117179957347 2105 2105 2105 2105 0
180 20250401 160800 117179957347 2105 2105 2105 2105 0
181 20250401 160700 117179957347 2105 2105 2105 2105 0
182 20250401 160600 117179957347 2105 2105 2105 2105 645
183 20250401 160500 117179957347 2105 2105 2105 2105 0
184 20250401 160400 117179957347 2105 2105 2105 2105 0
185 20250401 160300 117179957347 2105 2105 2105 2105 0
186 20250401 160200 117179957347 2105 2105 2105 2105 0
187 20250401 160100 117179957347 2105 2105 2105 2105 0
188 20250401 160000 117179957347 2105 2105 2105 2105 0
189 20250401 155900 117179957347 2105 2105 2105 2105 0
190 20250401 155800 117179957347 2105 2105 2105 2105 0
191 20250401 155700 117179957347 2105 2105 2105 2105 0
192 20250401 155600 117179957347 2105 2105 2105 2105 0
193 20250401 155500 117179957347 2105 2105 2105 2105 0
194 20250401 155400 117179957347 2105 2105 2105 2105 0
195 20250401 155300 117179957347 2105 2105 2105 2105 0
196 20250401 155200 117179957347 2105 2105 2105 2105 0
197 20250401 155100 117179957347 2105 2105 2105 2105 0
198 20250401 155000 117179957347 2105 2105 2105 2105 0
199 20250401 154900 117179957347 2105 2105 2105 2105 0
200 20250401 154800 117179957347 2105 2105 2105 2105 0
201 20250401 154700 117179957347 2105 2105 2105 2105 0
202 20250401 154600 117179957347 2105 2105 2105 2105 0
203 20250401 154500 117179957347 2105 2105 2105 2105 0
204 20250401 154400 117179957347 2105 2105 2105 2105 0
205 20250401 154300 117179957347 2105 2105 2105 2105 0
206 20250401 154200 117179957347 2105 2105 2105 2105 0
207 20250401 154100 117179957347 2105 2105 2105 2105 0
208 20250401 154000 117179957347 2105 2105 2105 2105 0
209 20250401 153900 117179957347 2105 2105 2105 2105 0
210 20250401 153800 117179957347 2105 2105 2105 2105 0
211 20250401 153700 117179957347 2105 2105 2105 2105 0
212 20250401 153600 117179957347 2105 2105 2105 2105 645
213 20250401 153500 117179957347 2105 2105 2105 2105 0
214 20250401 153400 117179957347 2105 2105 2105 2105 0
215 20250401 153300 117179957347 2105 2105 2105 2105 0
216 20250401 153200 117179957347 2105 2105 2105 2105 0
217 20250401 153100 117179957347 2105 2105 2105 2105 0
218 20250401 153000 117179957347 2105 2105 2105 2105 645
219 20250401 152900 117178599622 2105 2105 2105 2105 0
220 20250401 152800 117178599622 2105 2105 2105 2105 0
221 20250401 152700 117178599622 2105 2105 2105 2105 0
222 20250401 152600 117178599622 2105 2105 2105 2105 0
223 20250401 152500 117178599622 2105 2105 2105 2105 0
224 20250401 152400 117178599622 2105 2105 2105 2105 0
225 20250401 152300 117178599622 2105 2105 2105 2105 0
226 20250401 152200 117178599622 2105 2105 2105 2105 0
227 20250401 152100 117178599622 2105 2105 2105 2105 0
228 20250401 152000 117178599622 2105 2105 2105 2105 0
229 20250401 151900 117178599622 2105 2105 2105 2105 1
230 20250401 151800 117178597517 2105 2105 2105 2105 269
231 20250401 151700 117178031272 2105 2105 2105 2105 285
232 20250401 151600 117177431347 2105 2105 2105 2105 576
233 20250401 151500 117176218867 2105 2105 2105 2105 559
234 20250401 151400 117175042172 2105 2105 2105 2105 31
235 20250401 151300 117174976917 2105 2105 2105 2105 1554
236 20250401 151200 117171705747 2105 2105 2105 2105 181
237 20250401 151100 117171324742 2105 2105 2105 2105 20
238 20250401 151000 117171282642 2105 2105 2105 2105 20
239 20250401 150900 117171240542 2105 2105 2105 2105 1
240 20250401 150800 117171238437 2105 2105 2105 2105 219
241 20250401 150700 117170777442 2105 2105 2105 2105 506
242 20250401 150600 117169712312 2105 2105 2105 2105 1982
243 20250401 150500 117165540202 2105 2105 2105 2105 137
244 20250401 150400 117165251817 2105 2105 2105 2105 201
245 20250401 150300 117164828712 2105 2105 2105 2105 0
246 20250401 150200 117164828712 2105 2105 2105 2105 719
247 20250401 150100 117163315217 2105 2105 2105 2105 2377
248 20250401 150000 117158311632 2105 2105 2105 2105 1618
249 20250401 145900 117154905742 2105 2105 2105 2105 50
250 20250401 145800 117154800492 2105 2105 2105 2105 1152
251 20250401 145700 117152375532 2105 2105 2105 2105 569
252 20250401 145600 117151177787 2105 2105 2105 2105 3718
253 20250401 145500 117143351397 2105 2105 2105 2105 3600
254 20250401 145400 117135773397 2105 2105 2105 2105 144
255 20250401 145300 117135470277 2105 2105 2105 2105 7
256 20250401 145200 117135455542 2105 2105 2105 2105 318
257 20250401 145100 117134786152 2105 2105 2105 2105 131
258 20250401 145000 117134510397 2105 2105 2105 2105 304
259 20250401 144900 117133870477 2105 2105 2105 2105 310
260 20250401 144800 117133217927 2105 2105 2105 2105 787
261 20250401 144700 117131561292 2105 2105 2105 2105 11
262 20250401 144600 117131538137 2105 2105 2105 2105 0
263 20250401 144500 117131538137 2105 2105 2105 2105 251
264 20250401 144400 117131009782 2105 2105 2105 2105 0
265 20250401 144300 117131009782 2105 2105 2105 2105 0
266 20250401 144200 117131009782 2105 2105 2105 2105 100
267 20250401 144100 117130799282 2105 2105 2105 2105 183
268 20250401 144000 117130414067 2105 2105 2105 2105 929
269 20250401 143900 117128458522 2105 2105 2105 2105 861
270 20250401 143800 117126646117 2105 2105 2105 2105 838
271 20250401 143700 117124882127 2105 2105 2105 2105 211
272 20250401 143600 117124437972 2105 2105 2105 2105 204
273 20250401 143500 117124008552 2105 2105 2105 2105 21
274 20250401 143400 117123964347 2105 2105 2105 2105 2262
275 20250401 143300 117119202837 2105 2105 2105 2105 1029
276 20250401 143200 117117036792 2105 2105 2105 2105 0
277 20250401 143100 117117036792 2105 2105 2105 2105 71
278 20250401 143000 117116887337 2105 2105 2105 2105 125
279 20250401 142900 117116624212 2105 2105 2105 2105 2492
280 20250401 142800 117111378552 2105 2105 2105 2105 3720
281 20250401 142700 117103547952 2105 2105 2105 2105 0
282 20250401 142600 117103547952 2105 2105 2105 2105 2
283 20250401 142500 117103543742 2105 2105 2105 2105 0
284 20250401 142400 117103543742 2105 2105 2105 2105 12
285 20250401 142300 117103518482 2105 2105 2105 2105 866
286 20250401 142200 117101695552 2105 2105 2105 2105 6286
287 20250401 142100 117088463522 2105 2105 2105 2105 1406
288 20250401 142000 117085503892 2105 2105 2105 2105 1246
289 20250401 141900 117082881062 2105 2105 2105 2105 13
290 20250401 141800 117082853697 2105 2105 2105 2105 1752
291 20250401 141700 117079165737 2105 2105 2105 2105 241
292 20250401 141600 117078658432 2105 2105 2105 2105 541
293 20250401 141500 117077519627 2105 2105 2105 2105 4141
294 20250401 141400 117068802822 2105 2105 2105 2105 4146
295 20250401 141300 117060075492 2105 2105 2105 2105 4849
296 20250401 141200 117049868347 2105 2105 2105 2105 45478
297 20250401 141100 116954137157 2105 2105 2105 2105 497
298 20250401 141000 116953090972 2105 2105 2105 2105 3
299 20250401 140900 116953084657 2105 2105 2105 2105 1785
300 20250401 140800 116949327232 2105 2105 2105 2105 0
301 20250401 140700 116949327232 2105 2105 2105 2105 1033
302 20250401 140600 116947152767 2105 2105 2105 2105 63
303 20250401 140500 116947020152 2105 2105 2105 2105 154
304 20250401 140400 116946695982 2105 2105 2105 2105 9
305 20250401 140300 116946677037 2105 2105 2105 2105 134
306 20250401 140200 116946394967 2105 2105 2105 2105 319
307 20250401 140100 116945723472 2105 2105 2105 2105 16
308 20250401 140000 116945689792 2105 2105 2105 2105 30
309 20250401 135900 116945626642 2105 2105 2105 2105 351
310 20250401 135800 116944887787 2105 2105 2105 2105 909
311 20250401 135700 116942974342 2105 2105 2105 2105 370
312 20250401 135600 116942195492 2105 2105 2105 2105 19
313 20250401 135500 116942155497 2105 2105 2105 2105 2044
314 20250401 135400 116937852877 2105 2105 2105 2105 652
315 20250401 135300 116936480417 2105 2105 2105 2105 55
316 20250401 135200 116936364642 2105 2105 2105 2105 5
317 20250401 135100 116936354117 2105 2105 2105 2105 59
318 20250401 135000 116936229922 2105 2105 2105 2105 49
319 20250401 134900 116936126777 2105 2105 2105 2105 506
320 20250401 134800 116935061647 2105 2105 2105 2105 78
321 20250401 134700 116934897457 2105 2105 2105 2105 26
322 20250401 134600 116934842727 2105 2105 2105 2105 10
323 20250401 134500 116934821677 2105 2105 2105 2105 100
324 20250401 134400 116934611177 2105 2105 2105 2105 3004
325 20250401 134300 116928287757 2105 2105 2105 2105 13
326 20250401 134200 116928260392 2105 2105 2105 2105 142
327 20250401 134100 116927961482 2105 2105 2105 2105 78
328 20250401 134000 116927797292 2105 2105 2105 2105 5078
329 20250401 133900 116917108102 2105 2105 2105 2105 5
330 20250401 133800 116917097577 2105 2105 2105 2105 717
331 20250401 133700 116915588292 2105 2105 2105 2105 150
332 20250401 133600 116915272542 2105 2105 2105 2105 151
333 20250401 133500 116914954687 2105 2105 2105 2105 152
334 20250401 133400 116914634727 2105 2105 2105 2105 75
335 20250401 133300 116914476852 2105 2105 2105 2105 1252
336 20250401 133200 116911841392 2105 2105 2105 2105 4750
337 20250401 133100 116901842642 2105 2105 2105 2105 380
338 20250401 133000 116901042742 2105 2105 2105 2105 1214
339 20250401 132900 116898487272 2105 2105 2105 2105 291
340 20250401 132800 116897874717 2105 2105 2105 2105 4
341 20250401 132700 116897866297 2105 2105 2105 2105 712
342 20250401 132600 116896367537 2105 2105 2105 2105 417
343 20250401 132500 116895489752 2105 2105 2105 2105 3588
344 20250401 132400 116887937012 2105 2105 2105 2105 6786
345 20250401 132300 116873652482 2105 2105 2105 2105 314
346 20250401 132200 116872991512 2105 2105 2105 2105 1253
347 20250401 132100 116870353947 2105 2105 2105 2105 3121
348 20250401 132000 116863784242 2105 2105 2105 2105 101
349 20250401 131900 116863571637 2105 2105 2105 2105 103
350 20250401 131800 116863354822 2105 2105 2105 2105 2510
351 20250401 131700 116858071272 2105 2105 2105 2105 2947
352 20250401 131600 116851867837 2105 2105 2105 2105 12561
353 20250401 131500 116825426932 2105 2105 2105 2105 331
354 20250401 131400 116824730177 2105 2105 2105 2105 2271
355 20250401 131300 116819949722 2105 2105 2105 2105 857
356 20250401 131200 116818145737 2105 2105 2105 2105 8509
357 20250401 131100 116800234292 2105 2105 2105 2105 1048
358 20250401 131000 116798028252 2105 2105 2105 2105 3190
359 20250401 130900 116791313302 2105 2105 2105 2105 824
360 20250401 130800 116789578782 2105 2105 2105 2105 4754
361 20250401 130700 116779571612 2105 2105 2105 2105 5546
362 20250401 130600 116767897282 2105 2105 2105 2105 23165
363 20250401 130500 116719134957 2105 2105 2105 2100 98983
364 20250401 130400 116510797837 2105 2105 2105 2100 30986
365 20250401 130300 116445613187 2105 2100 2105 2100 14785
366 20250401 130200 116414548192 2100 2105 2105 2095 15387
367 20250401 130100 116382228717 2095 2100 2105 2095 21431
368 20250401 130000 116337240797 2100 2100 2100 2095 18429
369 20250401 125900 116298562117 2100 2100 2100 2095 22495
370 20250401 125800 116251337437 2100 2090 2100 2090 53810
371 20250401 125700 116138678177 2095 2105 2105 2090 51579
372 20250401 125600 116030505374 2105 2100 2105 2095 35144
373 20250401 125500 115956601674 2095 2095 2100 2090 28339
374 20250401 125400 115897212720 2095 2100 2100 2090 27334
375 20250401 125300 115839957308 2100 2100 2100 2090 36815
376 20250401 125200 115762809481 2100 2095 2105 2090 38084
377 20250401 125100 115682907661 2095 2090 2095 2080 101166
378 20250401 125000 115471739176 2100 2105 2105 2090 360410
379 20250401 124900 114713323956 2105 2105 2105 2105 472
380 20250401 124800 114712330396 2105 2105 2105 2105 15557
381 20250401 124700 114679582911 2105 2105 2105 2105 3961
382 20250401 124600 114671245006 2105 2105 2105 2105 4536
383 20250401 124500 114661696726 2105 2105 2105 2105 1552
384 20250401 124400 114658429766 2105 2105 2105 2105 9401
385 20250401 124300 114638640661 2105 2105 2105 2105 6203
386 20250401 124200 114625583346 2105 2105 2105 2105 4046
387 20250401 124100 114617066516 2105 2105 2105 2105 6177
388 20250401 124000 114604063931 2105 2105 2105 2100 208211
389 20250401 123900 114165785016 2105 2105 2105 2100 121042
390 20250401 123800 113910997714 2100 2100 2105 2095 89797
391 20250401 123700 113722358146 2100 2095 2100 2090 93364
392 20250401 123600 113526510338 2095 2090 2100 2090 79412
393 20250401 123500 113360230066 2090 2090 2090 2085 28613
394 20250401 123400 113300469231 2090 2085 2090 2085 22183
395 20250401 123300 113254151841 2090 2090 2090 2085 17093
396 20250401 123200 113218453671 2090 2087 2090 2085 23326
397 20250401 123100 113169756880 2085 2085 2090 2080 31762
398 20250401 123000 113103581915 2085 2080 2085 2075 16715
399 20250401 122900 113068797721 2080 2085 2085 2075 37425
400 20250401 122800 112990923501 2085 2085 2085 2080 32398
401 20250401 122700 112923502671 2085 2095 2095 2085 46004
402 20250401 122600 112827390201 2090 2090 2095 2090 16118
403 20250401 122500 112793655181 2090 2095 2095 2090 69865
404 20250401 122400 112647533354 2090 2095 2097 2090 81333
405 20250401 122300 112477252339 2095 2100 2100 2090 73461
406 20250401 122200 112323425211 2100 2095 2100 2090 63539
407 20250401 122100 112190248716 2095 2080 2095 2080 112570
408 20250401 122000 111955031411 2075 2070 2080 2070 42409
409 20250401 121900 111866891546 2075 2080 2085 2070 38819
410 20250401 121800 111786250113 2075 2070 2080 2070 56804
411 20250401 121700 111668253783 2075 2065 2075 2065 60293
412 20250401 121600 111543490453 2070 2070 2070 2065 30067
413 20250401 121500 111481286099 2067 2065 2070 2060 38127
414 20250401 121400 111402464028 2060 2065 2070 2060 52557
415 20250401 121300 111293926622 2070 2070 2075 2065 42943
416 20250401 121200 111205108205 2070 2070 2080 2065 83535
417 20250401 121100 111032331025 2070 2075 2080 2070 70288
418 20250401 121000 110886675286 2080 2080 2085 2075 54662
419 20250401 120900 110773094766 2080 2085 2085 2075 98796
420 20250401 120800 110567506384 2080 2090 2090 2080 135125
421 20250401 120700 110285830779 2090 2095 2095 2085 83466
422 20250401 120600 110111369216 2090 2090 2095 2085 79404
423 20250401 120500 109945376191 2090 2075 2090 2070 119305
424 20250401 120400 109697325401 2070 2070 2080 2067 102661
425 20250401 120300 109484407276 2070 2065 2075 2065 76904
426 20250401 120200 109325388501 2070 2070 2075 2065 84569
427 20250401 120100 109150469257 2070 2070 2080 2065 196635
428 20250401 120000 108743659317 2075 2080 2080 2070 70278
429 20250401 115900 108598063907 2075 2075 2080 2065 130735
430 20250401 115800 108326951475 2075 2070 2080 2060 141312
431 20250401 115700 108034511640 2070 2035 2080 2030 355492
432 20250401 115600 107302446666 2045 2015 2045 2010 173542
433 20250401 115500 106949299019 2015 2055 2060 1998 415265
434 20250401 115400 106110614749 2055 2050 2075 2035 367010
435 20250401 115300 105355231929 2060 2030 2070 2015 493159
436 20250401 115200 104345485580 2025 1994 2035 1994 330271
437 20250401 115100 103679650955 1991 2000 2005 1973 443295
438 20250401 115000 102797756697 2005 1940 2100 1940 525748
439 20250401 114900 101744475398 1946 2000 2000 1920 653861
440 20250401 114800 100470813491 2005 2020 2050 1996 557793
441 20250401 114700 99345987998 2020 2105 2105 2005 567624
442 20250401 114600 98162755398 2105 2105 2105 2105 16790
443 20250401 114500 98127412448 2105 2105 2105 2105 3713
444 20250401 114400 98119596583 2105 2105 2105 2105 10253
445 20250401 114300 98098014018 2105 2105 2105 2105 4098
446 20250401 114200 98089387728 2105 2105 2105 2105 7345
447 20250401 114100 98073926503 2105 2105 2105 2105 307
448 20250401 114000 98073280268 2105 2105 2105 2105 9859
449 20250401 113900 98052527073 2105 2105 2105 2105 2346
450 20250401 113800 98047588743 2105 2105 2105 2105 3136
451 20250401 113700 98040987463 2105 2105 2105 2105 6381
452 20250401 113600 98027555458 2105 2105 2105 2105 2710
453 20250401 113500 98021850908 2105 2105 2105 2105 21580
454 20250401 113400 97976425008 2105 2105 2105 2105 3372
455 20250401 113300 97969326948 2105 2105 2105 2105 324
456 20250401 113200 97968644928 2105 2105 2105 2105 3805
457 20250401 113100 97960635403 2105 2105 2105 2105 1218
458 20250401 113000 97958071513 2105 2105 2105 2105 2112
459 20250401 112900 97953625753 2105 2105 2105 2105 159396
460 20250401 112800 97618097173 2105 2105 2105 2105 2497
461 20250401 112700 97612840988 2105 2105 2105 2105 3456
462 20250401 112600 97605566108 2105 2105 2105 2105 24187
463 20250401 112500 97554652473 2105 2105 2105 2105 29901
464 20250401 112400 97491710868 2105 2105 2105 2105 3860
465 20250401 112300 97483585568 2105 2105 2105 2105 10056
466 20250401 112200 97462417688 2105 2105 2105 2105 18630
467 20250401 112100 97423201538 2105 2105 2105 2105 8792
468 20250401 112000 97404694378 2105 2105 2105 2105 11504
469 20250401 111900 97380478458 2105 2105 2105 2105 2922
470 20250401 111800 97374327648 2105 2105 2105 2105 9649
471 20250401 111700 97354016503 2105 2105 2105 2105 37354
472 20250401 111600 97275386333 2105 2105 2105 2105 3707
473 20250401 111500 97267583098 2105 2105 2105 2105 22477
474 20250401 111400 97220269013 2105 2105 2105 2105 12444
475 20250401 111300 97194074393 2105 2105 2105 2105 19413
476 20250401 111200 97153210028 2105 2105 2105 2105 25328
477 20250401 111100 97099894588 2105 2105 2105 2105 13591
478 20250401 111000 97071285533 2105 2105 2105 2100 256866
479 20250401 110900 96530678043 2100 2105 2105 2100 108235
480 20250401 110800 96303045610 2105 2100 2105 2090 269170
481 20250401 110700 95737849841 2100 2095 2105 2095 176562
482 20250401 110600 95366658939 2100 2095 2100 2085 272988
483 20250401 110500 94794348274 2095 2100 2100 2085 135393
484 20250401 110400 94511041425 2095 2090 2105 2080 274145
485 20250401 110300 93937217244 2090 2090 2095 2080 100462
486 20250401 110200 93727278175 2090 2080 2095 2075 245301
487 20250401 110100 93215407454 2085 2105 2105 2050 901777
488 20250401 110000 91328743949 2105 2105 2105 2105 202834
489 20250401 105900 90901778379 2105 2085 2105 2080 547975
490 20250401 105800 89751992694 2085 2080 2085 2070 312925
491 20250401 105700 89100760241 2085 2105 2105 2065 617112
492 20250401 105600 87808995669 2105 2100 2105 2095 1259517
493 20250401 105500 85157740774 2100 2040 2105 2035 2701968
494 20250401 105400 79504729709 2035 2047 2060 2035 683744
495 20250401 105300 78103302361 2050 1998 2050 1990 1407815
496 20250401 105200 75245342111 1996 2005 2005 1940 863983
497 20250401 105100 73528891133 2000 2020 2025 1996 443729
498 20250401 105000 72639987313 2020 1990 2030 1988 848863
499 20250401 104900 70930472523 1993 1998 2005 1981 615895
500 20250401 104800 69703085249 2000 1963 2035 1959 1697877
501 20250401 104700 66311053981 1960 1931 1968 1927 977723
502 20250401 104600 64400772595 1932 1950 1980 1895 1852969
503 20250401 104500 60793223744 1950 1950 1961 1941 844120
504 20250401 104400 59146941991 1893 1893 1893 1893 0
505 20250401 104300 59146941991 1893 1826 1893 1821 2023785
506 20250401 104200 55367432084 1829 1751 1830 1738 1281627
507 20250401 104100 53091214052 1751 1695 1751 1687 628082
508 20250401 104000 52011038662 1695 1672 1695 1672 169162
509 20250401 103900 51725774741 1672 1674 1677 1670 117719
510 20250401 103800 51529086203 1673 1673 1677 1672 24934
511 20250401 103700 51487370992 1673 1678 1686 1673 83968
512 20250401 103600 51346325862 1678 1673 1682 1672 47074
513 20250401 103500 51267378760 1673 1670 1675 1670 43445
514 20250401 103400 51194784945 1670 1671 1675 1670 37735
515 20250401 103300 51131724056 1671 1673 1675 1670 26895
516 20250401 103200 51086770117 1673 1672 1679 1670 51025
517 20250401 103100 51001462549 1672 1679 1679 1672 64678
518 20250401 103000 50893129895 1678 1679 1688 1675 105368
519 20250401 102900 50715912144 1680 1668 1683 1668 53461
520 20250401 102800 50626312972 1668 1679 1684 1664 81571
521 20250401 102700 50489724288 1679 1657 1684 1649 135136
522 20250401 102600 50264668744 1657 1657 1658 1646 51040
523 20250401 102500 50180200209 1654 1635 1658 1635 115506
524 20250401 102400 49990180949 1635 1639 1641 1635 57911
525 20250401 102300 49895373977 1641 1643 1644 1638 49537
526 20250401 102200 49814092351 1638 1650 1651 1635 83381
527 20250401 102100 49677176112 1649 1653 1655 1649 52947
528 20250401 102000 49589670508 1654 1647 1663 1645 90601
529 20250401 101900 49440173293 1647 1655 1657 1642 85795
530 20250401 101800 49298579393 1657 1666 1666 1651 144074
531 20250401 101700 49059568044 1666 1665 1672 1665 37349
532 20250401 101600 48997318835 1666 1671 1672 1666 39749
533 20250401 101500 48931052847 1672 1673 1680 1667 45648
534 20250401 101400 48854675029 1673 1667 1678 1667 130915
535 20250401 101300 48635862022 1668 1668 1675 1667 31621
536 20250401 101200 48583045817 1667 1670 1675 1665 54061
537 20250401 101100 48492844971 1670 1672 1679 1669 48822
538 20250401 101000 48411126995 1672 1676 1679 1663 58267
539 20250401 100900 48313709889 1675 1671 1679 1670 42920
540 20250401 100800 48241857231 1671 1663 1674 1663 30847
541 20250401 100700 48190383379 1666 1665 1668 1651 114084
542 20250401 100600 48001086512 1662 1681 1681 1662 76643
543 20250401 100500 47872901742 1680 1687 1688 1680 60139
544 20250401 100400 47771685447 1688 1677 1688 1670 138929
545 20250401 100300 47538825709 1677 1683 1687 1676 63221
546 20250401 100200 47432590327 1684 1688 1689 1682 65701
547 20250401 100100 47321930047 1688 1685 1693 1684 88950
548 20250401 100000 47171897005 1687 1693 1693 1685 76719
549 20250401 095900 47042277156 1693 1690 1697 1690 75631
550 20250401 095800 46914090617 1692 1690 1697 1689 53284
551 20250401 095700 46823844308 1690 1683 1690 1680 33017
552 20250401 095600 46768191655 1680 1697 1698 1675 121964
553 20250401 095500 46562549617 1698 1709 1712 1690 225025
554 20250401 095400 46179612342 1710 1685 1715 1685 314483
555 20250401 095300 45643950407 1687 1677 1689 1676 72344
556 20250401 095200 45522245585 1676 1676 1686 1675 128404
557 20250401 095100 45306682169 1676 1685 1687 1671 98589
558 20250401 095000 45141490441 1687 1665 1688 1663 132112
559 20250401 094900 44920056854 1670 1680 1690 1665 217683
560 20250401 094800 44555119006 1672 1692 1696 1672 209931
561 20250401 094700 44200663469 1692 1709 1712 1692 391375
562 20250401 094600 43536052509 1704 1682 1712 1679 522312
563 20250401 094500 42648770340 1680 1667 1690 1665 504864
564 20250401 094400 41799145176 1667 1657 1673 1653 195314
565 20250401 094300 41474382010 1657 1652 1672 1649 319701
566 20250401 094200 40944322527 1651 1645 1651 1630 246285
567 20250401 094100 40540033544 1645 1623 1648 1619 352884
568 20250401 094000 39960900548 1622 1634 1634 1595 542668
569 20250401 093900 39086582151 1633 1630 1640 1624 333597
570 20250401 093800 38543092701 1628 1645 1646 1627 226062
571 20250401 093700 38173171454 1645 1653 1655 1644 190541
572 20250401 093600 37859237530 1654 1642 1655 1635 267284
573 20250401 093500 37418800473 1642 1662 1664 1636 280295
574 20250401 093400 36956488768 1662 1652 1665 1650 555206
575 20250401 093300 36038871776 1652 1670 1675 1651 377627
576 20250401 093200 35410325070 1670 1682 1687 1669 352606
577 20250401 093100 34818585903 1682 1708 1709 1680 611236
578 20250401 093000 33786147893 1708 1707 1721 1704 186909
579 20250401 092900 33466337923 1706 1710 1715 1700 207677
580 20250401 092800 33111462405 1711 1702 1711 1698 274950
581 20250401 092700 32643500315 1702 1732 1735 1695 570625
582 20250401 092600 31668261086 1725 1739 1741 1721 227288
583 20250401 092500 31275315197 1739 1736 1747 1715 436804
584 20250401 092400 30519018653 1737 1764 1765 1710 589901
585 20250401 092300 29492333288 1765 1785 1785 1752 469406
586 20250401 092200 28664298441 1784 1788 1790 1779 278554
587 20250401 092100 28167354303 1786 1780 1795 1775 296768
588 20250401 092000 27637192674 1776 1769 1800 1768 311319
589 20250401 091900 27082950897 1768 1782 1792 1768 363574
590 20250401 091800 26436090367 1781 1791 1808 1750 701777
591 20250401 091700 25190108207 1791 1805 1814 1787 501570
592 20250401 091600 24288092003 1808 1807 1819 1768 656742
593 20250401 091500 23106362245 1807 1806 1833 1789 1026065
594 20250401 091400 21243326281 1812 1755 1833 1754 1433687
595 20250401 091300 18674295484 1755 1736 1756 1721 997105
596 20250401 091200 16936651184 1740 1715 1750 1706 925890
597 20250401 091100 15336568609 1713 1698 1719 1679 435137
598 20250401 091000 14596933523 1697 1681 1709 1677 256985
599 20250401 090900 14161866011 1681 1686 1710 1677 432001
600 20250401 090800 13431053389 1686 1713 1714 1685 307937
601 20250401 090700 12908866675 1712 1695 1725 1682 699261
602 20250401 090600 11712016114 1698 1680 1699 1670 438775
603 20250401 090500 10974617415 1680 1706 1710 1670 623120
604 20250401 090400 9923388645 1706 1723 1725 1680 627978
605 20250401 090300 8855901984 1714 1739 1741 1707 966366
606 20250401 090200 7191869396 1739 1685 1783 1684 1695856
607 20250401 090100 4260704491 1685 1709 1724 1625 1042966
608 20250401 090000 2507411974 1705 1721 1780 1640 1442197

1
011080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,31541686,0,41887359008,0.00
20250327,0,31541686,0,39427107500,0.00
20250326,0,31541686,0,30343101932,0.00
20250325,0,31541686,0,23340847640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 31541686 0 41887359008 0.00
3 20250327 0 31541686 0 39427107500 0.00
4 20250326 0 31541686 0 30343101932 0.00
5 20250325 0 31541686 0 23340847640 0.00