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

617
018880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,2630513551,3630,3630,3630,3630,51763
20250401,191400,2630513551,3630,3630,3630,3630,0
20250401,191300,2630513551,3630,3630,3630,3630,0
20250401,191200,2630513551,3630,3630,3630,3630,0
20250401,191100,2630513551,3630,3630,3630,3630,0
20250401,191000,2630513551,3630,3630,3630,3630,0
20250401,190900,2630513551,3630,3630,3630,3630,0
20250401,190800,2630513551,3630,3630,3630,3630,0
20250401,190700,2630513551,3630,3630,3630,3630,0
20250401,190600,2630513551,3630,3630,3630,3630,0
20250401,190500,2630513551,3630,3630,3630,3630,0
20250401,190400,2630513551,3630,3630,3630,3630,0
20250401,190300,2630513551,3630,3630,3630,3630,0
20250401,190200,2630513551,3630,3630,3630,3630,0
20250401,190100,2630513551,3630,3630,3630,3630,0
20250401,190000,2630513551,3630,3630,3630,3630,0
20250401,185900,2630513551,3630,3630,3630,3630,0
20250401,185800,2630513551,3630,3630,3630,3630,0
20250401,185700,2630513551,3630,3630,3630,3630,0
20250401,185600,2630513551,3630,3630,3630,3630,0
20250401,185500,2630513551,3630,3630,3630,3630,0
20250401,185400,2630513551,3630,3630,3630,3630,0
20250401,185300,2630513551,3630,3630,3630,3630,0
20250401,185200,2630513551,3630,3630,3630,3630,0
20250401,185100,2630513551,3630,3630,3630,3630,0
20250401,185000,2630513551,3630,3630,3630,3630,0
20250401,184900,2630513551,3630,3630,3630,3630,0
20250401,184800,2630513551,3630,3630,3630,3630,0
20250401,184700,2630513551,3630,3630,3630,3630,0
20250401,184600,2630513551,3630,3630,3630,3630,0
20250401,184500,2630513551,3630,3630,3630,3630,51763
20250401,184400,2630513551,3630,3630,3630,3630,0
20250401,184300,2630513551,3630,3630,3630,3630,0
20250401,184200,2630513551,3630,3630,3630,3630,0
20250401,184100,2630513551,3630,3630,3630,3630,0
20250401,184000,2630513551,3630,3630,3630,3630,0
20250401,183900,2630513551,3630,3630,3630,3630,0
20250401,183800,2630513551,3630,3630,3630,3630,0
20250401,183700,2630513551,3630,3630,3630,3630,0
20250401,183600,2630513551,3630,3630,3630,3630,0
20250401,183500,2630513551,3630,3630,3630,3630,0
20250401,183400,2630513551,3630,3630,3630,3630,0
20250401,183300,2630513551,3630,3630,3630,3630,0
20250401,183200,2630513551,3630,3630,3630,3630,0
20250401,183100,2630513551,3630,3630,3630,3630,0
20250401,183000,2630513551,3630,3630,3630,3630,0
20250401,182900,2630513551,3630,3630,3630,3630,0
20250401,182800,2630513551,3630,3630,3630,3630,0
20250401,182700,2630513551,3630,3630,3630,3630,0
20250401,182600,2630513551,3630,3630,3630,3630,0
20250401,182500,2630513551,3630,3630,3630,3630,0
20250401,182400,2630513551,3630,3630,3630,3630,0
20250401,182300,2630513551,3630,3630,3630,3630,0
20250401,182200,2630513551,3630,3630,3630,3630,0
20250401,182100,2630513551,3630,3630,3630,3630,0
20250401,182000,2630513551,3630,3630,3630,3630,0
20250401,181900,2630513551,3630,3630,3630,3630,0
20250401,181800,2630513551,3630,3630,3630,3630,0
20250401,181700,2630513551,3630,3630,3630,3630,0
20250401,181600,2630513551,3630,3630,3630,3630,0
20250401,181500,2630513551,3630,3630,3630,3630,51763
20250401,181400,2630513551,3630,3630,3630,3630,0
20250401,181300,2630513551,3630,3630,3630,3630,0
20250401,181200,2630513551,3630,3630,3630,3630,0
20250401,181100,2630513551,3630,3630,3630,3630,0
20250401,181000,2630513551,3630,3630,3630,3630,0
20250401,180900,2630513551,3630,3630,3630,3630,0
20250401,180800,2630513551,3630,3630,3630,3630,0
20250401,180700,2630513551,3630,3630,3630,3630,0
20250401,180600,2630513551,3630,3630,3630,3630,0
20250401,180500,2630513551,3630,3630,3630,3630,0
20250401,180400,2630513551,3630,3630,3630,3630,0
20250401,180300,2630513551,3630,3630,3630,3630,0
20250401,180200,2630513551,3630,3630,3630,3630,0
20250401,180100,2630513551,3630,3630,3630,3630,0
20250401,180000,2630513551,3630,3630,3630,3630,0
20250401,175900,2630513551,3630,3630,3630,3630,0
20250401,175800,2630513551,3630,3630,3630,3630,0
20250401,175700,2630513551,3630,3630,3630,3630,0
20250401,175600,2630513551,3630,3630,3630,3630,0
20250401,175500,2630513551,3630,3630,3630,3630,0
20250401,175400,2630513551,3630,3630,3630,3630,0
20250401,175300,2630513551,3630,3630,3630,3630,0
20250401,175200,2630513551,3630,3630,3630,3630,0
20250401,175100,2630513551,3630,3630,3630,3630,0
20250401,175000,2630513551,3630,3630,3630,3630,0
20250401,174900,2630513551,3630,3630,3630,3630,0
20250401,174800,2630513551,3630,3630,3630,3630,0
20250401,174700,2630513551,3630,3630,3630,3630,0
20250401,174600,2630513551,3630,3630,3630,3630,0
20250401,174500,2630513551,3630,3630,3630,3630,51763
20250401,174400,2630513551,3630,3630,3630,3630,0
20250401,174300,2630513551,3630,3630,3630,3630,0
20250401,174200,2630513551,3630,3630,3630,3630,0
20250401,174100,2630513551,3630,3630,3630,3630,0
20250401,174000,2630513551,3630,3630,3630,3630,0
20250401,173900,2630513551,3630,3630,3630,3630,0
20250401,173800,2630513551,3630,3630,3630,3630,0
20250401,173700,2630513551,3630,3630,3630,3630,0
20250401,173600,2630513551,3630,3630,3630,3630,0
20250401,173500,2630513551,3630,3630,3630,3630,0
20250401,173400,2630513551,3630,3630,3630,3630,0
20250401,173300,2630513551,3630,3630,3630,3630,0
20250401,173200,2630513551,3630,3630,3630,3630,0
20250401,173100,2630513551,3630,3630,3630,3630,0
20250401,173000,2630513551,3630,3630,3630,3630,0
20250401,172900,2630513551,3630,3630,3630,3630,0
20250401,172800,2630513551,3630,3630,3630,3630,0
20250401,172700,2630513551,3630,3630,3630,3630,0
20250401,172600,2630513551,3630,3630,3630,3630,0
20250401,172500,2630513551,3630,3630,3630,3630,0
20250401,172400,2630513551,3630,3630,3630,3630,0
20250401,172300,2630513551,3630,3630,3630,3630,0
20250401,172200,2630513551,3630,3630,3630,3630,0
20250401,172100,2630513551,3630,3630,3630,3630,0
20250401,172000,2630513551,3630,3630,3630,3630,0
20250401,171900,2630513551,3630,3630,3630,3630,0
20250401,171800,2630513551,3630,3630,3630,3630,0
20250401,171700,2630513551,3630,3630,3630,3630,0
20250401,171600,2630513551,3630,3630,3630,3630,0
20250401,171500,2630513551,3630,3630,3630,3630,51763
20250401,171400,2630513551,3630,3630,3630,3630,0
20250401,171300,2630513551,3630,3630,3630,3630,0
20250401,171200,2630513551,3630,3630,3630,3630,0
20250401,171100,2630513551,3630,3630,3630,3630,0
20250401,171000,2630513551,3630,3630,3630,3630,0
20250401,170900,2630513551,3630,3630,3630,3630,0
20250401,170800,2630513551,3630,3630,3630,3630,0
20250401,170700,2630513551,3630,3630,3630,3630,0
20250401,170600,2630513551,3630,3630,3630,3630,0
20250401,170500,2630513551,3630,3630,3630,3630,0
20250401,170400,2630513551,3630,3630,3630,3630,0
20250401,170300,2630513551,3630,3630,3630,3630,0
20250401,170200,2630513551,3630,3630,3630,3630,0
20250401,170100,2630513551,3630,3630,3630,3630,0
20250401,170000,2630513551,3630,3630,3630,3630,0
20250401,165900,2630513551,3630,3630,3630,3630,0
20250401,165800,2630513551,3630,3630,3630,3630,0
20250401,165700,2630513551,3630,3630,3630,3630,0
20250401,165600,2630513551,3630,3630,3630,3630,0
20250401,165500,2630513551,3630,3630,3630,3630,0
20250401,165400,2630513551,3630,3630,3630,3630,0
20250401,165300,2630513551,3630,3630,3630,3630,0
20250401,165200,2630513551,3630,3630,3630,3630,0
20250401,165100,2630513551,3630,3630,3630,3630,0
20250401,165000,2630513551,3630,3630,3630,3630,0
20250401,164900,2630513551,3630,3630,3630,3630,0
20250401,164800,2630513551,3630,3630,3630,3630,0
20250401,164700,2630513551,3630,3630,3630,3630,0
20250401,164600,2630513551,3630,3630,3630,3630,0
20250401,164500,2630513551,3630,3630,3630,3630,51763
20250401,164400,2630513551,3630,3630,3630,3630,0
20250401,164300,2630513551,3630,3630,3630,3630,0
20250401,164200,2630513551,3630,3630,3630,3630,0
20250401,164100,2630513551,3630,3630,3630,3630,0
20250401,164000,2630513551,3630,3630,3630,3630,0
20250401,163900,2630513551,3630,3630,3630,3630,0
20250401,163800,2630513551,3630,3630,3630,3630,0
20250401,163700,2630513551,3630,3630,3630,3630,0
20250401,163600,2630513551,3630,3630,3630,3630,0
20250401,163500,2630513551,3630,3630,3630,3630,0
20250401,163400,2630513551,3630,3630,3630,3630,0
20250401,163300,2630513551,3630,3630,3630,3630,0
20250401,163200,2630513551,3630,3630,3630,3630,0
20250401,163100,2630513551,3630,3630,3630,3630,0
20250401,163000,2630513551,3630,3630,3630,3630,0
20250401,162900,2630513551,3630,3630,3630,3630,0
20250401,162800,2630513551,3630,3630,3630,3630,0
20250401,162700,2630513551,3630,3630,3630,3630,0
20250401,162600,2630513551,3630,3630,3630,3630,0
20250401,162500,2630513551,3630,3630,3630,3630,0
20250401,162400,2630513551,3630,3630,3630,3630,0
20250401,162300,2630513551,3630,3630,3630,3630,0
20250401,162200,2630513551,3630,3630,3630,3630,0
20250401,162100,2630513551,3630,3630,3630,3630,0
20250401,162000,2630513551,3630,3630,3630,3630,0
20250401,161900,2630513551,3630,3630,3630,3630,0
20250401,161800,2630513551,3630,3630,3630,3630,0
20250401,161700,2630513551,3630,3630,3630,3630,0
20250401,161600,2630513551,3630,3630,3630,3630,0
20250401,161500,2630513551,3630,3630,3630,3630,51763
20250401,161400,2630513551,3630,3630,3630,3630,0
20250401,161300,2630513551,3630,3630,3630,3630,0
20250401,161200,2630513551,3630,3630,3630,3630,0
20250401,161100,2630513551,3630,3630,3630,3630,0
20250401,161000,2630513551,3630,3630,3630,3630,0
20250401,160900,2630513551,3630,3630,3630,3630,0
20250401,160800,2630513551,3630,3630,3630,3630,0
20250401,160700,2630513551,3630,3630,3630,3630,0
20250401,160600,2630513551,3630,3630,3630,3630,0
20250401,160500,2630513551,3630,3630,3630,3630,0
20250401,160400,2630513551,3630,3630,3630,3630,0
20250401,160300,2630513551,3630,3630,3630,3630,0
20250401,160200,2630513551,3630,3630,3630,3630,0
20250401,160100,2630513551,3630,3630,3630,3630,0
20250401,160000,2630513551,3630,3630,3630,3630,0
20250401,155900,2630513551,3630,3630,3630,3630,0
20250401,155800,2630513551,3630,3630,3630,3630,0
20250401,155700,2630513551,3630,3630,3630,3630,0
20250401,155600,2630513551,3630,3630,3630,3630,0
20250401,155500,2630513551,3630,3630,3630,3630,0
20250401,155400,2630513551,3630,3630,3630,3630,0
20250401,155300,2630513551,3630,3630,3630,3630,0
20250401,155200,2630513551,3630,3630,3630,3630,0
20250401,155100,2630513551,3630,3630,3630,3630,0
20250401,155000,2630513551,3630,3630,3630,3630,0
20250401,154900,2630513551,3630,3630,3630,3630,0
20250401,154800,2630513551,3630,3630,3630,3630,0
20250401,154700,2630513551,3630,3630,3630,3630,0
20250401,154600,2630513551,3630,3630,3630,3630,0
20250401,154500,2630513551,3630,3630,3630,3630,51763
20250401,154400,2630513551,3630,3630,3630,3630,0
20250401,154300,2630513551,3630,3630,3630,3630,0
20250401,154200,2630513551,3630,3630,3630,3630,0
20250401,154100,2630513551,3630,3630,3630,3630,0
20250401,154000,2630513551,3630,3630,3630,3630,0
20250401,153900,2630513551,3630,3630,3630,3630,0
20250401,153800,2630513551,3630,3630,3630,3630,0
20250401,153700,2630513551,3630,3630,3630,3630,0
20250401,153600,2630513551,3630,3630,3630,3630,0
20250401,153500,2630513551,3630,3630,3630,3630,0
20250401,153400,2630513551,3630,3630,3630,3630,0
20250401,153300,2630513551,3630,3630,3630,3630,0
20250401,153200,2630513551,3630,3630,3630,3630,0
20250401,153100,2630513551,3630,3630,3630,3630,0
20250401,153000,2630513551,3630,3630,3630,3630,51763
20250401,152900,2442613861,3640,3640,3640,3640,0
20250401,152800,2442613861,3640,3640,3640,3640,0
20250401,152700,2442613861,3640,3640,3640,3640,0
20250401,152600,2442613861,3640,3640,3640,3640,0
20250401,152500,2442613861,3640,3640,3640,3640,0
20250401,152400,2442613861,3640,3640,3640,3640,0
20250401,152300,2442613861,3640,3640,3640,3640,0
20250401,152200,2442613861,3640,3640,3640,3640,0
20250401,152100,2442613861,3640,3640,3640,3640,0
20250401,152000,2442613861,3640,3640,3640,3640,0
20250401,151900,2442613861,3640,3640,3645,3635,7103
20250401,151800,2416756176,3640,3630,3640,3630,10081
20250401,151700,2380108071,3630,3635,3640,3630,27944
20250401,151600,2278548706,3630,3635,3635,3630,2685
20250401,151500,2268800001,3635,3630,3635,3630,2745
20250401,151400,2258829301,3635,3635,3640,3635,1210
20250401,151300,2254430756,3635,3635,3640,3635,2066
20250401,151200,2246920736,3640,3640,3640,3635,1491
20250401,151100,2241498996,3640,3635,3640,3635,1378
20250401,151000,2236488431,3635,3635,3640,3635,4738
20250401,150900,2219263681,3640,3645,3645,3635,2077
20250401,150800,2211705291,3640,3645,3645,3640,879
20250401,150700,2208505596,3645,3640,3645,3640,4652
20250401,150600,2191571836,3640,3640,3645,3640,1377
20250401,150500,2186559226,3642,3640,3642,3640,1914
20250401,150400,2179592020,3640,3645,3645,3640,721
20250401,150300,2176966951,3645,3645,3645,3640,1816
20250401,150200,2170354211,3640,3645,3645,3640,924
20250401,150100,2166990051,3650,3650,3650,3645,1952
20250401,150000,2159874836,3650,3645,3650,3645,1220
20250401,145900,2155427161,3645,3655,3660,3645,8074
20250401,145800,2125958561,3660,3660,3660,3655,4300
20250401,145700,2110241951,3660,3655,3660,3655,125
20250401,145600,2109785046,3660,3660,3660,3655,119
20250401,145500,2109349631,3655,3655,3660,3655,405
20250401,145400,2107869261,3655,3660,3660,3655,125
20250401,145300,2107412286,3660,3655,3660,3655,61
20250401,145200,2107189231,3660,3660,3660,3655,109
20250401,145100,2106790716,3660,3655,3660,3655,884
20250401,145000,2103559416,3660,3660,3660,3655,60
20250401,144900,2103339911,3660,3660,3660,3655,174
20250401,144800,2102703506,3655,3660,3660,3655,51
20250401,144700,2102516986,3660,3660,3660,3655,174
20250401,144600,2101880751,3660,3660,3660,3655,1216
20250401,144500,2097432246,3660,3660,3660,3655,51
20250401,144400,2097245681,3660,3660,3660,3655,184
20250401,144300,2096572611,3660,3660,3660,3655,26
20250401,144200,2096477546,3660,3660,3660,3655,61
20250401,144100,2096254376,3660,3660,3660,3655,5759
20250401,144000,2075183991,3660,3665,3665,3655,2561
20250401,143900,2065813281,3665,3665,3665,3665,29
20250401,143800,2065706996,3665,3665,3665,3660,84
20250401,143700,2065399441,3665,3665,3665,3665,8
20250401,143600,2065370121,3665,3665,3665,3660,85
20250401,143500,2065058906,3665,3665,3665,3660,130
20250401,143400,2064583011,3660,3665,3665,3660,107
20250401,143300,2064191131,3665,3665,3665,3660,136
20250401,143200,2063693221,3665,3675,3675,3660,2726
20250401,143100,2053705916,3670,3675,3675,3670,1350
20250401,143000,2048751381,3670,3670,3670,3665,1239
20250401,142900,2044204576,3670,3665,3670,3665,1494
20250401,142800,2038729046,3665,3665,3665,3660,508
20250401,142700,2036867521,3665,3665,3665,3660,1318
20250401,142600,2032037561,3665,3665,3665,3665,162
20250401,142500,2031443831,3665,3665,3665,3660,3666
20250401,142400,2018015301,3665,3660,3665,3660,423
20250401,142300,2016465511,3665,3665,3665,3665,73
20250401,142200,2016197966,3665,3665,3665,3660,389
20250401,142100,2014773091,3665,3665,3665,3665,19
20250401,142000,2014703456,3665,3665,3665,3660,661
20250401,141900,2012281206,3665,3665,3665,3665,54
20250401,141800,2012083296,3665,3670,3670,3665,247
20250401,141700,2011177966,3670,3670,3670,3665,108
20250401,141600,2010782116,3665,3665,3670,3665,5398
20250401,141500,1990998346,3665,3665,3665,3665,12
20250401,141400,1990954366,3665,3665,3665,3660,187
20250401,141300,1990269351,3665,3665,3665,3665,91
20250401,141200,1989935836,3660,3660,3665,3660,2280
20250401,141100,1981585206,3665,3665,3665,3665,38
20250401,141000,1981445936,3665,3665,3665,3660,114
20250401,140900,1981028596,3660,3665,3665,3660,711
20250401,140800,1978426301,3665,3665,3665,3665,32
20250401,140700,1978309021,3665,3665,3670,3660,1719
20250401,140600,1972010901,3670,3670,3670,3665,88
20250401,140500,1971688261,3670,3665,3670,3665,598
20250401,140400,1969494186,3670,3670,3670,3665,146
20250401,140300,1968958981,3670,3670,3670,3670,7
20250401,140200,1968933291,3670,3670,3670,3670,29
20250401,140100,1968826861,3670,3670,3670,3665,4692
20250401,140000,1951607506,3670,3670,3670,3665,3191
20250401,135900,1939899646,3675,3675,3675,3675,22
20250401,135800,1939818796,3670,3670,3675,3670,696
20250401,135700,1937264341,3675,3675,3675,3675,288
20250401,135600,1936205941,3670,3675,3675,3670,1520
20250401,135500,1930627396,3675,3670,3675,3670,1037
20250401,135400,1926821521,3670,3670,3675,3670,4886
20250401,135300,1908887676,3670,3670,3670,3665,86
20250401,135200,1908572391,3670,3660,3670,3660,1133
20250401,135100,1904424566,3660,3660,3660,3660,1157
20250401,135000,1900189946,3660,3655,3660,3655,6049
20250401,134900,1878080821,3655,3655,3655,3650,637
20250401,134800,1875752591,3655,3655,3660,3650,1261
20250401,134700,1871144376,3655,3660,3660,3655,63
20250401,134600,1870913906,3655,3660,3660,3655,4422
20250401,134500,1854730236,3660,3660,3660,3655,3575
20250401,134400,1841663461,3660,3655,3660,3655,58
20250401,134300,1841451376,3660,3660,3660,3660,26
20250401,134200,1841356216,3655,3660,3660,3655,88
20250401,134100,1841034476,3660,3660,3660,3655,25
20250401,134000,1840943001,3660,3665,3665,3655,7213
20250401,133900,1814538876,3670,3670,3670,3670,34
20250401,133800,1814414096,3665,3670,3670,3665,529
20250401,133700,1812475246,3670,3670,3670,3665,421
20250401,133600,1810930501,3670,3670,3670,3670,20
20250401,133500,1810857101,3670,3665,3670,3665,189
20250401,133400,1810164276,3670,3670,3670,3670,22
20250401,133300,1810083536,3670,3670,3670,3665,336
20250401,133200,1808850886,3670,3675,3675,3670,115
20250401,133100,1808428821,3675,3670,3675,3670,4540
20250401,133000,1791766941,3670,3670,3670,3670,23
20250401,132900,1791682531,3665,3670,3670,3665,107
20250401,132800,1791290141,3670,3665,3670,3665,597
20250401,132700,1789102021,3670,3665,3670,3665,148
20250401,132600,1788559551,3670,3670,3670,3670,50
20250401,132500,1788376051,3670,3670,3670,3670,46
20250401,132400,1788207231,3665,3670,3670,3665,1263
20250401,132300,1783578291,3670,3670,3670,3670,23
20250401,132200,1783493881,3665,3670,3670,3665,187
20250401,132100,1782807689,3670,3670,3670,3665,589
20250401,132000,1780648884,3665,3665,3670,3665,1215
20250401,131900,1776195824,3665,3660,3665,3660,1781
20250401,131800,1769668744,3660,3665,3665,3660,3036
20250401,131700,1758555214,3665,3660,3665,3660,110
20250401,131600,1758152069,3665,3670,3670,3660,4245
20250401,131500,1742573317,3670,3670,3670,3670,11
20250401,131400,1742532947,3670,3665,3670,3660,2815
20250401,131300,1732213802,3660,3665,3665,3660,1493
20250401,131200,1726747882,3670,3670,3680,3665,1565
20250401,131100,1721003447,3675,3665,3680,3665,7493
20250401,131000,1693487277,3665,3670,3670,3665,947
20250401,130900,1690013950,3670,3670,3670,3670,63
20250401,130800,1689782740,3665,3670,3670,3665,2576
20250401,130700,1680340220,3670,3675,3675,3670,2821
20250401,130600,1669986900,3675,3670,3675,3670,63
20250401,130500,1669755680,3675,3680,3680,3675,1975
20250401,130400,1662497545,3680,3680,3680,3680,24
20250401,130300,1662409225,3680,3680,3682,3680,317
20250401,130200,1661242663,3680,3685,3685,3680,3132
20250401,130100,1649716893,3685,3685,3685,3685,6
20250401,130000,1649694783,3680,3680,3682,3675,3487
20250401,125900,1636862566,3675,3685,3685,3675,8074
20250401,125800,1607174906,3685,3685,3685,3680,11
20250401,125700,1607134406,3685,3685,3685,3680,293
20250401,125600,1606055609,3685,3690,3690,3680,6104
20250401,125500,1583540774,3690,3695,3695,3690,137
20250401,125400,1583035234,3695,3695,3695,3690,306
20250401,125300,1581906064,3690,3690,3690,3690,8
20250401,125200,1581876544,3695,3695,3695,3695,409
20250401,125100,1580365289,3695,3700,3700,3695,10
20250401,125000,1580328332,3695,3695,3695,3695,41
20250401,124900,1580176837,3695,3700,3700,3695,338
20250401,124800,1578927882,3695,3695,3700,3695,915
20250401,124700,1575546907,3695,3700,3700,3690,701
20250401,124600,1572956707,3695,3695,3700,3695,2707
20250401,124500,1562942337,3695,3690,3695,3685,971
20250401,124400,1559359382,3690,3690,3690,3685,2265
20250401,124300,1551011050,3690,3690,3690,3685,1329
20250401,124200,1546107545,3690,3695,3695,3690,5167
20250401,124100,1527039685,3690,3695,3700,3690,481
20250401,124000,1525262300,3695,3695,3695,3695,192
20250401,123900,1524552860,3695,3695,3700,3695,437
20250401,123800,1522937645,3700,3697,3700,3695,170
20250401,123700,1522309143,3695,3695,3700,3695,416
20250401,123600,1520772016,3695,3695,3695,3690,224
20250401,123500,1519944641,3690,3695,3695,3690,307
20250401,123400,1518810816,3695,3700,3700,3690,1139
20250401,123300,1514602246,3695,3695,3700,3695,617
20250401,123200,1512321906,3695,3695,3700,3695,446
20250401,123100,1510673929,3695,3690,3695,3690,172
20250401,123000,1510039244,3695,3690,3695,3690,495
20250401,122900,1508212684,3690,3690,3690,3685,781
20250401,122800,1505330834,3690,3690,3690,3685,665
20250401,122700,1502877304,3685,3690,3690,3685,254
20250401,122600,1501940084,3690,3687,3690,3685,58
20250401,122500,1501726102,3685,3690,3690,3685,121
20250401,122400,1501279912,3685,3690,3690,3685,351
20250401,122300,1499986427,3690,3690,3695,3690,2944
20250401,122200,1489123062,3690,3690,3695,3690,7461
20250401,122100,1461557112,3690,3695,3695,3690,90
20250401,122000,1461224952,3692,3685,3692,3685,973
20250401,121900,1457635720,3690,3690,3690,3685,19
20250401,121800,1457565648,3685,3685,3690,3685,202
20250401,121700,1456821128,3685,3685,3685,3685,0
20250401,121600,1456821128,3685,3690,3695,3685,1052
20250401,121500,1452938823,3685,3690,3690,3685,4150
20250401,121400,1437625353,3685,3685,3690,3685,622
20250401,121300,1435333143,3685,3685,3685,3680,57
20250401,121200,1435123136,3685,3685,3687,3685,381
20250401,121100,1433719027,3685,3685,3685,3682,23
20250401,121000,1433634296,3685,3680,3685,3680,228
20250401,120900,1432794445,3680,3685,3685,3680,1163
20250401,120800,1428508920,3685,3685,3685,3680,2144
20250401,120700,1420609560,3685,3680,3685,3675,2881
20250401,120600,1410007470,3675,3675,3680,3675,152
20250401,120500,1409448663,3680,3675,3680,3675,278
20250401,120400,1408425888,3675,3675,3680,3675,85
20250401,120300,1408113413,3675,3680,3680,3675,1497
20250401,120200,1402604493,3680,3680,3680,3675,76
20250401,120100,1402325183,3680,3680,3680,3680,100
20250401,120000,1401957183,3680,3680,3680,3675,13
20250401,115900,1401909386,3675,3675,3680,3675,602
20250401,115800,1399695741,3675,3675,3675,3675,83
20250401,115700,1399390716,3675,3670,3680,3670,1020
20250401,115600,1395643251,3675,3675,3675,3670,849
20250401,115500,1392523516,3675,3675,3675,3675,811
20250401,115400,1389543091,3675,3665,3675,3665,1104
20250401,115300,1385488604,3670,3670,3675,3670,662
20250401,115200,1383058234,3670,3670,3670,3670,146
20250401,115100,1382522414,3675,3675,3675,3670,117
20250401,115000,1382092809,3670,3670,3675,3665,58
20250401,114900,1381879989,3670,3670,3670,3665,11
20250401,114800,1381839659,3670,3675,3675,3665,99
20250401,114700,1381476614,3675,3670,3675,3670,331
20250401,114600,1380260894,3670,3665,3670,3665,427
20250401,114500,1378694184,3665,3665,3665,3665,4
20250401,114400,1378679524,3670,3665,3670,3665,5159
20250401,114300,1359746034,3665,3665,3665,3665,56
20250401,114200,1359540794,3665,3670,3670,3660,2081
20250401,114100,1351912832,3665,3670,3675,3665,1324
20250401,114000,1347054217,3670,3670,3675,3670,10411
20250401,113900,1308816072,3670,3665,3670,3665,384
20250401,113800,1307408057,3665,3670,3670,3665,736
20250401,113700,1304709717,3665,3665,3670,3665,2741
20250401,113600,1294663947,3670,3665,3670,3665,3929
20250401,113500,1280263812,3670,3665,3670,3665,2431
20250401,113400,1271352580,3665,3660,3665,3660,319
20250401,113300,1270183535,3665,3665,3665,3660,219
20250401,113200,1269380940,3660,3665,3665,3660,4237
20250401,113100,1253852615,3660,3660,3660,3660,755
20250401,113000,1251089315,3665,3660,3665,3660,133
20250401,112900,1250602195,3660,3660,3665,3655,3957
20250401,112800,1236118613,3660,3660,3665,3655,2597
20250401,112700,1226603618,3660,3660,3660,3657,1286
20250401,112600,1221897188,3657,3660,3660,3657,1430
20250401,112500,1216663412,3660,3655,3660,3655,1898
20250401,112400,1209716797,3655,3660,3660,3655,884
20250401,112300,1206485722,3660,3657,3660,3655,772
20250401,112200,1203660240,3655,3660,3660,3655,154
20250401,112100,1203096995,3655,3665,3665,3655,17
20250401,112000,1203034775,3660,3655,3660,3650,1362
20250401,111900,1198054930,3650,3655,3655,3650,276
20250401,111800,1197046540,3655,3660,3660,3655,1385
20250401,111700,1191984355,3660,3660,3660,3655,661
20250401,111600,1189565135,3655,3660,3660,3655,1556
20250401,111500,1183871015,3655,3660,3660,3655,9
20250401,111400,1183838115,3655,3655,3655,3655,4653
20250401,111300,1166831400,3650,3650,3655,3650,149
20250401,111200,1166287540,3655,3650,3655,3650,208
20250401,111100,1165527825,3655,3655,3655,3650,101
20250401,111000,1165159015,3650,3652,3652,3650,8
20250401,110900,1165129813,3655,3650,3655,3650,144
20250401,110800,1164603528,3655,3655,3655,3655,0
20250401,110700,1164603528,3655,3655,3655,3655,1070
20250401,110600,1160692678,3650,3655,3655,3650,70
20250401,110500,1160437128,3655,3655,3655,3650,119
20250401,110400,1160002248,3650,3652,3660,3650,6132
20250401,110300,1137608591,3655,3650,3655,3650,65
20250401,110200,1137371336,3655,3655,3655,3650,244
20250401,110100,1136479556,3655,3650,3655,3650,63
20250401,110000,1136249596,3650,3660,3660,3645,4559
20250401,105900,1119601156,3655,3660,3660,3655,9
20250401,105800,1119568256,3655,3657,3657,3650,4575
20250401,105700,1102851729,3655,3655,3660,3655,453
20250401,105600,1101195384,3655,3650,3655,3650,108
20250401,105500,1100800684,3655,3650,3655,3650,64
20250401,105400,1100567079,3650,3650,3650,3645,433
20250401,105300,1098988434,3650,3655,3655,3650,254
20250401,105200,1098061314,3655,3660,3660,3655,246
20250401,105100,1097161702,3660,3655,3660,3655,285
20250401,105000,1096119067,3650,3655,3655,3650,358
20250401,104900,1094810877,3655,3655,3655,3640,4803
20250401,104800,1077293807,3655,3650,3655,3650,514
20250401,104700,1075415202,3655,3650,3655,3645,2894
20250401,104600,1064862402,3650,3650,3650,3645,465
20250401,104500,1063165192,3650,3655,3655,3650,156
20250401,104400,1062595730,3655,3650,3655,3650,1106
20250401,104300,1058558800,3650,3635,3650,3635,1882
20250401,104200,1051702410,3640,3635,3640,3635,74
20250401,104100,1051433415,3635,3640,3640,3630,90
20250401,104000,1051106320,3635,3640,3640,3635,671
20250401,103900,1048663915,3645,3645,3645,3640,213
20250401,103800,1047888303,3645,3645,3645,3640,141
20250401,103700,1047374898,3640,3640,3640,3640,266
20250401,103600,1046406658,3640,3645,3645,3640,28
20250401,103500,1046304638,3640,3640,3640,3640,188
20250401,103400,1045620318,3640,3645,3645,3640,498
20250401,103300,1043806643,3645,3645,3645,3645,74
20250401,103200,1043536913,3645,3640,3645,3630,4761
20250401,103100,1026212316,3640,3635,3645,3635,1232
20250401,103000,1021731321,3640,3635,3640,3635,556
20250401,102900,1019707676,3635,3630,3635,3630,58
20250401,102800,1019497131,3630,3635,3640,3630,4364
20250401,102700,1003613431,3635,3630,3635,3630,8343
20250401,102600,973287136,3630,3635,3635,3630,262
20250401,102500,972336064,3635,3635,3635,3630,688
20250401,102400,969835219,3635,3635,3635,3635,1429
20250401,102300,964640804,3640,3640,3640,3640,5036
20250401,102200,946309764,3640,3635,3640,3635,174
20250401,102100,945677269,3635,3640,3645,3635,573
20250401,102000,943592089,3640,3642,3642,3640,567
20250401,101900,941528199,3645,3640,3645,3640,159
20250401,101800,940948779,3640,3645,3645,3640,1002
20250401,101700,937296779,3645,3640,3645,3640,29
20250401,101600,937191114,3640,3645,3645,3640,101
20250401,101500,936822974,3640,3655,3655,3640,2701
20250401,101400,926965964,3650,3650,3655,3640,8417
20250401,101300,896268879,3645,3645,3650,3645,103
20250401,101200,895893345,3650,3640,3650,3640,2935
20250401,101100,885203015,3640,3630,3640,3630,603
20250401,101000,883011125,3635,3630,3635,3630,361
20250401,100900,881699335,3630,3625,3630,3625,307
20250401,100800,880586420,3620,3620,3620,3620,28
20250401,100700,880485060,3615,3620,3625,3615,867
20250401,100600,877346825,3615,3615,3615,3615,106
20250401,100500,876963635,3615,3615,3615,3615,651
20250401,100400,874610270,3615,3610,3615,3610,2077
20250401,100300,867112236,3615,3610,3615,3610,272
20250401,100200,866129601,3610,3615,3615,3600,24000
20250401,100100,779689801,3615,3615,3625,3610,631
20250401,100000,777408454,3610,3610,3615,3605,880
20250401,095900,774231264,3610,3615,3615,3610,312
20250401,095800,773104784,3615,3620,3625,3605,12891
20250401,095700,726525174,3620,3615,3620,3615,1834
20250401,095600,719887114,3615,3620,3620,3615,964
20250401,095500,716398619,3615,3617,3620,3615,1127
20250401,095400,712324457,3620,3620,3620,3615,163
20250401,095300,711734772,3615,3630,3630,3615,4630
20250401,095200,694973767,3625,3625,3630,3620,161
20250401,095100,694389917,3620,3630,3630,3620,1908
20250401,095000,687473357,3620,3635,3635,3620,13212
20250401,094900,639528872,3635,3635,3635,3635,1497
20250401,094800,634087277,3635,3635,3637,3630,632
20250401,094700,631790135,3640,3635,3640,3635,9
20250401,094600,631757415,3640,3635,3640,3635,180
20250401,094500,631102690,3635,3640,3640,3630,239
20250401,094400,630234045,3640,3635,3640,3630,543
20250401,094300,628260690,3635,3635,3635,3630,512
20250401,094200,626400390,3630,3640,3640,3630,4460
20250401,094100,610168493,3640,3640,3640,3630,1406
20250401,094000,605057228,3640,3635,3640,3630,4377
20250401,093900,589148608,3635,3635,3635,3630,487
20250401,093800,587378688,3635,3635,3635,3630,703
20250401,093700,584823563,3635,3635,3635,3630,1803
20250401,093600,578270508,3635,3635,3635,3630,1777
20250401,093500,571813644,3635,3635,3635,3630,1226
20250401,093400,567357174,3635,3635,3640,3630,3823
20250401,093300,553466409,3635,3635,3635,3635,2434
20250401,093200,544618819,3635,3640,3645,3630,30444
20250401,093100,434019754,3640,3650,3650,3640,1084
20250401,093000,430068979,3645,3655,3655,3640,5974
20250401,092900,408284112,3650,3650,3650,3650,9
20250401,092800,408251262,3650,3655,3655,3650,1045
20250401,092700,404432362,3655,3650,3655,3645,4609
20250401,092600,387609302,3650,3655,3655,3645,3426
20250401,092500,375108562,3655,3660,3660,3650,8684
20250401,092400,343356927,3660,3665,3665,3660,1522
20250401,092300,337781537,3665,3670,3670,3665,614
20250401,092200,335531215,3670,3675,3675,3665,140
20250401,092100,335017190,3675,3670,3675,3665,768
20250401,092000,332199065,3670,3670,3670,3665,586
20250401,091900,330048915,3665,3670,3670,3660,272
20250401,091800,329051880,3670,3670,3670,3670,31
20250401,091700,328938110,3665,3665,3680,3665,1509
20250401,091600,323399770,3665,3680,3680,3655,9282
20250401,091500,289359125,3675,3675,3680,3670,368
20250401,091400,288006970,3675,3675,3680,3670,535
20250401,091300,286042480,3675,3675,3675,3675,138
20250401,091200,285535330,3670,3685,3685,3670,5176
20250401,091100,266476720,3680,3680,3680,3670,3812
20250401,091000,252452360,3680,3675,3680,3670,1057
20250401,090900,248564780,3680,3660,3685,3660,4283
20250401,090800,232865390,3650,3650,3650,3650,0
20250401,090700,232865390,3650,3660,3660,3650,1325
20250401,090600,228028840,3650,3665,3665,3650,3516
20250401,090500,215170225,3665,3660,3665,3655,1432
20250401,090400,209929640,3660,3665,3670,3655,3685
20250401,090300,196426445,3665,3670,3670,3665,1748
20250401,090200,190019900,3665,3675,3685,3660,5216
20250401,090100,170894790,3670,3700,3700,3670,15228
20250401,090000,114772475,3700,3650,3725,3650,31352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 2630513551 3630 3630 3630 3630 51763
3 20250401 191400 2630513551 3630 3630 3630 3630 0
4 20250401 191300 2630513551 3630 3630 3630 3630 0
5 20250401 191200 2630513551 3630 3630 3630 3630 0
6 20250401 191100 2630513551 3630 3630 3630 3630 0
7 20250401 191000 2630513551 3630 3630 3630 3630 0
8 20250401 190900 2630513551 3630 3630 3630 3630 0
9 20250401 190800 2630513551 3630 3630 3630 3630 0
10 20250401 190700 2630513551 3630 3630 3630 3630 0
11 20250401 190600 2630513551 3630 3630 3630 3630 0
12 20250401 190500 2630513551 3630 3630 3630 3630 0
13 20250401 190400 2630513551 3630 3630 3630 3630 0
14 20250401 190300 2630513551 3630 3630 3630 3630 0
15 20250401 190200 2630513551 3630 3630 3630 3630 0
16 20250401 190100 2630513551 3630 3630 3630 3630 0
17 20250401 190000 2630513551 3630 3630 3630 3630 0
18 20250401 185900 2630513551 3630 3630 3630 3630 0
19 20250401 185800 2630513551 3630 3630 3630 3630 0
20 20250401 185700 2630513551 3630 3630 3630 3630 0
21 20250401 185600 2630513551 3630 3630 3630 3630 0
22 20250401 185500 2630513551 3630 3630 3630 3630 0
23 20250401 185400 2630513551 3630 3630 3630 3630 0
24 20250401 185300 2630513551 3630 3630 3630 3630 0
25 20250401 185200 2630513551 3630 3630 3630 3630 0
26 20250401 185100 2630513551 3630 3630 3630 3630 0
27 20250401 185000 2630513551 3630 3630 3630 3630 0
28 20250401 184900 2630513551 3630 3630 3630 3630 0
29 20250401 184800 2630513551 3630 3630 3630 3630 0
30 20250401 184700 2630513551 3630 3630 3630 3630 0
31 20250401 184600 2630513551 3630 3630 3630 3630 0
32 20250401 184500 2630513551 3630 3630 3630 3630 51763
33 20250401 184400 2630513551 3630 3630 3630 3630 0
34 20250401 184300 2630513551 3630 3630 3630 3630 0
35 20250401 184200 2630513551 3630 3630 3630 3630 0
36 20250401 184100 2630513551 3630 3630 3630 3630 0
37 20250401 184000 2630513551 3630 3630 3630 3630 0
38 20250401 183900 2630513551 3630 3630 3630 3630 0
39 20250401 183800 2630513551 3630 3630 3630 3630 0
40 20250401 183700 2630513551 3630 3630 3630 3630 0
41 20250401 183600 2630513551 3630 3630 3630 3630 0
42 20250401 183500 2630513551 3630 3630 3630 3630 0
43 20250401 183400 2630513551 3630 3630 3630 3630 0
44 20250401 183300 2630513551 3630 3630 3630 3630 0
45 20250401 183200 2630513551 3630 3630 3630 3630 0
46 20250401 183100 2630513551 3630 3630 3630 3630 0
47 20250401 183000 2630513551 3630 3630 3630 3630 0
48 20250401 182900 2630513551 3630 3630 3630 3630 0
49 20250401 182800 2630513551 3630 3630 3630 3630 0
50 20250401 182700 2630513551 3630 3630 3630 3630 0
51 20250401 182600 2630513551 3630 3630 3630 3630 0
52 20250401 182500 2630513551 3630 3630 3630 3630 0
53 20250401 182400 2630513551 3630 3630 3630 3630 0
54 20250401 182300 2630513551 3630 3630 3630 3630 0
55 20250401 182200 2630513551 3630 3630 3630 3630 0
56 20250401 182100 2630513551 3630 3630 3630 3630 0
57 20250401 182000 2630513551 3630 3630 3630 3630 0
58 20250401 181900 2630513551 3630 3630 3630 3630 0
59 20250401 181800 2630513551 3630 3630 3630 3630 0
60 20250401 181700 2630513551 3630 3630 3630 3630 0
61 20250401 181600 2630513551 3630 3630 3630 3630 0
62 20250401 181500 2630513551 3630 3630 3630 3630 51763
63 20250401 181400 2630513551 3630 3630 3630 3630 0
64 20250401 181300 2630513551 3630 3630 3630 3630 0
65 20250401 181200 2630513551 3630 3630 3630 3630 0
66 20250401 181100 2630513551 3630 3630 3630 3630 0
67 20250401 181000 2630513551 3630 3630 3630 3630 0
68 20250401 180900 2630513551 3630 3630 3630 3630 0
69 20250401 180800 2630513551 3630 3630 3630 3630 0
70 20250401 180700 2630513551 3630 3630 3630 3630 0
71 20250401 180600 2630513551 3630 3630 3630 3630 0
72 20250401 180500 2630513551 3630 3630 3630 3630 0
73 20250401 180400 2630513551 3630 3630 3630 3630 0
74 20250401 180300 2630513551 3630 3630 3630 3630 0
75 20250401 180200 2630513551 3630 3630 3630 3630 0
76 20250401 180100 2630513551 3630 3630 3630 3630 0
77 20250401 180000 2630513551 3630 3630 3630 3630 0
78 20250401 175900 2630513551 3630 3630 3630 3630 0
79 20250401 175800 2630513551 3630 3630 3630 3630 0
80 20250401 175700 2630513551 3630 3630 3630 3630 0
81 20250401 175600 2630513551 3630 3630 3630 3630 0
82 20250401 175500 2630513551 3630 3630 3630 3630 0
83 20250401 175400 2630513551 3630 3630 3630 3630 0
84 20250401 175300 2630513551 3630 3630 3630 3630 0
85 20250401 175200 2630513551 3630 3630 3630 3630 0
86 20250401 175100 2630513551 3630 3630 3630 3630 0
87 20250401 175000 2630513551 3630 3630 3630 3630 0
88 20250401 174900 2630513551 3630 3630 3630 3630 0
89 20250401 174800 2630513551 3630 3630 3630 3630 0
90 20250401 174700 2630513551 3630 3630 3630 3630 0
91 20250401 174600 2630513551 3630 3630 3630 3630 0
92 20250401 174500 2630513551 3630 3630 3630 3630 51763
93 20250401 174400 2630513551 3630 3630 3630 3630 0
94 20250401 174300 2630513551 3630 3630 3630 3630 0
95 20250401 174200 2630513551 3630 3630 3630 3630 0
96 20250401 174100 2630513551 3630 3630 3630 3630 0
97 20250401 174000 2630513551 3630 3630 3630 3630 0
98 20250401 173900 2630513551 3630 3630 3630 3630 0
99 20250401 173800 2630513551 3630 3630 3630 3630 0
100 20250401 173700 2630513551 3630 3630 3630 3630 0
101 20250401 173600 2630513551 3630 3630 3630 3630 0
102 20250401 173500 2630513551 3630 3630 3630 3630 0
103 20250401 173400 2630513551 3630 3630 3630 3630 0
104 20250401 173300 2630513551 3630 3630 3630 3630 0
105 20250401 173200 2630513551 3630 3630 3630 3630 0
106 20250401 173100 2630513551 3630 3630 3630 3630 0
107 20250401 173000 2630513551 3630 3630 3630 3630 0
108 20250401 172900 2630513551 3630 3630 3630 3630 0
109 20250401 172800 2630513551 3630 3630 3630 3630 0
110 20250401 172700 2630513551 3630 3630 3630 3630 0
111 20250401 172600 2630513551 3630 3630 3630 3630 0
112 20250401 172500 2630513551 3630 3630 3630 3630 0
113 20250401 172400 2630513551 3630 3630 3630 3630 0
114 20250401 172300 2630513551 3630 3630 3630 3630 0
115 20250401 172200 2630513551 3630 3630 3630 3630 0
116 20250401 172100 2630513551 3630 3630 3630 3630 0
117 20250401 172000 2630513551 3630 3630 3630 3630 0
118 20250401 171900 2630513551 3630 3630 3630 3630 0
119 20250401 171800 2630513551 3630 3630 3630 3630 0
120 20250401 171700 2630513551 3630 3630 3630 3630 0
121 20250401 171600 2630513551 3630 3630 3630 3630 0
122 20250401 171500 2630513551 3630 3630 3630 3630 51763
123 20250401 171400 2630513551 3630 3630 3630 3630 0
124 20250401 171300 2630513551 3630 3630 3630 3630 0
125 20250401 171200 2630513551 3630 3630 3630 3630 0
126 20250401 171100 2630513551 3630 3630 3630 3630 0
127 20250401 171000 2630513551 3630 3630 3630 3630 0
128 20250401 170900 2630513551 3630 3630 3630 3630 0
129 20250401 170800 2630513551 3630 3630 3630 3630 0
130 20250401 170700 2630513551 3630 3630 3630 3630 0
131 20250401 170600 2630513551 3630 3630 3630 3630 0
132 20250401 170500 2630513551 3630 3630 3630 3630 0
133 20250401 170400 2630513551 3630 3630 3630 3630 0
134 20250401 170300 2630513551 3630 3630 3630 3630 0
135 20250401 170200 2630513551 3630 3630 3630 3630 0
136 20250401 170100 2630513551 3630 3630 3630 3630 0
137 20250401 170000 2630513551 3630 3630 3630 3630 0
138 20250401 165900 2630513551 3630 3630 3630 3630 0
139 20250401 165800 2630513551 3630 3630 3630 3630 0
140 20250401 165700 2630513551 3630 3630 3630 3630 0
141 20250401 165600 2630513551 3630 3630 3630 3630 0
142 20250401 165500 2630513551 3630 3630 3630 3630 0
143 20250401 165400 2630513551 3630 3630 3630 3630 0
144 20250401 165300 2630513551 3630 3630 3630 3630 0
145 20250401 165200 2630513551 3630 3630 3630 3630 0
146 20250401 165100 2630513551 3630 3630 3630 3630 0
147 20250401 165000 2630513551 3630 3630 3630 3630 0
148 20250401 164900 2630513551 3630 3630 3630 3630 0
149 20250401 164800 2630513551 3630 3630 3630 3630 0
150 20250401 164700 2630513551 3630 3630 3630 3630 0
151 20250401 164600 2630513551 3630 3630 3630 3630 0
152 20250401 164500 2630513551 3630 3630 3630 3630 51763
153 20250401 164400 2630513551 3630 3630 3630 3630 0
154 20250401 164300 2630513551 3630 3630 3630 3630 0
155 20250401 164200 2630513551 3630 3630 3630 3630 0
156 20250401 164100 2630513551 3630 3630 3630 3630 0
157 20250401 164000 2630513551 3630 3630 3630 3630 0
158 20250401 163900 2630513551 3630 3630 3630 3630 0
159 20250401 163800 2630513551 3630 3630 3630 3630 0
160 20250401 163700 2630513551 3630 3630 3630 3630 0
161 20250401 163600 2630513551 3630 3630 3630 3630 0
162 20250401 163500 2630513551 3630 3630 3630 3630 0
163 20250401 163400 2630513551 3630 3630 3630 3630 0
164 20250401 163300 2630513551 3630 3630 3630 3630 0
165 20250401 163200 2630513551 3630 3630 3630 3630 0
166 20250401 163100 2630513551 3630 3630 3630 3630 0
167 20250401 163000 2630513551 3630 3630 3630 3630 0
168 20250401 162900 2630513551 3630 3630 3630 3630 0
169 20250401 162800 2630513551 3630 3630 3630 3630 0
170 20250401 162700 2630513551 3630 3630 3630 3630 0
171 20250401 162600 2630513551 3630 3630 3630 3630 0
172 20250401 162500 2630513551 3630 3630 3630 3630 0
173 20250401 162400 2630513551 3630 3630 3630 3630 0
174 20250401 162300 2630513551 3630 3630 3630 3630 0
175 20250401 162200 2630513551 3630 3630 3630 3630 0
176 20250401 162100 2630513551 3630 3630 3630 3630 0
177 20250401 162000 2630513551 3630 3630 3630 3630 0
178 20250401 161900 2630513551 3630 3630 3630 3630 0
179 20250401 161800 2630513551 3630 3630 3630 3630 0
180 20250401 161700 2630513551 3630 3630 3630 3630 0
181 20250401 161600 2630513551 3630 3630 3630 3630 0
182 20250401 161500 2630513551 3630 3630 3630 3630 51763
183 20250401 161400 2630513551 3630 3630 3630 3630 0
184 20250401 161300 2630513551 3630 3630 3630 3630 0
185 20250401 161200 2630513551 3630 3630 3630 3630 0
186 20250401 161100 2630513551 3630 3630 3630 3630 0
187 20250401 161000 2630513551 3630 3630 3630 3630 0
188 20250401 160900 2630513551 3630 3630 3630 3630 0
189 20250401 160800 2630513551 3630 3630 3630 3630 0
190 20250401 160700 2630513551 3630 3630 3630 3630 0
191 20250401 160600 2630513551 3630 3630 3630 3630 0
192 20250401 160500 2630513551 3630 3630 3630 3630 0
193 20250401 160400 2630513551 3630 3630 3630 3630 0
194 20250401 160300 2630513551 3630 3630 3630 3630 0
195 20250401 160200 2630513551 3630 3630 3630 3630 0
196 20250401 160100 2630513551 3630 3630 3630 3630 0
197 20250401 160000 2630513551 3630 3630 3630 3630 0
198 20250401 155900 2630513551 3630 3630 3630 3630 0
199 20250401 155800 2630513551 3630 3630 3630 3630 0
200 20250401 155700 2630513551 3630 3630 3630 3630 0
201 20250401 155600 2630513551 3630 3630 3630 3630 0
202 20250401 155500 2630513551 3630 3630 3630 3630 0
203 20250401 155400 2630513551 3630 3630 3630 3630 0
204 20250401 155300 2630513551 3630 3630 3630 3630 0
205 20250401 155200 2630513551 3630 3630 3630 3630 0
206 20250401 155100 2630513551 3630 3630 3630 3630 0
207 20250401 155000 2630513551 3630 3630 3630 3630 0
208 20250401 154900 2630513551 3630 3630 3630 3630 0
209 20250401 154800 2630513551 3630 3630 3630 3630 0
210 20250401 154700 2630513551 3630 3630 3630 3630 0
211 20250401 154600 2630513551 3630 3630 3630 3630 0
212 20250401 154500 2630513551 3630 3630 3630 3630 51763
213 20250401 154400 2630513551 3630 3630 3630 3630 0
214 20250401 154300 2630513551 3630 3630 3630 3630 0
215 20250401 154200 2630513551 3630 3630 3630 3630 0
216 20250401 154100 2630513551 3630 3630 3630 3630 0
217 20250401 154000 2630513551 3630 3630 3630 3630 0
218 20250401 153900 2630513551 3630 3630 3630 3630 0
219 20250401 153800 2630513551 3630 3630 3630 3630 0
220 20250401 153700 2630513551 3630 3630 3630 3630 0
221 20250401 153600 2630513551 3630 3630 3630 3630 0
222 20250401 153500 2630513551 3630 3630 3630 3630 0
223 20250401 153400 2630513551 3630 3630 3630 3630 0
224 20250401 153300 2630513551 3630 3630 3630 3630 0
225 20250401 153200 2630513551 3630 3630 3630 3630 0
226 20250401 153100 2630513551 3630 3630 3630 3630 0
227 20250401 153000 2630513551 3630 3630 3630 3630 51763
228 20250401 152900 2442613861 3640 3640 3640 3640 0
229 20250401 152800 2442613861 3640 3640 3640 3640 0
230 20250401 152700 2442613861 3640 3640 3640 3640 0
231 20250401 152600 2442613861 3640 3640 3640 3640 0
232 20250401 152500 2442613861 3640 3640 3640 3640 0
233 20250401 152400 2442613861 3640 3640 3640 3640 0
234 20250401 152300 2442613861 3640 3640 3640 3640 0
235 20250401 152200 2442613861 3640 3640 3640 3640 0
236 20250401 152100 2442613861 3640 3640 3640 3640 0
237 20250401 152000 2442613861 3640 3640 3640 3640 0
238 20250401 151900 2442613861 3640 3640 3645 3635 7103
239 20250401 151800 2416756176 3640 3630 3640 3630 10081
240 20250401 151700 2380108071 3630 3635 3640 3630 27944
241 20250401 151600 2278548706 3630 3635 3635 3630 2685
242 20250401 151500 2268800001 3635 3630 3635 3630 2745
243 20250401 151400 2258829301 3635 3635 3640 3635 1210
244 20250401 151300 2254430756 3635 3635 3640 3635 2066
245 20250401 151200 2246920736 3640 3640 3640 3635 1491
246 20250401 151100 2241498996 3640 3635 3640 3635 1378
247 20250401 151000 2236488431 3635 3635 3640 3635 4738
248 20250401 150900 2219263681 3640 3645 3645 3635 2077
249 20250401 150800 2211705291 3640 3645 3645 3640 879
250 20250401 150700 2208505596 3645 3640 3645 3640 4652
251 20250401 150600 2191571836 3640 3640 3645 3640 1377
252 20250401 150500 2186559226 3642 3640 3642 3640 1914
253 20250401 150400 2179592020 3640 3645 3645 3640 721
254 20250401 150300 2176966951 3645 3645 3645 3640 1816
255 20250401 150200 2170354211 3640 3645 3645 3640 924
256 20250401 150100 2166990051 3650 3650 3650 3645 1952
257 20250401 150000 2159874836 3650 3645 3650 3645 1220
258 20250401 145900 2155427161 3645 3655 3660 3645 8074
259 20250401 145800 2125958561 3660 3660 3660 3655 4300
260 20250401 145700 2110241951 3660 3655 3660 3655 125
261 20250401 145600 2109785046 3660 3660 3660 3655 119
262 20250401 145500 2109349631 3655 3655 3660 3655 405
263 20250401 145400 2107869261 3655 3660 3660 3655 125
264 20250401 145300 2107412286 3660 3655 3660 3655 61
265 20250401 145200 2107189231 3660 3660 3660 3655 109
266 20250401 145100 2106790716 3660 3655 3660 3655 884
267 20250401 145000 2103559416 3660 3660 3660 3655 60
268 20250401 144900 2103339911 3660 3660 3660 3655 174
269 20250401 144800 2102703506 3655 3660 3660 3655 51
270 20250401 144700 2102516986 3660 3660 3660 3655 174
271 20250401 144600 2101880751 3660 3660 3660 3655 1216
272 20250401 144500 2097432246 3660 3660 3660 3655 51
273 20250401 144400 2097245681 3660 3660 3660 3655 184
274 20250401 144300 2096572611 3660 3660 3660 3655 26
275 20250401 144200 2096477546 3660 3660 3660 3655 61
276 20250401 144100 2096254376 3660 3660 3660 3655 5759
277 20250401 144000 2075183991 3660 3665 3665 3655 2561
278 20250401 143900 2065813281 3665 3665 3665 3665 29
279 20250401 143800 2065706996 3665 3665 3665 3660 84
280 20250401 143700 2065399441 3665 3665 3665 3665 8
281 20250401 143600 2065370121 3665 3665 3665 3660 85
282 20250401 143500 2065058906 3665 3665 3665 3660 130
283 20250401 143400 2064583011 3660 3665 3665 3660 107
284 20250401 143300 2064191131 3665 3665 3665 3660 136
285 20250401 143200 2063693221 3665 3675 3675 3660 2726
286 20250401 143100 2053705916 3670 3675 3675 3670 1350
287 20250401 143000 2048751381 3670 3670 3670 3665 1239
288 20250401 142900 2044204576 3670 3665 3670 3665 1494
289 20250401 142800 2038729046 3665 3665 3665 3660 508
290 20250401 142700 2036867521 3665 3665 3665 3660 1318
291 20250401 142600 2032037561 3665 3665 3665 3665 162
292 20250401 142500 2031443831 3665 3665 3665 3660 3666
293 20250401 142400 2018015301 3665 3660 3665 3660 423
294 20250401 142300 2016465511 3665 3665 3665 3665 73
295 20250401 142200 2016197966 3665 3665 3665 3660 389
296 20250401 142100 2014773091 3665 3665 3665 3665 19
297 20250401 142000 2014703456 3665 3665 3665 3660 661
298 20250401 141900 2012281206 3665 3665 3665 3665 54
299 20250401 141800 2012083296 3665 3670 3670 3665 247
300 20250401 141700 2011177966 3670 3670 3670 3665 108
301 20250401 141600 2010782116 3665 3665 3670 3665 5398
302 20250401 141500 1990998346 3665 3665 3665 3665 12
303 20250401 141400 1990954366 3665 3665 3665 3660 187
304 20250401 141300 1990269351 3665 3665 3665 3665 91
305 20250401 141200 1989935836 3660 3660 3665 3660 2280
306 20250401 141100 1981585206 3665 3665 3665 3665 38
307 20250401 141000 1981445936 3665 3665 3665 3660 114
308 20250401 140900 1981028596 3660 3665 3665 3660 711
309 20250401 140800 1978426301 3665 3665 3665 3665 32
310 20250401 140700 1978309021 3665 3665 3670 3660 1719
311 20250401 140600 1972010901 3670 3670 3670 3665 88
312 20250401 140500 1971688261 3670 3665 3670 3665 598
313 20250401 140400 1969494186 3670 3670 3670 3665 146
314 20250401 140300 1968958981 3670 3670 3670 3670 7
315 20250401 140200 1968933291 3670 3670 3670 3670 29
316 20250401 140100 1968826861 3670 3670 3670 3665 4692
317 20250401 140000 1951607506 3670 3670 3670 3665 3191
318 20250401 135900 1939899646 3675 3675 3675 3675 22
319 20250401 135800 1939818796 3670 3670 3675 3670 696
320 20250401 135700 1937264341 3675 3675 3675 3675 288
321 20250401 135600 1936205941 3670 3675 3675 3670 1520
322 20250401 135500 1930627396 3675 3670 3675 3670 1037
323 20250401 135400 1926821521 3670 3670 3675 3670 4886
324 20250401 135300 1908887676 3670 3670 3670 3665 86
325 20250401 135200 1908572391 3670 3660 3670 3660 1133
326 20250401 135100 1904424566 3660 3660 3660 3660 1157
327 20250401 135000 1900189946 3660 3655 3660 3655 6049
328 20250401 134900 1878080821 3655 3655 3655 3650 637
329 20250401 134800 1875752591 3655 3655 3660 3650 1261
330 20250401 134700 1871144376 3655 3660 3660 3655 63
331 20250401 134600 1870913906 3655 3660 3660 3655 4422
332 20250401 134500 1854730236 3660 3660 3660 3655 3575
333 20250401 134400 1841663461 3660 3655 3660 3655 58
334 20250401 134300 1841451376 3660 3660 3660 3660 26
335 20250401 134200 1841356216 3655 3660 3660 3655 88
336 20250401 134100 1841034476 3660 3660 3660 3655 25
337 20250401 134000 1840943001 3660 3665 3665 3655 7213
338 20250401 133900 1814538876 3670 3670 3670 3670 34
339 20250401 133800 1814414096 3665 3670 3670 3665 529
340 20250401 133700 1812475246 3670 3670 3670 3665 421
341 20250401 133600 1810930501 3670 3670 3670 3670 20
342 20250401 133500 1810857101 3670 3665 3670 3665 189
343 20250401 133400 1810164276 3670 3670 3670 3670 22
344 20250401 133300 1810083536 3670 3670 3670 3665 336
345 20250401 133200 1808850886 3670 3675 3675 3670 115
346 20250401 133100 1808428821 3675 3670 3675 3670 4540
347 20250401 133000 1791766941 3670 3670 3670 3670 23
348 20250401 132900 1791682531 3665 3670 3670 3665 107
349 20250401 132800 1791290141 3670 3665 3670 3665 597
350 20250401 132700 1789102021 3670 3665 3670 3665 148
351 20250401 132600 1788559551 3670 3670 3670 3670 50
352 20250401 132500 1788376051 3670 3670 3670 3670 46
353 20250401 132400 1788207231 3665 3670 3670 3665 1263
354 20250401 132300 1783578291 3670 3670 3670 3670 23
355 20250401 132200 1783493881 3665 3670 3670 3665 187
356 20250401 132100 1782807689 3670 3670 3670 3665 589
357 20250401 132000 1780648884 3665 3665 3670 3665 1215
358 20250401 131900 1776195824 3665 3660 3665 3660 1781
359 20250401 131800 1769668744 3660 3665 3665 3660 3036
360 20250401 131700 1758555214 3665 3660 3665 3660 110
361 20250401 131600 1758152069 3665 3670 3670 3660 4245
362 20250401 131500 1742573317 3670 3670 3670 3670 11
363 20250401 131400 1742532947 3670 3665 3670 3660 2815
364 20250401 131300 1732213802 3660 3665 3665 3660 1493
365 20250401 131200 1726747882 3670 3670 3680 3665 1565
366 20250401 131100 1721003447 3675 3665 3680 3665 7493
367 20250401 131000 1693487277 3665 3670 3670 3665 947
368 20250401 130900 1690013950 3670 3670 3670 3670 63
369 20250401 130800 1689782740 3665 3670 3670 3665 2576
370 20250401 130700 1680340220 3670 3675 3675 3670 2821
371 20250401 130600 1669986900 3675 3670 3675 3670 63
372 20250401 130500 1669755680 3675 3680 3680 3675 1975
373 20250401 130400 1662497545 3680 3680 3680 3680 24
374 20250401 130300 1662409225 3680 3680 3682 3680 317
375 20250401 130200 1661242663 3680 3685 3685 3680 3132
376 20250401 130100 1649716893 3685 3685 3685 3685 6
377 20250401 130000 1649694783 3680 3680 3682 3675 3487
378 20250401 125900 1636862566 3675 3685 3685 3675 8074
379 20250401 125800 1607174906 3685 3685 3685 3680 11
380 20250401 125700 1607134406 3685 3685 3685 3680 293
381 20250401 125600 1606055609 3685 3690 3690 3680 6104
382 20250401 125500 1583540774 3690 3695 3695 3690 137
383 20250401 125400 1583035234 3695 3695 3695 3690 306
384 20250401 125300 1581906064 3690 3690 3690 3690 8
385 20250401 125200 1581876544 3695 3695 3695 3695 409
386 20250401 125100 1580365289 3695 3700 3700 3695 10
387 20250401 125000 1580328332 3695 3695 3695 3695 41
388 20250401 124900 1580176837 3695 3700 3700 3695 338
389 20250401 124800 1578927882 3695 3695 3700 3695 915
390 20250401 124700 1575546907 3695 3700 3700 3690 701
391 20250401 124600 1572956707 3695 3695 3700 3695 2707
392 20250401 124500 1562942337 3695 3690 3695 3685 971
393 20250401 124400 1559359382 3690 3690 3690 3685 2265
394 20250401 124300 1551011050 3690 3690 3690 3685 1329
395 20250401 124200 1546107545 3690 3695 3695 3690 5167
396 20250401 124100 1527039685 3690 3695 3700 3690 481
397 20250401 124000 1525262300 3695 3695 3695 3695 192
398 20250401 123900 1524552860 3695 3695 3700 3695 437
399 20250401 123800 1522937645 3700 3697 3700 3695 170
400 20250401 123700 1522309143 3695 3695 3700 3695 416
401 20250401 123600 1520772016 3695 3695 3695 3690 224
402 20250401 123500 1519944641 3690 3695 3695 3690 307
403 20250401 123400 1518810816 3695 3700 3700 3690 1139
404 20250401 123300 1514602246 3695 3695 3700 3695 617
405 20250401 123200 1512321906 3695 3695 3700 3695 446
406 20250401 123100 1510673929 3695 3690 3695 3690 172
407 20250401 123000 1510039244 3695 3690 3695 3690 495
408 20250401 122900 1508212684 3690 3690 3690 3685 781
409 20250401 122800 1505330834 3690 3690 3690 3685 665
410 20250401 122700 1502877304 3685 3690 3690 3685 254
411 20250401 122600 1501940084 3690 3687 3690 3685 58
412 20250401 122500 1501726102 3685 3690 3690 3685 121
413 20250401 122400 1501279912 3685 3690 3690 3685 351
414 20250401 122300 1499986427 3690 3690 3695 3690 2944
415 20250401 122200 1489123062 3690 3690 3695 3690 7461
416 20250401 122100 1461557112 3690 3695 3695 3690 90
417 20250401 122000 1461224952 3692 3685 3692 3685 973
418 20250401 121900 1457635720 3690 3690 3690 3685 19
419 20250401 121800 1457565648 3685 3685 3690 3685 202
420 20250401 121700 1456821128 3685 3685 3685 3685 0
421 20250401 121600 1456821128 3685 3690 3695 3685 1052
422 20250401 121500 1452938823 3685 3690 3690 3685 4150
423 20250401 121400 1437625353 3685 3685 3690 3685 622
424 20250401 121300 1435333143 3685 3685 3685 3680 57
425 20250401 121200 1435123136 3685 3685 3687 3685 381
426 20250401 121100 1433719027 3685 3685 3685 3682 23
427 20250401 121000 1433634296 3685 3680 3685 3680 228
428 20250401 120900 1432794445 3680 3685 3685 3680 1163
429 20250401 120800 1428508920 3685 3685 3685 3680 2144
430 20250401 120700 1420609560 3685 3680 3685 3675 2881
431 20250401 120600 1410007470 3675 3675 3680 3675 152
432 20250401 120500 1409448663 3680 3675 3680 3675 278
433 20250401 120400 1408425888 3675 3675 3680 3675 85
434 20250401 120300 1408113413 3675 3680 3680 3675 1497
435 20250401 120200 1402604493 3680 3680 3680 3675 76
436 20250401 120100 1402325183 3680 3680 3680 3680 100
437 20250401 120000 1401957183 3680 3680 3680 3675 13
438 20250401 115900 1401909386 3675 3675 3680 3675 602
439 20250401 115800 1399695741 3675 3675 3675 3675 83
440 20250401 115700 1399390716 3675 3670 3680 3670 1020
441 20250401 115600 1395643251 3675 3675 3675 3670 849
442 20250401 115500 1392523516 3675 3675 3675 3675 811
443 20250401 115400 1389543091 3675 3665 3675 3665 1104
444 20250401 115300 1385488604 3670 3670 3675 3670 662
445 20250401 115200 1383058234 3670 3670 3670 3670 146
446 20250401 115100 1382522414 3675 3675 3675 3670 117
447 20250401 115000 1382092809 3670 3670 3675 3665 58
448 20250401 114900 1381879989 3670 3670 3670 3665 11
449 20250401 114800 1381839659 3670 3675 3675 3665 99
450 20250401 114700 1381476614 3675 3670 3675 3670 331
451 20250401 114600 1380260894 3670 3665 3670 3665 427
452 20250401 114500 1378694184 3665 3665 3665 3665 4
453 20250401 114400 1378679524 3670 3665 3670 3665 5159
454 20250401 114300 1359746034 3665 3665 3665 3665 56
455 20250401 114200 1359540794 3665 3670 3670 3660 2081
456 20250401 114100 1351912832 3665 3670 3675 3665 1324
457 20250401 114000 1347054217 3670 3670 3675 3670 10411
458 20250401 113900 1308816072 3670 3665 3670 3665 384
459 20250401 113800 1307408057 3665 3670 3670 3665 736
460 20250401 113700 1304709717 3665 3665 3670 3665 2741
461 20250401 113600 1294663947 3670 3665 3670 3665 3929
462 20250401 113500 1280263812 3670 3665 3670 3665 2431
463 20250401 113400 1271352580 3665 3660 3665 3660 319
464 20250401 113300 1270183535 3665 3665 3665 3660 219
465 20250401 113200 1269380940 3660 3665 3665 3660 4237
466 20250401 113100 1253852615 3660 3660 3660 3660 755
467 20250401 113000 1251089315 3665 3660 3665 3660 133
468 20250401 112900 1250602195 3660 3660 3665 3655 3957
469 20250401 112800 1236118613 3660 3660 3665 3655 2597
470 20250401 112700 1226603618 3660 3660 3660 3657 1286
471 20250401 112600 1221897188 3657 3660 3660 3657 1430
472 20250401 112500 1216663412 3660 3655 3660 3655 1898
473 20250401 112400 1209716797 3655 3660 3660 3655 884
474 20250401 112300 1206485722 3660 3657 3660 3655 772
475 20250401 112200 1203660240 3655 3660 3660 3655 154
476 20250401 112100 1203096995 3655 3665 3665 3655 17
477 20250401 112000 1203034775 3660 3655 3660 3650 1362
478 20250401 111900 1198054930 3650 3655 3655 3650 276
479 20250401 111800 1197046540 3655 3660 3660 3655 1385
480 20250401 111700 1191984355 3660 3660 3660 3655 661
481 20250401 111600 1189565135 3655 3660 3660 3655 1556
482 20250401 111500 1183871015 3655 3660 3660 3655 9
483 20250401 111400 1183838115 3655 3655 3655 3655 4653
484 20250401 111300 1166831400 3650 3650 3655 3650 149
485 20250401 111200 1166287540 3655 3650 3655 3650 208
486 20250401 111100 1165527825 3655 3655 3655 3650 101
487 20250401 111000 1165159015 3650 3652 3652 3650 8
488 20250401 110900 1165129813 3655 3650 3655 3650 144
489 20250401 110800 1164603528 3655 3655 3655 3655 0
490 20250401 110700 1164603528 3655 3655 3655 3655 1070
491 20250401 110600 1160692678 3650 3655 3655 3650 70
492 20250401 110500 1160437128 3655 3655 3655 3650 119
493 20250401 110400 1160002248 3650 3652 3660 3650 6132
494 20250401 110300 1137608591 3655 3650 3655 3650 65
495 20250401 110200 1137371336 3655 3655 3655 3650 244
496 20250401 110100 1136479556 3655 3650 3655 3650 63
497 20250401 110000 1136249596 3650 3660 3660 3645 4559
498 20250401 105900 1119601156 3655 3660 3660 3655 9
499 20250401 105800 1119568256 3655 3657 3657 3650 4575
500 20250401 105700 1102851729 3655 3655 3660 3655 453
501 20250401 105600 1101195384 3655 3650 3655 3650 108
502 20250401 105500 1100800684 3655 3650 3655 3650 64
503 20250401 105400 1100567079 3650 3650 3650 3645 433
504 20250401 105300 1098988434 3650 3655 3655 3650 254
505 20250401 105200 1098061314 3655 3660 3660 3655 246
506 20250401 105100 1097161702 3660 3655 3660 3655 285
507 20250401 105000 1096119067 3650 3655 3655 3650 358
508 20250401 104900 1094810877 3655 3655 3655 3640 4803
509 20250401 104800 1077293807 3655 3650 3655 3650 514
510 20250401 104700 1075415202 3655 3650 3655 3645 2894
511 20250401 104600 1064862402 3650 3650 3650 3645 465
512 20250401 104500 1063165192 3650 3655 3655 3650 156
513 20250401 104400 1062595730 3655 3650 3655 3650 1106
514 20250401 104300 1058558800 3650 3635 3650 3635 1882
515 20250401 104200 1051702410 3640 3635 3640 3635 74
516 20250401 104100 1051433415 3635 3640 3640 3630 90
517 20250401 104000 1051106320 3635 3640 3640 3635 671
518 20250401 103900 1048663915 3645 3645 3645 3640 213
519 20250401 103800 1047888303 3645 3645 3645 3640 141
520 20250401 103700 1047374898 3640 3640 3640 3640 266
521 20250401 103600 1046406658 3640 3645 3645 3640 28
522 20250401 103500 1046304638 3640 3640 3640 3640 188
523 20250401 103400 1045620318 3640 3645 3645 3640 498
524 20250401 103300 1043806643 3645 3645 3645 3645 74
525 20250401 103200 1043536913 3645 3640 3645 3630 4761
526 20250401 103100 1026212316 3640 3635 3645 3635 1232
527 20250401 103000 1021731321 3640 3635 3640 3635 556
528 20250401 102900 1019707676 3635 3630 3635 3630 58
529 20250401 102800 1019497131 3630 3635 3640 3630 4364
530 20250401 102700 1003613431 3635 3630 3635 3630 8343
531 20250401 102600 973287136 3630 3635 3635 3630 262
532 20250401 102500 972336064 3635 3635 3635 3630 688
533 20250401 102400 969835219 3635 3635 3635 3635 1429
534 20250401 102300 964640804 3640 3640 3640 3640 5036
535 20250401 102200 946309764 3640 3635 3640 3635 174
536 20250401 102100 945677269 3635 3640 3645 3635 573
537 20250401 102000 943592089 3640 3642 3642 3640 567
538 20250401 101900 941528199 3645 3640 3645 3640 159
539 20250401 101800 940948779 3640 3645 3645 3640 1002
540 20250401 101700 937296779 3645 3640 3645 3640 29
541 20250401 101600 937191114 3640 3645 3645 3640 101
542 20250401 101500 936822974 3640 3655 3655 3640 2701
543 20250401 101400 926965964 3650 3650 3655 3640 8417
544 20250401 101300 896268879 3645 3645 3650 3645 103
545 20250401 101200 895893345 3650 3640 3650 3640 2935
546 20250401 101100 885203015 3640 3630 3640 3630 603
547 20250401 101000 883011125 3635 3630 3635 3630 361
548 20250401 100900 881699335 3630 3625 3630 3625 307
549 20250401 100800 880586420 3620 3620 3620 3620 28
550 20250401 100700 880485060 3615 3620 3625 3615 867
551 20250401 100600 877346825 3615 3615 3615 3615 106
552 20250401 100500 876963635 3615 3615 3615 3615 651
553 20250401 100400 874610270 3615 3610 3615 3610 2077
554 20250401 100300 867112236 3615 3610 3615 3610 272
555 20250401 100200 866129601 3610 3615 3615 3600 24000
556 20250401 100100 779689801 3615 3615 3625 3610 631
557 20250401 100000 777408454 3610 3610 3615 3605 880
558 20250401 095900 774231264 3610 3615 3615 3610 312
559 20250401 095800 773104784 3615 3620 3625 3605 12891
560 20250401 095700 726525174 3620 3615 3620 3615 1834
561 20250401 095600 719887114 3615 3620 3620 3615 964
562 20250401 095500 716398619 3615 3617 3620 3615 1127
563 20250401 095400 712324457 3620 3620 3620 3615 163
564 20250401 095300 711734772 3615 3630 3630 3615 4630
565 20250401 095200 694973767 3625 3625 3630 3620 161
566 20250401 095100 694389917 3620 3630 3630 3620 1908
567 20250401 095000 687473357 3620 3635 3635 3620 13212
568 20250401 094900 639528872 3635 3635 3635 3635 1497
569 20250401 094800 634087277 3635 3635 3637 3630 632
570 20250401 094700 631790135 3640 3635 3640 3635 9
571 20250401 094600 631757415 3640 3635 3640 3635 180
572 20250401 094500 631102690 3635 3640 3640 3630 239
573 20250401 094400 630234045 3640 3635 3640 3630 543
574 20250401 094300 628260690 3635 3635 3635 3630 512
575 20250401 094200 626400390 3630 3640 3640 3630 4460
576 20250401 094100 610168493 3640 3640 3640 3630 1406
577 20250401 094000 605057228 3640 3635 3640 3630 4377
578 20250401 093900 589148608 3635 3635 3635 3630 487
579 20250401 093800 587378688 3635 3635 3635 3630 703
580 20250401 093700 584823563 3635 3635 3635 3630 1803
581 20250401 093600 578270508 3635 3635 3635 3630 1777
582 20250401 093500 571813644 3635 3635 3635 3630 1226
583 20250401 093400 567357174 3635 3635 3640 3630 3823
584 20250401 093300 553466409 3635 3635 3635 3635 2434
585 20250401 093200 544618819 3635 3640 3645 3630 30444
586 20250401 093100 434019754 3640 3650 3650 3640 1084
587 20250401 093000 430068979 3645 3655 3655 3640 5974
588 20250401 092900 408284112 3650 3650 3650 3650 9
589 20250401 092800 408251262 3650 3655 3655 3650 1045
590 20250401 092700 404432362 3655 3650 3655 3645 4609
591 20250401 092600 387609302 3650 3655 3655 3645 3426
592 20250401 092500 375108562 3655 3660 3660 3650 8684
593 20250401 092400 343356927 3660 3665 3665 3660 1522
594 20250401 092300 337781537 3665 3670 3670 3665 614
595 20250401 092200 335531215 3670 3675 3675 3665 140
596 20250401 092100 335017190 3675 3670 3675 3665 768
597 20250401 092000 332199065 3670 3670 3670 3665 586
598 20250401 091900 330048915 3665 3670 3670 3660 272
599 20250401 091800 329051880 3670 3670 3670 3670 31
600 20250401 091700 328938110 3665 3665 3680 3665 1509
601 20250401 091600 323399770 3665 3680 3680 3655 9282
602 20250401 091500 289359125 3675 3675 3680 3670 368
603 20250401 091400 288006970 3675 3675 3680 3670 535
604 20250401 091300 286042480 3675 3675 3675 3675 138
605 20250401 091200 285535330 3670 3685 3685 3670 5176
606 20250401 091100 266476720 3680 3680 3680 3670 3812
607 20250401 091000 252452360 3680 3675 3680 3670 1057
608 20250401 090900 248564780 3680 3660 3685 3660 4283
609 20250401 090800 232865390 3650 3650 3650 3650 0
610 20250401 090700 232865390 3650 3660 3660 3650 1325
611 20250401 090600 228028840 3650 3665 3665 3650 3516
612 20250401 090500 215170225 3665 3660 3665 3655 1432
613 20250401 090400 209929640 3660 3665 3670 3655 3685
614 20250401 090300 196426445 3665 3670 3670 3665 1748
615 20250401 090200 190019900 3665 3675 3685 3660 5216
616 20250401 090100 170894790 3670 3700 3700 3670 15228
617 20250401 090000 114772475 3700 3650 3725 3650 31352

1
018880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,706910,678762552,2654447050,2548753382760,0.10
20250327,693563,678762552,2670217550,2613235825200,0.10
20250326,578908,678762552,2321421080,2721837833520,0.09
20250325,571126,678762552,2290215260,2721837833520,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 706910 678762552 2654447050 2548753382760 0.10
3 20250327 693563 678762552 2670217550 2613235825200 0.10
4 20250326 578908 678762552 2321421080 2721837833520 0.09
5 20250325 571126 678762552 2290215260 2721837833520 0.08