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

615
016920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,8820329626,2340,2340,2340,2340,43809
20250401,191200,8820329626,2340,2340,2340,2340,0
20250401,191100,8820329626,2340,2340,2340,2340,0
20250401,191000,8820329626,2340,2340,2340,2340,0
20250401,190900,8820329626,2340,2340,2340,2340,0
20250401,190800,8820329626,2340,2340,2340,2340,0
20250401,190700,8820329626,2340,2340,2340,2340,0
20250401,190600,8820329626,2340,2340,2340,2340,0
20250401,190500,8820329626,2340,2340,2340,2340,0
20250401,190400,8820329626,2340,2340,2340,2340,0
20250401,190300,8820329626,2340,2340,2340,2340,0
20250401,190200,8820329626,2340,2340,2340,2340,0
20250401,190100,8820329626,2340,2340,2340,2340,0
20250401,190000,8820329626,2340,2340,2340,2340,0
20250401,185900,8820329626,2340,2340,2340,2340,0
20250401,185800,8820329626,2340,2340,2340,2340,0
20250401,185700,8820329626,2340,2340,2340,2340,0
20250401,185600,8820329626,2340,2340,2340,2340,0
20250401,185500,8820329626,2340,2340,2340,2340,0
20250401,185400,8820329626,2340,2340,2340,2340,0
20250401,185300,8820329626,2340,2340,2340,2340,0
20250401,185200,8820329626,2340,2340,2340,2340,0
20250401,185100,8820329626,2340,2340,2340,2340,0
20250401,185000,8820329626,2340,2340,2340,2340,0
20250401,184900,8820329626,2340,2340,2340,2340,0
20250401,184800,8820329626,2340,2340,2340,2340,0
20250401,184700,8820329626,2340,2340,2340,2340,0
20250401,184600,8820329626,2340,2340,2340,2340,0
20250401,184500,8820329626,2340,2340,2340,2340,0
20250401,184400,8820329626,2340,2340,2340,2340,0
20250401,184300,8820329626,2340,2340,2340,2340,43809
20250401,184200,8820329626,2340,2340,2340,2340,0
20250401,184100,8820329626,2340,2340,2340,2340,0
20250401,184000,8820329626,2340,2340,2340,2340,0
20250401,183900,8820329626,2340,2340,2340,2340,0
20250401,183800,8820329626,2340,2340,2340,2340,0
20250401,183700,8820329626,2340,2340,2340,2340,0
20250401,183600,8820329626,2340,2340,2340,2340,0
20250401,183500,8820329626,2340,2340,2340,2340,0
20250401,183400,8820329626,2340,2340,2340,2340,0
20250401,183300,8820329626,2340,2340,2340,2340,0
20250401,183200,8820329626,2340,2340,2340,2340,0
20250401,183100,8820329626,2340,2340,2340,2340,0
20250401,183000,8820329626,2340,2340,2340,2340,0
20250401,182900,8820329626,2340,2340,2340,2340,0
20250401,182800,8820329626,2340,2340,2340,2340,0
20250401,182700,8820329626,2340,2340,2340,2340,0
20250401,182600,8820329626,2340,2340,2340,2340,0
20250401,182500,8820329626,2340,2340,2340,2340,0
20250401,182400,8820329626,2340,2340,2340,2340,0
20250401,182300,8820329626,2340,2340,2340,2340,0
20250401,182200,8820329626,2340,2340,2340,2340,0
20250401,182100,8820329626,2340,2340,2340,2340,0
20250401,182000,8820329626,2340,2340,2340,2340,0
20250401,181900,8820329626,2340,2340,2340,2340,0
20250401,181800,8820329626,2340,2340,2340,2340,0
20250401,181700,8820329626,2340,2340,2340,2340,0
20250401,181600,8820329626,2340,2340,2340,2340,0
20250401,181500,8820329626,2340,2340,2340,2340,0
20250401,181400,8820329626,2340,2340,2340,2340,0
20250401,181300,8820329626,2340,2340,2340,2340,43809
20250401,181200,8820329626,2340,2340,2340,2340,0
20250401,181100,8820329626,2340,2340,2340,2340,0
20250401,181000,8820329626,2340,2340,2340,2340,0
20250401,180900,8820329626,2340,2340,2340,2340,0
20250401,180800,8820329626,2340,2340,2340,2340,0
20250401,180700,8820329626,2340,2340,2340,2340,0
20250401,180600,8820329626,2340,2340,2340,2340,0
20250401,180500,8820329626,2340,2340,2340,2340,0
20250401,180400,8820329626,2340,2340,2340,2340,0
20250401,180300,8820329626,2340,2340,2340,2340,0
20250401,180200,8820329626,2340,2340,2340,2340,0
20250401,180100,8820329626,2340,2340,2340,2340,0
20250401,180000,8820329626,2340,2340,2340,2340,0
20250401,175900,8820329626,2340,2340,2340,2340,0
20250401,175800,8820329626,2340,2340,2340,2340,0
20250401,175700,8820329626,2340,2340,2340,2340,0
20250401,175600,8820329626,2340,2340,2340,2340,0
20250401,175500,8820329626,2340,2340,2340,2340,0
20250401,175400,8820329626,2340,2340,2340,2340,0
20250401,175300,8820329626,2340,2340,2340,2340,0
20250401,175200,8820329626,2340,2340,2340,2340,0
20250401,175100,8820329626,2340,2340,2340,2340,0
20250401,175000,8820329626,2340,2340,2340,2340,0
20250401,174900,8820329626,2340,2340,2340,2340,0
20250401,174800,8820329626,2340,2340,2340,2340,0
20250401,174700,8820329626,2340,2340,2340,2340,0
20250401,174600,8820329626,2340,2340,2340,2340,0
20250401,174500,8820329626,2340,2340,2340,2340,0
20250401,174400,8820329626,2340,2340,2340,2340,0
20250401,174300,8820329626,2340,2340,2340,2340,43809
20250401,174200,8820329626,2340,2340,2340,2340,0
20250401,174100,8820329626,2340,2340,2340,2340,0
20250401,174000,8820329626,2340,2340,2340,2340,0
20250401,173900,8820329626,2340,2340,2340,2340,0
20250401,173800,8820329626,2340,2340,2340,2340,0
20250401,173700,8820329626,2340,2340,2340,2340,0
20250401,173600,8820329626,2340,2340,2340,2340,0
20250401,173500,8820329626,2340,2340,2340,2340,0
20250401,173400,8820329626,2340,2340,2340,2340,0
20250401,173300,8820329626,2340,2340,2340,2340,0
20250401,173200,8820329626,2340,2340,2340,2340,0
20250401,173100,8820329626,2340,2340,2340,2340,0
20250401,173000,8820329626,2340,2340,2340,2340,0
20250401,172900,8820329626,2340,2340,2340,2340,0
20250401,172800,8820329626,2340,2340,2340,2340,0
20250401,172700,8820329626,2340,2340,2340,2340,0
20250401,172600,8820329626,2340,2340,2340,2340,0
20250401,172500,8820329626,2340,2340,2340,2340,0
20250401,172400,8820329626,2340,2340,2340,2340,0
20250401,172300,8820329626,2340,2340,2340,2340,0
20250401,172200,8820329626,2340,2340,2340,2340,0
20250401,172100,8820329626,2340,2340,2340,2340,0
20250401,172000,8820329626,2340,2340,2340,2340,0
20250401,171900,8820329626,2340,2340,2340,2340,0
20250401,171800,8820329626,2340,2340,2340,2340,0
20250401,171700,8820329626,2340,2340,2340,2340,0
20250401,171600,8820329626,2340,2340,2340,2340,0
20250401,171500,8820329626,2340,2340,2340,2340,0
20250401,171400,8820329626,2340,2340,2340,2340,0
20250401,171300,8820329626,2340,2340,2340,2340,43809
20250401,171200,8820329626,2340,2340,2340,2340,0
20250401,171100,8820329626,2340,2340,2340,2340,0
20250401,171000,8820329626,2340,2340,2340,2340,0
20250401,170900,8820329626,2340,2340,2340,2340,0
20250401,170800,8820329626,2340,2340,2340,2340,0
20250401,170700,8820329626,2340,2340,2340,2340,0
20250401,170600,8820329626,2340,2340,2340,2340,0
20250401,170500,8820329626,2340,2340,2340,2340,0
20250401,170400,8820329626,2340,2340,2340,2340,0
20250401,170300,8820329626,2340,2340,2340,2340,0
20250401,170200,8820329626,2340,2340,2340,2340,0
20250401,170100,8820329626,2340,2340,2340,2340,0
20250401,170000,8820329626,2340,2340,2340,2340,0
20250401,165900,8820329626,2340,2340,2340,2340,0
20250401,165800,8820329626,2340,2340,2340,2340,0
20250401,165700,8820329626,2340,2340,2340,2340,0
20250401,165600,8820329626,2340,2340,2340,2340,0
20250401,165500,8820329626,2340,2340,2340,2340,0
20250401,165400,8820329626,2340,2340,2340,2340,0
20250401,165300,8820329626,2340,2340,2340,2340,0
20250401,165200,8820329626,2340,2340,2340,2340,0
20250401,165100,8820329626,2340,2340,2340,2340,0
20250401,165000,8820329626,2340,2340,2340,2340,0
20250401,164900,8820329626,2340,2340,2340,2340,0
20250401,164800,8820329626,2340,2340,2340,2340,0
20250401,164700,8820329626,2340,2340,2340,2340,0
20250401,164600,8820329626,2340,2340,2340,2340,0
20250401,164500,8820329626,2340,2340,2340,2340,0
20250401,164400,8820329626,2340,2340,2340,2340,0
20250401,164300,8820329626,2340,2340,2340,2340,43809
20250401,164200,8820329626,2340,2340,2340,2340,0
20250401,164100,8820329626,2340,2340,2340,2340,0
20250401,164000,8820329626,2340,2340,2340,2340,0
20250401,163900,8820329626,2340,2340,2340,2340,0
20250401,163800,8820329626,2340,2340,2340,2340,0
20250401,163700,8820329626,2340,2340,2340,2340,0
20250401,163600,8820329626,2340,2340,2340,2340,0
20250401,163500,8820329626,2340,2340,2340,2340,0
20250401,163400,8820329626,2340,2340,2340,2340,0
20250401,163300,8820329626,2340,2340,2340,2340,0
20250401,163200,8820329626,2340,2340,2340,2340,0
20250401,163100,8820329626,2340,2340,2340,2340,0
20250401,163000,8820329626,2340,2340,2340,2340,0
20250401,162900,8820329626,2340,2340,2340,2340,0
20250401,162800,8820329626,2340,2340,2340,2340,0
20250401,162700,8820329626,2340,2340,2340,2340,0
20250401,162600,8820329626,2340,2340,2340,2340,0
20250401,162500,8820329626,2340,2340,2340,2340,0
20250401,162400,8820329626,2340,2340,2340,2340,0
20250401,162300,8820329626,2340,2340,2340,2340,0
20250401,162200,8820329626,2340,2340,2340,2340,0
20250401,162100,8820329626,2340,2340,2340,2340,0
20250401,162000,8820329626,2340,2340,2340,2340,0
20250401,161900,8820329626,2340,2340,2340,2340,0
20250401,161800,8820329626,2340,2340,2340,2340,0
20250401,161700,8820329626,2340,2340,2340,2340,0
20250401,161600,8820329626,2340,2340,2340,2340,0
20250401,161500,8820329626,2340,2340,2340,2340,0
20250401,161400,8820329626,2340,2340,2340,2340,0
20250401,161300,8820329626,2340,2340,2340,2340,43809
20250401,161200,8820329626,2340,2340,2340,2340,0
20250401,161100,8820329626,2340,2340,2340,2340,0
20250401,161000,8820329626,2340,2340,2340,2340,0
20250401,160900,8820329626,2340,2340,2340,2340,0
20250401,160800,8820329626,2340,2340,2340,2340,0
20250401,160700,8820329626,2340,2340,2340,2340,0
20250401,160600,8820329626,2340,2340,2340,2340,0
20250401,160500,8820329626,2340,2340,2340,2340,0
20250401,160400,8820329626,2340,2340,2340,2340,0
20250401,160300,8820329626,2340,2340,2340,2340,0
20250401,160200,8820329626,2340,2340,2340,2340,0
20250401,160100,8820329626,2340,2340,2340,2340,0
20250401,160000,8820329626,2340,2340,2340,2340,0
20250401,155900,8820329626,2340,2340,2340,2340,0
20250401,155800,8820329626,2340,2340,2340,2340,0
20250401,155700,8820329626,2340,2340,2340,2340,0
20250401,155600,8820329626,2340,2340,2340,2340,0
20250401,155500,8820329626,2340,2340,2340,2340,0
20250401,155400,8820329626,2340,2340,2340,2340,0
20250401,155300,8820329626,2340,2340,2340,2340,0
20250401,155200,8820329626,2340,2340,2340,2340,0
20250401,155100,8820329626,2340,2340,2340,2340,0
20250401,155000,8820329626,2340,2340,2340,2340,0
20250401,154900,8820329626,2340,2340,2340,2340,0
20250401,154800,8820329626,2340,2340,2340,2340,0
20250401,154700,8820329626,2340,2340,2340,2340,0
20250401,154600,8820329626,2340,2340,2340,2340,0
20250401,154500,8820329626,2340,2340,2340,2340,0
20250401,154400,8820329626,2340,2340,2340,2340,0
20250401,154300,8820329626,2340,2340,2340,2340,43809
20250401,154200,8820329626,2340,2340,2340,2340,0
20250401,154100,8820329626,2340,2340,2340,2340,0
20250401,154000,8820329626,2340,2340,2340,2340,0
20250401,153900,8820329626,2340,2340,2340,2340,0
20250401,153800,8820329626,2340,2340,2340,2340,0
20250401,153700,8820329626,2340,2340,2340,2340,0
20250401,153600,8820329626,2340,2340,2340,2340,0
20250401,153500,8820329626,2340,2340,2340,2340,0
20250401,153400,8820329626,2340,2340,2340,2340,0
20250401,153300,8820329626,2340,2340,2340,2340,0
20250401,153200,8820329626,2340,2340,2340,2340,0
20250401,153100,8820329626,2340,2340,2340,2340,0
20250401,153000,8820329626,2340,2340,2340,2340,43809
20250401,152900,8717816566,2335,2335,2335,2335,0
20250401,152800,8717816566,2335,2335,2335,2335,0
20250401,152700,8717816566,2335,2335,2335,2335,0
20250401,152600,8717816566,2335,2335,2335,2335,0
20250401,152500,8717816566,2335,2335,2335,2335,0
20250401,152400,8717816566,2335,2335,2335,2335,0
20250401,152300,8717816566,2335,2335,2335,2335,0
20250401,152200,8717816566,2335,2335,2335,2335,0
20250401,152100,8717816566,2335,2335,2335,2335,0
20250401,152000,8717816566,2335,2335,2335,2335,0
20250401,151900,8717816566,2335,2332,2335,2330,18928
20250401,151800,8673663193,2335,2335,2335,2330,7932
20250401,151700,8655167383,2335,2335,2340,2330,19650
20250401,151600,8609252693,2340,2330,2340,2330,6745
20250401,151500,8593495958,2330,2325,2335,2325,5940
20250401,151400,8579657483,2325,2315,2325,2315,19228
20250401,151300,8535067328,2315,2315,2320,2310,4089
20250401,151200,8525590278,2315,2325,2325,2315,9412
20250401,151100,8503784293,2325,2325,2325,2325,4842
20250401,151000,8492526643,2330,2330,2330,2325,2442
20250401,150900,8486837893,2335,2335,2335,2330,13384
20250401,150800,8455590208,2335,2330,2340,2330,38883
20250401,150700,8364791323,2325,2330,2330,2325,999
20250401,150600,8362468243,2330,2335,2335,2330,612
20250401,150500,8361041593,2335,2325,2335,2325,812
20250401,150400,8359148478,2320,2330,2335,2320,6412
20250401,150300,8344195348,2330,2320,2335,2320,11527
20250401,150200,8317347093,2320,2315,2325,2315,5351
20250401,150100,8304928923,2315,2315,2320,2315,3587
20250401,150000,8296624343,2315,2317,2320,2315,1720
20250401,145900,8292639953,2320,2315,2320,2315,9897
20250401,145800,8269719363,2315,2310,2315,2305,1864
20250401,145700,8265416973,2315,2315,2315,2315,837
20250401,145600,8263479318,2310,2315,2315,2310,1417
20250401,145500,8260205548,2310,2305,2310,2300,10859
20250401,145400,8235159823,2305,2315,2315,2305,2155
20250401,145300,8230181958,2310,2310,2310,2310,914
20250401,145200,8228070618,2310,2310,2315,2310,6960
20250401,145100,8211987008,2315,2315,2320,2315,3443
20250401,145000,8204015598,2315,2310,2315,2310,5774
20250401,144900,8190677353,2310,2325,2325,2310,3831
20250401,144800,8181799273,2325,2330,2330,2322,3208
20250401,144700,8174338348,2330,2330,2330,2330,1311
20250401,144600,8171283718,2330,2320,2330,2320,5162
20250401,144500,8159281883,2320,2320,2322,2320,698
20250401,144400,8157662521,2320,2325,2325,2320,442
20250401,144300,8156636296,2325,2325,2325,2310,3112
20250401,144200,8149431356,2325,2325,2325,2320,971
20250401,144100,8147175321,2325,2325,2330,2325,4549
20250401,144000,8136598701,2330,2330,2330,2325,9755
20250401,143900,8113894351,2335,2335,2335,2330,2173
20250401,143800,8108830796,2330,2330,2335,2330,2158
20250401,143700,8103802631,2330,2330,2335,2330,2551
20250401,143600,8097858776,2330,2330,2330,2325,2892
20250401,143500,8091133486,2330,2335,2335,2330,3321
20250401,143400,8083391696,2335,2340,2340,2330,2405
20250401,143300,8077775026,2335,2340,2345,2335,2282
20250401,143200,8072435026,2345,2335,2345,2330,19204
20250401,143100,8027513271,2335,2335,2340,2330,3661
20250401,143000,8018967611,2325,2330,2330,2315,10501
20250401,142900,7994592521,2335,2340,2340,2335,3058
20250401,142800,7987442106,2340,2335,2345,2335,12205
20250401,142700,7958892451,2340,2325,2340,2325,12664
20250401,142600,7929358846,2320,2325,2325,2320,1251
20250401,142500,7926450871,2320,2325,2325,2320,2245
20250401,142400,7921235601,2325,2320,2325,2320,1029
20250401,142300,7918844301,2315,2320,2325,2315,10027
20250401,142200,7895562656,2325,2320,2335,2320,14036
20250401,142100,7862904267,2325,2320,2325,2315,9183
20250401,142000,7841587222,2320,2315,2320,2315,1302
20250401,141900,7838572662,2310,2307,2310,2290,23079
20250401,141800,7785492267,2310,2310,2315,2305,2995
20250401,141700,7778578317,2315,2315,2317,2310,8919
20250401,141600,7757947457,2315,2320,2320,2315,847
20250401,141500,7755985652,2320,2320,2320,2315,3408
20250401,141400,7748083172,2320,2330,2330,2320,8648
20250401,141300,7727976134,2330,2330,2330,2325,420
20250401,141200,7726999114,2325,2330,2335,2325,5510
20250401,141100,7714170924,2330,2350,2350,2330,7388
20250401,141000,7696899939,2350,2345,2350,2340,910
20250401,140900,7694766309,2335,2330,2355,2330,8617
20250401,140800,7674532464,2325,2345,2345,2320,14990
20250401,140700,7639534314,2345,2345,2350,2345,12348
20250401,140600,7610543032,2340,2340,2345,2340,6452
20250401,140500,7595442350,2340,2335,2340,2335,3087
20250401,140400,7588219050,2340,2340,2345,2340,2418
20250401,140300,7582560540,2340,2335,2340,2335,5776
20250401,140200,7569050000,2335,2335,2335,2335,2371
20250401,140100,7563513715,2335,2340,2340,2335,5687
20250401,140000,7550221090,2335,2335,2340,2335,704
20250401,135900,7548576715,2340,2340,2345,2340,6000
20250401,135800,7534535519,2340,2340,2342,2340,3099
20250401,135700,7527283849,2340,2345,2345,2340,955
20250401,135600,7525047598,2340,2345,2345,2340,1211
20250401,135500,7522211008,2345,2340,2345,2340,2956
20250401,135400,7515279323,2345,2345,2345,2340,2514
20250401,135300,7509383998,2345,2345,2345,2345,1819
20250401,135200,7505118443,2340,2345,2345,2340,204
20250401,135100,7504640083,2340,2340,2340,2340,11869
20250401,135000,7476866623,2340,2335,2340,2335,1706
20250401,134900,7472882858,2335,2340,2340,2335,941
20250401,134800,7470683418,2340,2335,2340,2335,6903
20250401,134700,7454555088,2330,2320,2330,2320,2987
20250401,134600,7447609288,2320,2330,2330,2320,2094
20250401,134500,7442750703,2325,2330,2330,2325,1685
20250401,134400,7438832938,2330,2335,2335,2330,1347
20250401,134300,7435694423,2330,2325,2330,2325,1932
20250401,134200,7431193968,2330,2330,2330,2325,4056
20250401,134100,7421755348,2330,2325,2330,2325,3134
20250401,134000,7414455077,2325,2330,2335,2325,2585
20250401,133900,7408424332,2330,2335,2335,2330,8572
20250401,133800,7388450127,2335,2340,2345,2335,6662
20250401,133700,7372863542,2340,2335,2340,2335,1733
20250401,133600,7368812412,2335,2335,2335,2330,6808
20250401,133500,7352915952,2335,2355,2355,2335,20099
20250401,133400,7305701707,2355,2355,2355,2355,669
20250401,133300,7304126212,2350,2360,2360,2350,9781
20250401,133200,7281075722,2360,2345,2360,2345,20844
20250401,133100,7232116127,2340,2340,2340,2340,3402
20250401,133000,7224155447,2340,2340,2340,2337,5113
20250401,132900,7212191654,2335,2335,2340,2335,11941
20250401,132800,7184278714,2330,2330,2335,2325,12776
20250401,132700,7154486094,2330,2330,2330,2320,3625
20250401,132600,7146065674,2330,2335,2335,2330,14736
20250401,132500,7111724854,2335,2330,2335,2330,12022
20250401,132400,7083691224,2335,2330,2335,2330,965
20250401,132300,7081442549,2330,2335,2335,2330,21833
20250401,132200,7030531209,2335,2335,2340,2335,7664
20250401,132100,7012634099,2335,2335,2335,2330,1045
20250401,132000,7010197689,2335,2340,2340,2330,8504
20250401,131900,6990340239,2340,2330,2340,2330,24570
20250401,131800,6932930019,2330,2332,2335,2330,5979
20250401,131700,6918992903,2330,2330,2332,2325,10320
20250401,131600,6894946619,2330,2325,2330,2325,9017
20250401,131500,6873974354,2330,2320,2330,2320,11963
20250401,131400,6846175404,2315,2315,2315,2310,4677
20250401,131300,6835356699,2310,2310,2320,2305,21875
20250401,131200,6784756730,2310,2320,2320,2310,8400
20250401,131100,6765300500,2320,2325,2325,2315,2097
20250401,131000,6760440037,2320,2320,2325,2320,9474
20250401,130900,6738450254,2320,2305,2320,2305,6471
20250401,130800,6723490674,2305,2300,2305,2295,1535
20250401,130700,6719955764,2300,2300,2300,2300,1
20250401,130600,6719953464,2305,2305,2305,2295,4240
20250401,130500,6710193304,2305,2300,2305,2300,1353
20250401,130400,6707081374,2295,2292,2295,2292,1999
20250401,130300,6702495388,2295,2295,2295,2290,2304
20250401,130200,6697213753,2295,2292,2295,2290,1060
20250401,130100,6694783176,2292,2295,2295,2290,1548
20250401,130000,6691231781,2290,2290,2290,2285,7312
20250401,125900,6674499661,2285,2292,2295,2285,4071
20250401,125800,6665178319,2292,2295,2295,2292,1095
20250401,125700,6662665579,2295,2290,2295,2290,558
20250401,125600,6661387469,2290,2295,2295,2290,3546
20250401,125500,6653267019,2295,2300,2300,2295,3573
20250401,125400,6645065884,2295,2295,2295,2295,2792
20250401,125300,6638658244,2290,2300,2300,2290,5738
20250401,125200,6625512879,2295,2310,2310,2295,5636
20250401,125100,6612558299,2305,2310,2315,2305,5493
20250401,125000,6599878309,2310,2310,2315,2305,5955
20250401,124900,6586117724,2310,2310,2310,2305,4450
20250401,124800,6575857014,2305,2310,2310,2305,6993
20250401,124700,6559706494,2310,2305,2310,2305,2335
20250401,124600,6554316179,2305,2310,2315,2305,5015
20250401,124500,6542741844,2315,2310,2315,2310,3026
20250401,124400,6535737021,2315,2315,2317,2310,4608
20250401,124300,6525072041,2320,2315,2320,2315,5368
20250401,124200,6512626096,2315,2315,2315,2315,3389
20250401,124100,6504780561,2310,2315,2320,2300,11802
20250401,124000,6477475471,2315,2310,2325,2310,13930
20250401,123900,6445174891,2315,2285,2315,2285,22561
20250401,123800,6393248411,2285,2285,2285,2280,2756
20250401,123700,6386951001,2280,2290,2290,2280,3420
20250401,123600,6379151766,2290,2290,2290,2290,19
20250401,123500,6379108256,2290,2295,2295,2290,3630
20250401,123400,6370795056,2290,2295,2295,2290,5574
20250401,123300,6358003576,2295,2290,2295,2290,2126
20250401,123200,6353130426,2290,2280,2290,2280,3678
20250401,123100,6344735406,2285,2285,2290,2280,1206
20250401,123000,6341981531,2280,2285,2285,2280,1334
20250401,122900,6338939011,2285,2285,2285,2280,1317
20250401,122800,6335930226,2285,2295,2295,2285,2910
20250401,122700,6329275631,2290,2290,2295,2290,1536
20250401,122600,6325756761,2295,2290,2295,2290,2208
20250401,122500,6320689676,2295,2290,2295,2290,3135
20250401,122400,6313502861,2285,2290,2290,2285,2737
20250401,122300,6307236211,2290,2290,2290,2285,4819
20250401,122200,6296201531,2290,2290,2300,2290,950
20250401,122100,6294025126,2290,2290,2295,2290,4278
20250401,122000,6284226566,2290,2300,2300,2290,2737
20250401,121900,6277935056,2300,2290,2310,2290,15323
20250401,121800,6242731976,2285,2280,2285,2280,1783
20250401,121700,6238665231,2285,2295,2295,2285,14504
20250401,121600,6205443916,2295,2270,2295,2270,1856
20250401,121500,6201207871,2275,2265,2275,2260,2852
20250401,121400,6194743681,2265,2270,2270,2245,7616
20250401,121300,6177564381,2270,2270,2275,2265,6452
20250401,121200,6162930856,2270,2290,2290,2250,17283
20250401,121100,6123693876,2290,2290,2295,2280,8493
20250401,121000,6104278476,2290,2290,2300,2285,3290
20250401,120900,6096740081,2290,2330,2330,2285,34771
20250401,120800,6016546266,2330,2320,2330,2320,9417
20250401,120700,5994657766,2315,2315,2315,2315,0
20250401,120600,5994657766,2315,2290,2315,2290,12133
20250401,120500,5966717146,2290,2295,2295,2280,13971
20250401,120400,5934773316,2295,2295,2300,2295,1955
20250401,120300,5930280951,2295,2295,2300,2280,14120
20250401,120200,5897971001,2300,2285,2300,2285,10434
20250401,120100,5874019076,2280,2280,2285,2270,5289
20250401,120000,5861956996,2280,2300,2300,2265,21781
20250401,115900,5812288101,2300,2285,2305,2280,15764
20250401,115800,5776146921,2290,2265,2290,2255,5187
20250401,115700,5764372011,2245,2250,2300,2200,29569
20250401,115600,5697917641,2260,2245,2260,2240,20384
20250401,115500,5652146016,2245,2270,2280,2240,22057
20250401,115400,5602381671,2270,2280,2310,2270,17713
20250401,115300,5561743296,2275,2240,2280,2235,25838
20250401,115200,5503238286,2240,2250,2250,2205,44898
20250401,115100,5403424476,2250,2105,2285,2105,126259
20250401,115000,5131773150,2110,2110,2110,2110,0
20250401,114900,5131773150,2110,2110,2110,2110,2117
20250401,114800,5127306280,2110,2260,2265,2110,81712
20250401,114700,4948925035,2255,2335,2335,2255,52337
20250401,114600,4828743010,2330,2320,2345,2320,16475
20250401,114500,4790335460,2320,2330,2340,2320,33517
20250401,114400,4712370740,2330,2345,2350,2330,15161
20250401,114300,4676867135,2345,2365,2365,2345,19982
20250401,114200,4629862470,2365,2365,2370,2360,9478
20250401,114100,4607453530,2365,2385,2385,2365,11309
20250401,114000,4580654160,2385,2395,2395,2385,44213
20250401,113900,4474983970,2395,2395,2400,2390,22160
20250401,113800,4421906080,2395,2400,2405,2395,26187
20250401,113700,4359115975,2400,2400,2410,2395,21043
20250401,113600,4308566590,2395,2395,2400,2390,35900
20250401,113500,4222629050,2395,2395,2395,2390,14327
20250401,113400,4188339600,2395,2390,2395,2390,3793
20250401,113300,4179271950,2395,2392,2400,2390,10774
20250401,113200,4153493545,2395,2400,2400,2390,16117
20250401,113100,4114849532,2400,2392,2400,2392,17348
20250401,113000,4073302379,2392,2375,2392,2375,21735
20250401,112900,4021480052,2380,2385,2385,2370,7957
20250401,112800,4002550522,2380,2380,2385,2375,11906
20250401,112700,3974214102,2380,2370,2380,2370,18976
20250401,112600,3929209447,2375,2380,2380,2365,19610
20250401,112500,3882613992,2380,2360,2385,2360,37783
20250401,112400,3792983465,2360,2372,2372,2360,12562
20250401,112300,3763264550,2372,2375,2375,2370,27725
20250401,112200,3697537561,2372,2375,2385,2370,22906
20250401,112100,3643056379,2375,2380,2380,2370,22260
20250401,112000,3590184102,2380,2380,2390,2375,26796
20250401,111900,3526350292,2380,2365,2380,2360,29333
20250401,111800,3456861312,2365,2380,2380,2360,51538
20250401,111700,3334780332,2380,2365,2390,2365,81081
20250401,111600,3142068747,2370,2340,2370,2340,106226
20250401,111500,2892798087,2340,2325,2340,2315,21173
20250401,111400,2843567407,2320,2330,2335,2320,25234
20250401,111300,2784780197,2335,2320,2335,2320,58121
20250401,111200,2649623147,2320,2300,2320,2295,32323
20250401,111100,2574989072,2300,2305,2305,2295,14663
20250401,111000,2541244167,2305,2315,2330,2300,21411
20250401,110900,2491675892,2320,2310,2320,2300,33312
20250401,110800,2414752007,2310,2340,2340,2300,31521
20250401,110700,2341710927,2340,2320,2340,2310,48507
20250401,110600,2228959372,2320,2285,2325,2280,39419
20250401,110500,2138325942,2285,2285,2290,2275,49652
20250401,110400,2025203937,2285,2290,2295,2275,16829
20250401,110300,1986737672,2290,2295,2295,2270,44115
20250401,110200,1886106797,2300,2295,2345,2290,61794
20250401,110100,1742726702,2295,2310,2320,2295,26491
20250401,110000,1681579962,2305,2300,2310,2290,27641
20250401,105900,1618021867,2300,2290,2330,2290,49183
20250401,105800,1504729207,2290,2305,2330,2285,39774
20250401,105700,1413345970,2315,2340,2340,2300,101070
20250401,105600,1177941105,2275,2275,2275,2275,0
20250401,105500,1177941105,2275,2230,2275,2225,23294
20250401,105400,1125588230,2240,2230,2275,2230,65452
20250401,105300,978166885,2225,2195,2240,2180,61294
20250401,105200,842070085,2195,2165,2200,2150,69036
20250401,105100,691660307,2165,2145,2185,2130,67812
20250401,105000,545538952,2145,2110,2150,2105,15485
20250401,104900,512581298,2105,2090,2105,2075,12927
20250401,104800,485512193,2090,2075,2150,2070,42372
20250401,104700,396621943,2075,2070,2105,2070,42114
20250401,104600,308730928,2060,2060,2060,2060,0
20250401,104500,308730928,2060,2060,2060,2045,1949
20250401,104400,304716518,2060,2020,2060,2015,22608
20250401,104300,258531333,2020,1940,2020,1938,14924
20250401,104200,228993713,1937,1904,1937,1904,7101
20250401,104100,215355842,1904,1901,1904,1901,204
20250401,104000,214967466,1898,1898,1899,1898,802
20250401,103900,213444667,1898,1898,1898,1898,1
20250401,103800,213442769,1899,1899,1899,1899,0
20250401,103700,213442769,1899,1899,1899,1899,0
20250401,103600,213442769,1899,1889,1899,1889,712
20250401,103500,212097548,1888,1887,1888,1887,55
20250401,103400,211993738,1887,1884,1887,1884,73
20250401,103300,211856201,1889,1889,1889,1889,0
20250401,103200,211856201,1889,1887,1889,1887,40
20250401,103100,211780645,1890,1901,1901,1890,1455
20250401,103000,209022801,1906,1906,1906,1906,0
20250401,102900,209022801,1906,1906,1906,1906,7
20250401,102800,209009459,1907,1907,1907,1907,0
20250401,102700,209009459,1907,1907,1907,1907,0
20250401,102600,209009459,1907,1908,1908,1907,410
20250401,102500,208227579,1910,1910,1910,1910,0
20250401,102400,208227579,1910,1908,1910,1908,220
20250401,102300,207807785,1910,1910,1910,1910,0
20250401,102200,207807785,1910,1912,1912,1897,108
20250401,102100,207602823,1898,1899,1918,1898,85
20250401,102000,207441400,1897,1896,1897,1896,122
20250401,101900,207210025,1897,1897,1897,1897,0
20250401,101800,207210025,1897,1897,1897,1897,0
20250401,101700,207210025,1897,1897,1897,1897,1
20250401,101600,207208128,1898,1898,1898,1895,252
20250401,101500,206730582,1898,1897,1898,1896,106
20250401,101400,206529504,1897,1911,1911,1897,182
20250401,101300,206183180,1909,1895,1928,1895,493
20250401,101200,205243829,1900,1890,1900,1890,600
20250401,101100,204108541,1890,1890,1890,1890,0
20250401,101000,204108541,1890,1890,1890,1890,12
20250401,100900,204085861,1890,1881,1890,1881,1353
20250401,100800,201532247,1881,1871,1881,1871,867
20250401,100700,199909106,1870,1871,1871,1870,100
20250401,100600,199722097,1872,1877,1877,1870,2070
20250401,100500,195843960,1877,1877,1877,1877,1
20250401,100400,195842083,1875,1878,1878,1875,71
20250401,100300,195708778,1878,1874,1878,1874,37
20250401,100200,195639432,1878,1878,1878,1878,1
20250401,100100,195637554,1878,1874,1878,1874,201
20250401,100000,195260876,1878,1879,1879,1874,4768
20250401,095900,186317917,1878,1878,1880,1877,1103
20250401,095800,184247299,1878,1878,1878,1878,0
20250401,095700,184247299,1878,1878,1878,1878,201
20250401,095600,183869821,1881,1878,1881,1878,721
20250401,095500,182514283,1882,1888,1888,1882,898
20250401,095400,180824225,1890,1890,1890,1890,0
20250401,095300,180824225,1890,1891,1891,1890,102
20250401,095200,180631345,1891,1891,1891,1891,55
20250401,095100,180527340,1891,1891,1891,1891,0
20250401,095000,180527340,1891,1891,1891,1891,1
20250401,094900,180525449,1882,1880,1882,1878,2796
20250401,094800,175271330,1880,1890,1890,1880,206
20250401,094700,174883990,1891,1892,1892,1891,459
20250401,094600,174015723,1891,1881,1891,1881,554
20250401,094500,172972149,1881,1882,1882,1879,12788
20250401,094400,148930994,1879,1878,1879,1878,253
20250401,094300,148455713,1876,1891,1891,1876,871
20250401,094200,146815540,1885,1886,1892,1885,182
20250401,094100,146472244,1886,1882,1886,1882,772
20250401,094000,145016536,1882,1878,1882,1874,3002
20250401,093900,139387025,1880,1884,1884,1880,1199
20250401,093800,137128525,1884,1884,1884,1884,0
20250401,093700,137128525,1884,1887,1887,1884,1404
20250401,093600,134482061,1887,1883,1887,1881,343
20250401,093500,133836136,1883,1892,1892,1881,2567
20250401,093400,128997800,1893,1893,1893,1893,200
20250401,093300,128619200,1893,1902,1902,1893,3193
20250401,093200,122565986,1908,1903,1908,1902,340
20250401,093100,121919008,1918,1918,1918,1918,0
20250401,093000,121919008,1918,1900,1918,1900,1471
20250401,092900,119119701,1899,1905,1907,1899,2552
20250401,092800,114259744,1917,1917,1917,1917,522
20250401,092700,113259070,1911,1904,1911,1904,810
20250401,092600,111715473,1904,1906,1906,1904,13
20250401,092500,111690719,1901,1908,1908,1901,1015
20250401,092400,109759268,1910,1917,1919,1910,547
20250401,092300,108712335,1919,1920,1920,1919,2006
20250401,092200,104860819,1920,1922,1922,1920,1000
20250401,092100,102939359,1922,1921,1922,1921,623
20250401,092000,101742453,1920,1948,1948,1920,11635
20250401,091900,79135662,1948,1958,1958,1948,2555
20250401,091800,74149217,1960,1965,1966,1958,8436
20250401,091700,57627599,1965,1958,1972,1958,3546
20250401,091600,50656193,1958,1943,1959,1943,3341
20250401,091500,44151762,1943,1948,1948,1943,7203
20250401,091400,30131791,1947,1947,1947,1947,1166
20250401,091300,27861589,1947,1923,1949,1923,2302
20250401,091200,23429663,1920,1925,1925,1920,296
20250401,091100,22860023,1922,1916,1922,1916,1586
20250401,091000,19817128,1913,1900,1913,1899,1264
20250401,090900,17414464,1899,1897,1899,1885,457
20250401,090800,16550756,1898,1898,1898,1898,6
20250401,090700,16539368,1887,1887,1887,1887,583
20250401,090600,15439247,1900,1900,1900,1900,709
20250401,090500,14092147,1900,1901,1901,1885,813
20250401,090400,12551310,1901,1901,1901,1901,6
20250401,090300,12539904,1892,1893,1893,1884,1328
20250401,090200,10030073,1907,1900,1907,1881,2941
20250401,090100,4489507,1924,1898,2000,1897,1442
20250401,090000,1655909,1892,1873,1895,1873,884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 8820329626 2340 2340 2340 2340 43809
3 20250401 191200 8820329626 2340 2340 2340 2340 0
4 20250401 191100 8820329626 2340 2340 2340 2340 0
5 20250401 191000 8820329626 2340 2340 2340 2340 0
6 20250401 190900 8820329626 2340 2340 2340 2340 0
7 20250401 190800 8820329626 2340 2340 2340 2340 0
8 20250401 190700 8820329626 2340 2340 2340 2340 0
9 20250401 190600 8820329626 2340 2340 2340 2340 0
10 20250401 190500 8820329626 2340 2340 2340 2340 0
11 20250401 190400 8820329626 2340 2340 2340 2340 0
12 20250401 190300 8820329626 2340 2340 2340 2340 0
13 20250401 190200 8820329626 2340 2340 2340 2340 0
14 20250401 190100 8820329626 2340 2340 2340 2340 0
15 20250401 190000 8820329626 2340 2340 2340 2340 0
16 20250401 185900 8820329626 2340 2340 2340 2340 0
17 20250401 185800 8820329626 2340 2340 2340 2340 0
18 20250401 185700 8820329626 2340 2340 2340 2340 0
19 20250401 185600 8820329626 2340 2340 2340 2340 0
20 20250401 185500 8820329626 2340 2340 2340 2340 0
21 20250401 185400 8820329626 2340 2340 2340 2340 0
22 20250401 185300 8820329626 2340 2340 2340 2340 0
23 20250401 185200 8820329626 2340 2340 2340 2340 0
24 20250401 185100 8820329626 2340 2340 2340 2340 0
25 20250401 185000 8820329626 2340 2340 2340 2340 0
26 20250401 184900 8820329626 2340 2340 2340 2340 0
27 20250401 184800 8820329626 2340 2340 2340 2340 0
28 20250401 184700 8820329626 2340 2340 2340 2340 0
29 20250401 184600 8820329626 2340 2340 2340 2340 0
30 20250401 184500 8820329626 2340 2340 2340 2340 0
31 20250401 184400 8820329626 2340 2340 2340 2340 0
32 20250401 184300 8820329626 2340 2340 2340 2340 43809
33 20250401 184200 8820329626 2340 2340 2340 2340 0
34 20250401 184100 8820329626 2340 2340 2340 2340 0
35 20250401 184000 8820329626 2340 2340 2340 2340 0
36 20250401 183900 8820329626 2340 2340 2340 2340 0
37 20250401 183800 8820329626 2340 2340 2340 2340 0
38 20250401 183700 8820329626 2340 2340 2340 2340 0
39 20250401 183600 8820329626 2340 2340 2340 2340 0
40 20250401 183500 8820329626 2340 2340 2340 2340 0
41 20250401 183400 8820329626 2340 2340 2340 2340 0
42 20250401 183300 8820329626 2340 2340 2340 2340 0
43 20250401 183200 8820329626 2340 2340 2340 2340 0
44 20250401 183100 8820329626 2340 2340 2340 2340 0
45 20250401 183000 8820329626 2340 2340 2340 2340 0
46 20250401 182900 8820329626 2340 2340 2340 2340 0
47 20250401 182800 8820329626 2340 2340 2340 2340 0
48 20250401 182700 8820329626 2340 2340 2340 2340 0
49 20250401 182600 8820329626 2340 2340 2340 2340 0
50 20250401 182500 8820329626 2340 2340 2340 2340 0
51 20250401 182400 8820329626 2340 2340 2340 2340 0
52 20250401 182300 8820329626 2340 2340 2340 2340 0
53 20250401 182200 8820329626 2340 2340 2340 2340 0
54 20250401 182100 8820329626 2340 2340 2340 2340 0
55 20250401 182000 8820329626 2340 2340 2340 2340 0
56 20250401 181900 8820329626 2340 2340 2340 2340 0
57 20250401 181800 8820329626 2340 2340 2340 2340 0
58 20250401 181700 8820329626 2340 2340 2340 2340 0
59 20250401 181600 8820329626 2340 2340 2340 2340 0
60 20250401 181500 8820329626 2340 2340 2340 2340 0
61 20250401 181400 8820329626 2340 2340 2340 2340 0
62 20250401 181300 8820329626 2340 2340 2340 2340 43809
63 20250401 181200 8820329626 2340 2340 2340 2340 0
64 20250401 181100 8820329626 2340 2340 2340 2340 0
65 20250401 181000 8820329626 2340 2340 2340 2340 0
66 20250401 180900 8820329626 2340 2340 2340 2340 0
67 20250401 180800 8820329626 2340 2340 2340 2340 0
68 20250401 180700 8820329626 2340 2340 2340 2340 0
69 20250401 180600 8820329626 2340 2340 2340 2340 0
70 20250401 180500 8820329626 2340 2340 2340 2340 0
71 20250401 180400 8820329626 2340 2340 2340 2340 0
72 20250401 180300 8820329626 2340 2340 2340 2340 0
73 20250401 180200 8820329626 2340 2340 2340 2340 0
74 20250401 180100 8820329626 2340 2340 2340 2340 0
75 20250401 180000 8820329626 2340 2340 2340 2340 0
76 20250401 175900 8820329626 2340 2340 2340 2340 0
77 20250401 175800 8820329626 2340 2340 2340 2340 0
78 20250401 175700 8820329626 2340 2340 2340 2340 0
79 20250401 175600 8820329626 2340 2340 2340 2340 0
80 20250401 175500 8820329626 2340 2340 2340 2340 0
81 20250401 175400 8820329626 2340 2340 2340 2340 0
82 20250401 175300 8820329626 2340 2340 2340 2340 0
83 20250401 175200 8820329626 2340 2340 2340 2340 0
84 20250401 175100 8820329626 2340 2340 2340 2340 0
85 20250401 175000 8820329626 2340 2340 2340 2340 0
86 20250401 174900 8820329626 2340 2340 2340 2340 0
87 20250401 174800 8820329626 2340 2340 2340 2340 0
88 20250401 174700 8820329626 2340 2340 2340 2340 0
89 20250401 174600 8820329626 2340 2340 2340 2340 0
90 20250401 174500 8820329626 2340 2340 2340 2340 0
91 20250401 174400 8820329626 2340 2340 2340 2340 0
92 20250401 174300 8820329626 2340 2340 2340 2340 43809
93 20250401 174200 8820329626 2340 2340 2340 2340 0
94 20250401 174100 8820329626 2340 2340 2340 2340 0
95 20250401 174000 8820329626 2340 2340 2340 2340 0
96 20250401 173900 8820329626 2340 2340 2340 2340 0
97 20250401 173800 8820329626 2340 2340 2340 2340 0
98 20250401 173700 8820329626 2340 2340 2340 2340 0
99 20250401 173600 8820329626 2340 2340 2340 2340 0
100 20250401 173500 8820329626 2340 2340 2340 2340 0
101 20250401 173400 8820329626 2340 2340 2340 2340 0
102 20250401 173300 8820329626 2340 2340 2340 2340 0
103 20250401 173200 8820329626 2340 2340 2340 2340 0
104 20250401 173100 8820329626 2340 2340 2340 2340 0
105 20250401 173000 8820329626 2340 2340 2340 2340 0
106 20250401 172900 8820329626 2340 2340 2340 2340 0
107 20250401 172800 8820329626 2340 2340 2340 2340 0
108 20250401 172700 8820329626 2340 2340 2340 2340 0
109 20250401 172600 8820329626 2340 2340 2340 2340 0
110 20250401 172500 8820329626 2340 2340 2340 2340 0
111 20250401 172400 8820329626 2340 2340 2340 2340 0
112 20250401 172300 8820329626 2340 2340 2340 2340 0
113 20250401 172200 8820329626 2340 2340 2340 2340 0
114 20250401 172100 8820329626 2340 2340 2340 2340 0
115 20250401 172000 8820329626 2340 2340 2340 2340 0
116 20250401 171900 8820329626 2340 2340 2340 2340 0
117 20250401 171800 8820329626 2340 2340 2340 2340 0
118 20250401 171700 8820329626 2340 2340 2340 2340 0
119 20250401 171600 8820329626 2340 2340 2340 2340 0
120 20250401 171500 8820329626 2340 2340 2340 2340 0
121 20250401 171400 8820329626 2340 2340 2340 2340 0
122 20250401 171300 8820329626 2340 2340 2340 2340 43809
123 20250401 171200 8820329626 2340 2340 2340 2340 0
124 20250401 171100 8820329626 2340 2340 2340 2340 0
125 20250401 171000 8820329626 2340 2340 2340 2340 0
126 20250401 170900 8820329626 2340 2340 2340 2340 0
127 20250401 170800 8820329626 2340 2340 2340 2340 0
128 20250401 170700 8820329626 2340 2340 2340 2340 0
129 20250401 170600 8820329626 2340 2340 2340 2340 0
130 20250401 170500 8820329626 2340 2340 2340 2340 0
131 20250401 170400 8820329626 2340 2340 2340 2340 0
132 20250401 170300 8820329626 2340 2340 2340 2340 0
133 20250401 170200 8820329626 2340 2340 2340 2340 0
134 20250401 170100 8820329626 2340 2340 2340 2340 0
135 20250401 170000 8820329626 2340 2340 2340 2340 0
136 20250401 165900 8820329626 2340 2340 2340 2340 0
137 20250401 165800 8820329626 2340 2340 2340 2340 0
138 20250401 165700 8820329626 2340 2340 2340 2340 0
139 20250401 165600 8820329626 2340 2340 2340 2340 0
140 20250401 165500 8820329626 2340 2340 2340 2340 0
141 20250401 165400 8820329626 2340 2340 2340 2340 0
142 20250401 165300 8820329626 2340 2340 2340 2340 0
143 20250401 165200 8820329626 2340 2340 2340 2340 0
144 20250401 165100 8820329626 2340 2340 2340 2340 0
145 20250401 165000 8820329626 2340 2340 2340 2340 0
146 20250401 164900 8820329626 2340 2340 2340 2340 0
147 20250401 164800 8820329626 2340 2340 2340 2340 0
148 20250401 164700 8820329626 2340 2340 2340 2340 0
149 20250401 164600 8820329626 2340 2340 2340 2340 0
150 20250401 164500 8820329626 2340 2340 2340 2340 0
151 20250401 164400 8820329626 2340 2340 2340 2340 0
152 20250401 164300 8820329626 2340 2340 2340 2340 43809
153 20250401 164200 8820329626 2340 2340 2340 2340 0
154 20250401 164100 8820329626 2340 2340 2340 2340 0
155 20250401 164000 8820329626 2340 2340 2340 2340 0
156 20250401 163900 8820329626 2340 2340 2340 2340 0
157 20250401 163800 8820329626 2340 2340 2340 2340 0
158 20250401 163700 8820329626 2340 2340 2340 2340 0
159 20250401 163600 8820329626 2340 2340 2340 2340 0
160 20250401 163500 8820329626 2340 2340 2340 2340 0
161 20250401 163400 8820329626 2340 2340 2340 2340 0
162 20250401 163300 8820329626 2340 2340 2340 2340 0
163 20250401 163200 8820329626 2340 2340 2340 2340 0
164 20250401 163100 8820329626 2340 2340 2340 2340 0
165 20250401 163000 8820329626 2340 2340 2340 2340 0
166 20250401 162900 8820329626 2340 2340 2340 2340 0
167 20250401 162800 8820329626 2340 2340 2340 2340 0
168 20250401 162700 8820329626 2340 2340 2340 2340 0
169 20250401 162600 8820329626 2340 2340 2340 2340 0
170 20250401 162500 8820329626 2340 2340 2340 2340 0
171 20250401 162400 8820329626 2340 2340 2340 2340 0
172 20250401 162300 8820329626 2340 2340 2340 2340 0
173 20250401 162200 8820329626 2340 2340 2340 2340 0
174 20250401 162100 8820329626 2340 2340 2340 2340 0
175 20250401 162000 8820329626 2340 2340 2340 2340 0
176 20250401 161900 8820329626 2340 2340 2340 2340 0
177 20250401 161800 8820329626 2340 2340 2340 2340 0
178 20250401 161700 8820329626 2340 2340 2340 2340 0
179 20250401 161600 8820329626 2340 2340 2340 2340 0
180 20250401 161500 8820329626 2340 2340 2340 2340 0
181 20250401 161400 8820329626 2340 2340 2340 2340 0
182 20250401 161300 8820329626 2340 2340 2340 2340 43809
183 20250401 161200 8820329626 2340 2340 2340 2340 0
184 20250401 161100 8820329626 2340 2340 2340 2340 0
185 20250401 161000 8820329626 2340 2340 2340 2340 0
186 20250401 160900 8820329626 2340 2340 2340 2340 0
187 20250401 160800 8820329626 2340 2340 2340 2340 0
188 20250401 160700 8820329626 2340 2340 2340 2340 0
189 20250401 160600 8820329626 2340 2340 2340 2340 0
190 20250401 160500 8820329626 2340 2340 2340 2340 0
191 20250401 160400 8820329626 2340 2340 2340 2340 0
192 20250401 160300 8820329626 2340 2340 2340 2340 0
193 20250401 160200 8820329626 2340 2340 2340 2340 0
194 20250401 160100 8820329626 2340 2340 2340 2340 0
195 20250401 160000 8820329626 2340 2340 2340 2340 0
196 20250401 155900 8820329626 2340 2340 2340 2340 0
197 20250401 155800 8820329626 2340 2340 2340 2340 0
198 20250401 155700 8820329626 2340 2340 2340 2340 0
199 20250401 155600 8820329626 2340 2340 2340 2340 0
200 20250401 155500 8820329626 2340 2340 2340 2340 0
201 20250401 155400 8820329626 2340 2340 2340 2340 0
202 20250401 155300 8820329626 2340 2340 2340 2340 0
203 20250401 155200 8820329626 2340 2340 2340 2340 0
204 20250401 155100 8820329626 2340 2340 2340 2340 0
205 20250401 155000 8820329626 2340 2340 2340 2340 0
206 20250401 154900 8820329626 2340 2340 2340 2340 0
207 20250401 154800 8820329626 2340 2340 2340 2340 0
208 20250401 154700 8820329626 2340 2340 2340 2340 0
209 20250401 154600 8820329626 2340 2340 2340 2340 0
210 20250401 154500 8820329626 2340 2340 2340 2340 0
211 20250401 154400 8820329626 2340 2340 2340 2340 0
212 20250401 154300 8820329626 2340 2340 2340 2340 43809
213 20250401 154200 8820329626 2340 2340 2340 2340 0
214 20250401 154100 8820329626 2340 2340 2340 2340 0
215 20250401 154000 8820329626 2340 2340 2340 2340 0
216 20250401 153900 8820329626 2340 2340 2340 2340 0
217 20250401 153800 8820329626 2340 2340 2340 2340 0
218 20250401 153700 8820329626 2340 2340 2340 2340 0
219 20250401 153600 8820329626 2340 2340 2340 2340 0
220 20250401 153500 8820329626 2340 2340 2340 2340 0
221 20250401 153400 8820329626 2340 2340 2340 2340 0
222 20250401 153300 8820329626 2340 2340 2340 2340 0
223 20250401 153200 8820329626 2340 2340 2340 2340 0
224 20250401 153100 8820329626 2340 2340 2340 2340 0
225 20250401 153000 8820329626 2340 2340 2340 2340 43809
226 20250401 152900 8717816566 2335 2335 2335 2335 0
227 20250401 152800 8717816566 2335 2335 2335 2335 0
228 20250401 152700 8717816566 2335 2335 2335 2335 0
229 20250401 152600 8717816566 2335 2335 2335 2335 0
230 20250401 152500 8717816566 2335 2335 2335 2335 0
231 20250401 152400 8717816566 2335 2335 2335 2335 0
232 20250401 152300 8717816566 2335 2335 2335 2335 0
233 20250401 152200 8717816566 2335 2335 2335 2335 0
234 20250401 152100 8717816566 2335 2335 2335 2335 0
235 20250401 152000 8717816566 2335 2335 2335 2335 0
236 20250401 151900 8717816566 2335 2332 2335 2330 18928
237 20250401 151800 8673663193 2335 2335 2335 2330 7932
238 20250401 151700 8655167383 2335 2335 2340 2330 19650
239 20250401 151600 8609252693 2340 2330 2340 2330 6745
240 20250401 151500 8593495958 2330 2325 2335 2325 5940
241 20250401 151400 8579657483 2325 2315 2325 2315 19228
242 20250401 151300 8535067328 2315 2315 2320 2310 4089
243 20250401 151200 8525590278 2315 2325 2325 2315 9412
244 20250401 151100 8503784293 2325 2325 2325 2325 4842
245 20250401 151000 8492526643 2330 2330 2330 2325 2442
246 20250401 150900 8486837893 2335 2335 2335 2330 13384
247 20250401 150800 8455590208 2335 2330 2340 2330 38883
248 20250401 150700 8364791323 2325 2330 2330 2325 999
249 20250401 150600 8362468243 2330 2335 2335 2330 612
250 20250401 150500 8361041593 2335 2325 2335 2325 812
251 20250401 150400 8359148478 2320 2330 2335 2320 6412
252 20250401 150300 8344195348 2330 2320 2335 2320 11527
253 20250401 150200 8317347093 2320 2315 2325 2315 5351
254 20250401 150100 8304928923 2315 2315 2320 2315 3587
255 20250401 150000 8296624343 2315 2317 2320 2315 1720
256 20250401 145900 8292639953 2320 2315 2320 2315 9897
257 20250401 145800 8269719363 2315 2310 2315 2305 1864
258 20250401 145700 8265416973 2315 2315 2315 2315 837
259 20250401 145600 8263479318 2310 2315 2315 2310 1417
260 20250401 145500 8260205548 2310 2305 2310 2300 10859
261 20250401 145400 8235159823 2305 2315 2315 2305 2155
262 20250401 145300 8230181958 2310 2310 2310 2310 914
263 20250401 145200 8228070618 2310 2310 2315 2310 6960
264 20250401 145100 8211987008 2315 2315 2320 2315 3443
265 20250401 145000 8204015598 2315 2310 2315 2310 5774
266 20250401 144900 8190677353 2310 2325 2325 2310 3831
267 20250401 144800 8181799273 2325 2330 2330 2322 3208
268 20250401 144700 8174338348 2330 2330 2330 2330 1311
269 20250401 144600 8171283718 2330 2320 2330 2320 5162
270 20250401 144500 8159281883 2320 2320 2322 2320 698
271 20250401 144400 8157662521 2320 2325 2325 2320 442
272 20250401 144300 8156636296 2325 2325 2325 2310 3112
273 20250401 144200 8149431356 2325 2325 2325 2320 971
274 20250401 144100 8147175321 2325 2325 2330 2325 4549
275 20250401 144000 8136598701 2330 2330 2330 2325 9755
276 20250401 143900 8113894351 2335 2335 2335 2330 2173
277 20250401 143800 8108830796 2330 2330 2335 2330 2158
278 20250401 143700 8103802631 2330 2330 2335 2330 2551
279 20250401 143600 8097858776 2330 2330 2330 2325 2892
280 20250401 143500 8091133486 2330 2335 2335 2330 3321
281 20250401 143400 8083391696 2335 2340 2340 2330 2405
282 20250401 143300 8077775026 2335 2340 2345 2335 2282
283 20250401 143200 8072435026 2345 2335 2345 2330 19204
284 20250401 143100 8027513271 2335 2335 2340 2330 3661
285 20250401 143000 8018967611 2325 2330 2330 2315 10501
286 20250401 142900 7994592521 2335 2340 2340 2335 3058
287 20250401 142800 7987442106 2340 2335 2345 2335 12205
288 20250401 142700 7958892451 2340 2325 2340 2325 12664
289 20250401 142600 7929358846 2320 2325 2325 2320 1251
290 20250401 142500 7926450871 2320 2325 2325 2320 2245
291 20250401 142400 7921235601 2325 2320 2325 2320 1029
292 20250401 142300 7918844301 2315 2320 2325 2315 10027
293 20250401 142200 7895562656 2325 2320 2335 2320 14036
294 20250401 142100 7862904267 2325 2320 2325 2315 9183
295 20250401 142000 7841587222 2320 2315 2320 2315 1302
296 20250401 141900 7838572662 2310 2307 2310 2290 23079
297 20250401 141800 7785492267 2310 2310 2315 2305 2995
298 20250401 141700 7778578317 2315 2315 2317 2310 8919
299 20250401 141600 7757947457 2315 2320 2320 2315 847
300 20250401 141500 7755985652 2320 2320 2320 2315 3408
301 20250401 141400 7748083172 2320 2330 2330 2320 8648
302 20250401 141300 7727976134 2330 2330 2330 2325 420
303 20250401 141200 7726999114 2325 2330 2335 2325 5510
304 20250401 141100 7714170924 2330 2350 2350 2330 7388
305 20250401 141000 7696899939 2350 2345 2350 2340 910
306 20250401 140900 7694766309 2335 2330 2355 2330 8617
307 20250401 140800 7674532464 2325 2345 2345 2320 14990
308 20250401 140700 7639534314 2345 2345 2350 2345 12348
309 20250401 140600 7610543032 2340 2340 2345 2340 6452
310 20250401 140500 7595442350 2340 2335 2340 2335 3087
311 20250401 140400 7588219050 2340 2340 2345 2340 2418
312 20250401 140300 7582560540 2340 2335 2340 2335 5776
313 20250401 140200 7569050000 2335 2335 2335 2335 2371
314 20250401 140100 7563513715 2335 2340 2340 2335 5687
315 20250401 140000 7550221090 2335 2335 2340 2335 704
316 20250401 135900 7548576715 2340 2340 2345 2340 6000
317 20250401 135800 7534535519 2340 2340 2342 2340 3099
318 20250401 135700 7527283849 2340 2345 2345 2340 955
319 20250401 135600 7525047598 2340 2345 2345 2340 1211
320 20250401 135500 7522211008 2345 2340 2345 2340 2956
321 20250401 135400 7515279323 2345 2345 2345 2340 2514
322 20250401 135300 7509383998 2345 2345 2345 2345 1819
323 20250401 135200 7505118443 2340 2345 2345 2340 204
324 20250401 135100 7504640083 2340 2340 2340 2340 11869
325 20250401 135000 7476866623 2340 2335 2340 2335 1706
326 20250401 134900 7472882858 2335 2340 2340 2335 941
327 20250401 134800 7470683418 2340 2335 2340 2335 6903
328 20250401 134700 7454555088 2330 2320 2330 2320 2987
329 20250401 134600 7447609288 2320 2330 2330 2320 2094
330 20250401 134500 7442750703 2325 2330 2330 2325 1685
331 20250401 134400 7438832938 2330 2335 2335 2330 1347
332 20250401 134300 7435694423 2330 2325 2330 2325 1932
333 20250401 134200 7431193968 2330 2330 2330 2325 4056
334 20250401 134100 7421755348 2330 2325 2330 2325 3134
335 20250401 134000 7414455077 2325 2330 2335 2325 2585
336 20250401 133900 7408424332 2330 2335 2335 2330 8572
337 20250401 133800 7388450127 2335 2340 2345 2335 6662
338 20250401 133700 7372863542 2340 2335 2340 2335 1733
339 20250401 133600 7368812412 2335 2335 2335 2330 6808
340 20250401 133500 7352915952 2335 2355 2355 2335 20099
341 20250401 133400 7305701707 2355 2355 2355 2355 669
342 20250401 133300 7304126212 2350 2360 2360 2350 9781
343 20250401 133200 7281075722 2360 2345 2360 2345 20844
344 20250401 133100 7232116127 2340 2340 2340 2340 3402
345 20250401 133000 7224155447 2340 2340 2340 2337 5113
346 20250401 132900 7212191654 2335 2335 2340 2335 11941
347 20250401 132800 7184278714 2330 2330 2335 2325 12776
348 20250401 132700 7154486094 2330 2330 2330 2320 3625
349 20250401 132600 7146065674 2330 2335 2335 2330 14736
350 20250401 132500 7111724854 2335 2330 2335 2330 12022
351 20250401 132400 7083691224 2335 2330 2335 2330 965
352 20250401 132300 7081442549 2330 2335 2335 2330 21833
353 20250401 132200 7030531209 2335 2335 2340 2335 7664
354 20250401 132100 7012634099 2335 2335 2335 2330 1045
355 20250401 132000 7010197689 2335 2340 2340 2330 8504
356 20250401 131900 6990340239 2340 2330 2340 2330 24570
357 20250401 131800 6932930019 2330 2332 2335 2330 5979
358 20250401 131700 6918992903 2330 2330 2332 2325 10320
359 20250401 131600 6894946619 2330 2325 2330 2325 9017
360 20250401 131500 6873974354 2330 2320 2330 2320 11963
361 20250401 131400 6846175404 2315 2315 2315 2310 4677
362 20250401 131300 6835356699 2310 2310 2320 2305 21875
363 20250401 131200 6784756730 2310 2320 2320 2310 8400
364 20250401 131100 6765300500 2320 2325 2325 2315 2097
365 20250401 131000 6760440037 2320 2320 2325 2320 9474
366 20250401 130900 6738450254 2320 2305 2320 2305 6471
367 20250401 130800 6723490674 2305 2300 2305 2295 1535
368 20250401 130700 6719955764 2300 2300 2300 2300 1
369 20250401 130600 6719953464 2305 2305 2305 2295 4240
370 20250401 130500 6710193304 2305 2300 2305 2300 1353
371 20250401 130400 6707081374 2295 2292 2295 2292 1999
372 20250401 130300 6702495388 2295 2295 2295 2290 2304
373 20250401 130200 6697213753 2295 2292 2295 2290 1060
374 20250401 130100 6694783176 2292 2295 2295 2290 1548
375 20250401 130000 6691231781 2290 2290 2290 2285 7312
376 20250401 125900 6674499661 2285 2292 2295 2285 4071
377 20250401 125800 6665178319 2292 2295 2295 2292 1095
378 20250401 125700 6662665579 2295 2290 2295 2290 558
379 20250401 125600 6661387469 2290 2295 2295 2290 3546
380 20250401 125500 6653267019 2295 2300 2300 2295 3573
381 20250401 125400 6645065884 2295 2295 2295 2295 2792
382 20250401 125300 6638658244 2290 2300 2300 2290 5738
383 20250401 125200 6625512879 2295 2310 2310 2295 5636
384 20250401 125100 6612558299 2305 2310 2315 2305 5493
385 20250401 125000 6599878309 2310 2310 2315 2305 5955
386 20250401 124900 6586117724 2310 2310 2310 2305 4450
387 20250401 124800 6575857014 2305 2310 2310 2305 6993
388 20250401 124700 6559706494 2310 2305 2310 2305 2335
389 20250401 124600 6554316179 2305 2310 2315 2305 5015
390 20250401 124500 6542741844 2315 2310 2315 2310 3026
391 20250401 124400 6535737021 2315 2315 2317 2310 4608
392 20250401 124300 6525072041 2320 2315 2320 2315 5368
393 20250401 124200 6512626096 2315 2315 2315 2315 3389
394 20250401 124100 6504780561 2310 2315 2320 2300 11802
395 20250401 124000 6477475471 2315 2310 2325 2310 13930
396 20250401 123900 6445174891 2315 2285 2315 2285 22561
397 20250401 123800 6393248411 2285 2285 2285 2280 2756
398 20250401 123700 6386951001 2280 2290 2290 2280 3420
399 20250401 123600 6379151766 2290 2290 2290 2290 19
400 20250401 123500 6379108256 2290 2295 2295 2290 3630
401 20250401 123400 6370795056 2290 2295 2295 2290 5574
402 20250401 123300 6358003576 2295 2290 2295 2290 2126
403 20250401 123200 6353130426 2290 2280 2290 2280 3678
404 20250401 123100 6344735406 2285 2285 2290 2280 1206
405 20250401 123000 6341981531 2280 2285 2285 2280 1334
406 20250401 122900 6338939011 2285 2285 2285 2280 1317
407 20250401 122800 6335930226 2285 2295 2295 2285 2910
408 20250401 122700 6329275631 2290 2290 2295 2290 1536
409 20250401 122600 6325756761 2295 2290 2295 2290 2208
410 20250401 122500 6320689676 2295 2290 2295 2290 3135
411 20250401 122400 6313502861 2285 2290 2290 2285 2737
412 20250401 122300 6307236211 2290 2290 2290 2285 4819
413 20250401 122200 6296201531 2290 2290 2300 2290 950
414 20250401 122100 6294025126 2290 2290 2295 2290 4278
415 20250401 122000 6284226566 2290 2300 2300 2290 2737
416 20250401 121900 6277935056 2300 2290 2310 2290 15323
417 20250401 121800 6242731976 2285 2280 2285 2280 1783
418 20250401 121700 6238665231 2285 2295 2295 2285 14504
419 20250401 121600 6205443916 2295 2270 2295 2270 1856
420 20250401 121500 6201207871 2275 2265 2275 2260 2852
421 20250401 121400 6194743681 2265 2270 2270 2245 7616
422 20250401 121300 6177564381 2270 2270 2275 2265 6452
423 20250401 121200 6162930856 2270 2290 2290 2250 17283
424 20250401 121100 6123693876 2290 2290 2295 2280 8493
425 20250401 121000 6104278476 2290 2290 2300 2285 3290
426 20250401 120900 6096740081 2290 2330 2330 2285 34771
427 20250401 120800 6016546266 2330 2320 2330 2320 9417
428 20250401 120700 5994657766 2315 2315 2315 2315 0
429 20250401 120600 5994657766 2315 2290 2315 2290 12133
430 20250401 120500 5966717146 2290 2295 2295 2280 13971
431 20250401 120400 5934773316 2295 2295 2300 2295 1955
432 20250401 120300 5930280951 2295 2295 2300 2280 14120
433 20250401 120200 5897971001 2300 2285 2300 2285 10434
434 20250401 120100 5874019076 2280 2280 2285 2270 5289
435 20250401 120000 5861956996 2280 2300 2300 2265 21781
436 20250401 115900 5812288101 2300 2285 2305 2280 15764
437 20250401 115800 5776146921 2290 2265 2290 2255 5187
438 20250401 115700 5764372011 2245 2250 2300 2200 29569
439 20250401 115600 5697917641 2260 2245 2260 2240 20384
440 20250401 115500 5652146016 2245 2270 2280 2240 22057
441 20250401 115400 5602381671 2270 2280 2310 2270 17713
442 20250401 115300 5561743296 2275 2240 2280 2235 25838
443 20250401 115200 5503238286 2240 2250 2250 2205 44898
444 20250401 115100 5403424476 2250 2105 2285 2105 126259
445 20250401 115000 5131773150 2110 2110 2110 2110 0
446 20250401 114900 5131773150 2110 2110 2110 2110 2117
447 20250401 114800 5127306280 2110 2260 2265 2110 81712
448 20250401 114700 4948925035 2255 2335 2335 2255 52337
449 20250401 114600 4828743010 2330 2320 2345 2320 16475
450 20250401 114500 4790335460 2320 2330 2340 2320 33517
451 20250401 114400 4712370740 2330 2345 2350 2330 15161
452 20250401 114300 4676867135 2345 2365 2365 2345 19982
453 20250401 114200 4629862470 2365 2365 2370 2360 9478
454 20250401 114100 4607453530 2365 2385 2385 2365 11309
455 20250401 114000 4580654160 2385 2395 2395 2385 44213
456 20250401 113900 4474983970 2395 2395 2400 2390 22160
457 20250401 113800 4421906080 2395 2400 2405 2395 26187
458 20250401 113700 4359115975 2400 2400 2410 2395 21043
459 20250401 113600 4308566590 2395 2395 2400 2390 35900
460 20250401 113500 4222629050 2395 2395 2395 2390 14327
461 20250401 113400 4188339600 2395 2390 2395 2390 3793
462 20250401 113300 4179271950 2395 2392 2400 2390 10774
463 20250401 113200 4153493545 2395 2400 2400 2390 16117
464 20250401 113100 4114849532 2400 2392 2400 2392 17348
465 20250401 113000 4073302379 2392 2375 2392 2375 21735
466 20250401 112900 4021480052 2380 2385 2385 2370 7957
467 20250401 112800 4002550522 2380 2380 2385 2375 11906
468 20250401 112700 3974214102 2380 2370 2380 2370 18976
469 20250401 112600 3929209447 2375 2380 2380 2365 19610
470 20250401 112500 3882613992 2380 2360 2385 2360 37783
471 20250401 112400 3792983465 2360 2372 2372 2360 12562
472 20250401 112300 3763264550 2372 2375 2375 2370 27725
473 20250401 112200 3697537561 2372 2375 2385 2370 22906
474 20250401 112100 3643056379 2375 2380 2380 2370 22260
475 20250401 112000 3590184102 2380 2380 2390 2375 26796
476 20250401 111900 3526350292 2380 2365 2380 2360 29333
477 20250401 111800 3456861312 2365 2380 2380 2360 51538
478 20250401 111700 3334780332 2380 2365 2390 2365 81081
479 20250401 111600 3142068747 2370 2340 2370 2340 106226
480 20250401 111500 2892798087 2340 2325 2340 2315 21173
481 20250401 111400 2843567407 2320 2330 2335 2320 25234
482 20250401 111300 2784780197 2335 2320 2335 2320 58121
483 20250401 111200 2649623147 2320 2300 2320 2295 32323
484 20250401 111100 2574989072 2300 2305 2305 2295 14663
485 20250401 111000 2541244167 2305 2315 2330 2300 21411
486 20250401 110900 2491675892 2320 2310 2320 2300 33312
487 20250401 110800 2414752007 2310 2340 2340 2300 31521
488 20250401 110700 2341710927 2340 2320 2340 2310 48507
489 20250401 110600 2228959372 2320 2285 2325 2280 39419
490 20250401 110500 2138325942 2285 2285 2290 2275 49652
491 20250401 110400 2025203937 2285 2290 2295 2275 16829
492 20250401 110300 1986737672 2290 2295 2295 2270 44115
493 20250401 110200 1886106797 2300 2295 2345 2290 61794
494 20250401 110100 1742726702 2295 2310 2320 2295 26491
495 20250401 110000 1681579962 2305 2300 2310 2290 27641
496 20250401 105900 1618021867 2300 2290 2330 2290 49183
497 20250401 105800 1504729207 2290 2305 2330 2285 39774
498 20250401 105700 1413345970 2315 2340 2340 2300 101070
499 20250401 105600 1177941105 2275 2275 2275 2275 0
500 20250401 105500 1177941105 2275 2230 2275 2225 23294
501 20250401 105400 1125588230 2240 2230 2275 2230 65452
502 20250401 105300 978166885 2225 2195 2240 2180 61294
503 20250401 105200 842070085 2195 2165 2200 2150 69036
504 20250401 105100 691660307 2165 2145 2185 2130 67812
505 20250401 105000 545538952 2145 2110 2150 2105 15485
506 20250401 104900 512581298 2105 2090 2105 2075 12927
507 20250401 104800 485512193 2090 2075 2150 2070 42372
508 20250401 104700 396621943 2075 2070 2105 2070 42114
509 20250401 104600 308730928 2060 2060 2060 2060 0
510 20250401 104500 308730928 2060 2060 2060 2045 1949
511 20250401 104400 304716518 2060 2020 2060 2015 22608
512 20250401 104300 258531333 2020 1940 2020 1938 14924
513 20250401 104200 228993713 1937 1904 1937 1904 7101
514 20250401 104100 215355842 1904 1901 1904 1901 204
515 20250401 104000 214967466 1898 1898 1899 1898 802
516 20250401 103900 213444667 1898 1898 1898 1898 1
517 20250401 103800 213442769 1899 1899 1899 1899 0
518 20250401 103700 213442769 1899 1899 1899 1899 0
519 20250401 103600 213442769 1899 1889 1899 1889 712
520 20250401 103500 212097548 1888 1887 1888 1887 55
521 20250401 103400 211993738 1887 1884 1887 1884 73
522 20250401 103300 211856201 1889 1889 1889 1889 0
523 20250401 103200 211856201 1889 1887 1889 1887 40
524 20250401 103100 211780645 1890 1901 1901 1890 1455
525 20250401 103000 209022801 1906 1906 1906 1906 0
526 20250401 102900 209022801 1906 1906 1906 1906 7
527 20250401 102800 209009459 1907 1907 1907 1907 0
528 20250401 102700 209009459 1907 1907 1907 1907 0
529 20250401 102600 209009459 1907 1908 1908 1907 410
530 20250401 102500 208227579 1910 1910 1910 1910 0
531 20250401 102400 208227579 1910 1908 1910 1908 220
532 20250401 102300 207807785 1910 1910 1910 1910 0
533 20250401 102200 207807785 1910 1912 1912 1897 108
534 20250401 102100 207602823 1898 1899 1918 1898 85
535 20250401 102000 207441400 1897 1896 1897 1896 122
536 20250401 101900 207210025 1897 1897 1897 1897 0
537 20250401 101800 207210025 1897 1897 1897 1897 0
538 20250401 101700 207210025 1897 1897 1897 1897 1
539 20250401 101600 207208128 1898 1898 1898 1895 252
540 20250401 101500 206730582 1898 1897 1898 1896 106
541 20250401 101400 206529504 1897 1911 1911 1897 182
542 20250401 101300 206183180 1909 1895 1928 1895 493
543 20250401 101200 205243829 1900 1890 1900 1890 600
544 20250401 101100 204108541 1890 1890 1890 1890 0
545 20250401 101000 204108541 1890 1890 1890 1890 12
546 20250401 100900 204085861 1890 1881 1890 1881 1353
547 20250401 100800 201532247 1881 1871 1881 1871 867
548 20250401 100700 199909106 1870 1871 1871 1870 100
549 20250401 100600 199722097 1872 1877 1877 1870 2070
550 20250401 100500 195843960 1877 1877 1877 1877 1
551 20250401 100400 195842083 1875 1878 1878 1875 71
552 20250401 100300 195708778 1878 1874 1878 1874 37
553 20250401 100200 195639432 1878 1878 1878 1878 1
554 20250401 100100 195637554 1878 1874 1878 1874 201
555 20250401 100000 195260876 1878 1879 1879 1874 4768
556 20250401 095900 186317917 1878 1878 1880 1877 1103
557 20250401 095800 184247299 1878 1878 1878 1878 0
558 20250401 095700 184247299 1878 1878 1878 1878 201
559 20250401 095600 183869821 1881 1878 1881 1878 721
560 20250401 095500 182514283 1882 1888 1888 1882 898
561 20250401 095400 180824225 1890 1890 1890 1890 0
562 20250401 095300 180824225 1890 1891 1891 1890 102
563 20250401 095200 180631345 1891 1891 1891 1891 55
564 20250401 095100 180527340 1891 1891 1891 1891 0
565 20250401 095000 180527340 1891 1891 1891 1891 1
566 20250401 094900 180525449 1882 1880 1882 1878 2796
567 20250401 094800 175271330 1880 1890 1890 1880 206
568 20250401 094700 174883990 1891 1892 1892 1891 459
569 20250401 094600 174015723 1891 1881 1891 1881 554
570 20250401 094500 172972149 1881 1882 1882 1879 12788
571 20250401 094400 148930994 1879 1878 1879 1878 253
572 20250401 094300 148455713 1876 1891 1891 1876 871
573 20250401 094200 146815540 1885 1886 1892 1885 182
574 20250401 094100 146472244 1886 1882 1886 1882 772
575 20250401 094000 145016536 1882 1878 1882 1874 3002
576 20250401 093900 139387025 1880 1884 1884 1880 1199
577 20250401 093800 137128525 1884 1884 1884 1884 0
578 20250401 093700 137128525 1884 1887 1887 1884 1404
579 20250401 093600 134482061 1887 1883 1887 1881 343
580 20250401 093500 133836136 1883 1892 1892 1881 2567
581 20250401 093400 128997800 1893 1893 1893 1893 200
582 20250401 093300 128619200 1893 1902 1902 1893 3193
583 20250401 093200 122565986 1908 1903 1908 1902 340
584 20250401 093100 121919008 1918 1918 1918 1918 0
585 20250401 093000 121919008 1918 1900 1918 1900 1471
586 20250401 092900 119119701 1899 1905 1907 1899 2552
587 20250401 092800 114259744 1917 1917 1917 1917 522
588 20250401 092700 113259070 1911 1904 1911 1904 810
589 20250401 092600 111715473 1904 1906 1906 1904 13
590 20250401 092500 111690719 1901 1908 1908 1901 1015
591 20250401 092400 109759268 1910 1917 1919 1910 547
592 20250401 092300 108712335 1919 1920 1920 1919 2006
593 20250401 092200 104860819 1920 1922 1922 1920 1000
594 20250401 092100 102939359 1922 1921 1922 1921 623
595 20250401 092000 101742453 1920 1948 1948 1920 11635
596 20250401 091900 79135662 1948 1958 1958 1948 2555
597 20250401 091800 74149217 1960 1965 1966 1958 8436
598 20250401 091700 57627599 1965 1958 1972 1958 3546
599 20250401 091600 50656193 1958 1943 1959 1943 3341
600 20250401 091500 44151762 1943 1948 1948 1943 7203
601 20250401 091400 30131791 1947 1947 1947 1947 1166
602 20250401 091300 27861589 1947 1923 1949 1923 2302
603 20250401 091200 23429663 1920 1925 1925 1920 296
604 20250401 091100 22860023 1922 1916 1922 1916 1586
605 20250401 091000 19817128 1913 1900 1913 1899 1264
606 20250401 090900 17414464 1899 1897 1899 1885 457
607 20250401 090800 16550756 1898 1898 1898 1898 6
608 20250401 090700 16539368 1887 1887 1887 1887 583
609 20250401 090600 15439247 1900 1900 1900 1900 709
610 20250401 090500 14092147 1900 1901 1901 1885 813
611 20250401 090400 12551310 1901 1901 1901 1901 6
612 20250401 090300 12539904 1892 1893 1893 1884 1328
613 20250401 090200 10030073 1907 1900 1907 1881 2941
614 20250401 090100 4489507 1924 1898 2000 1897 1442
615 20250401 090000 1655909 1892 1873 1895 1873 884

1
016920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26493538,0,50496683428,0.00
20250327,0,26493538,0,52881101848,0.00
20250326,0,26493538,0,56563703630,0.00
20250325,0,26493538,0,45515898284,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26493538 0 50496683428 0.00
3 20250327 0 26493538 0 52881101848 0.00
4 20250326 0 26493538 0 56563703630 0.00
5 20250325 0 26493538 0 45515898284 0.00