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

632
036120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,784791674,2115,2115,2115,2115,1921
20250401,192900,784791674,2115,2115,2115,2115,0
20250401,192800,784791674,2115,2115,2115,2115,0
20250401,192700,784791674,2115,2115,2115,2115,0
20250401,192600,784791674,2115,2115,2115,2115,0
20250401,192500,784791674,2115,2115,2115,2115,0
20250401,192400,784791674,2115,2115,2115,2115,0
20250401,192300,784791674,2115,2115,2115,2115,0
20250401,192200,784791674,2115,2115,2115,2115,0
20250401,192100,784791674,2115,2115,2115,2115,0
20250401,192000,784791674,2115,2115,2115,2115,0
20250401,191900,784791674,2115,2115,2115,2115,0
20250401,191800,784791674,2115,2115,2115,2115,0
20250401,191700,784791674,2115,2115,2115,2115,0
20250401,191600,784791674,2115,2115,2115,2115,0
20250401,191500,784791674,2115,2115,2115,2115,0
20250401,191400,784791674,2115,2115,2115,2115,0
20250401,191300,784791674,2115,2115,2115,2115,0
20250401,191200,784791674,2115,2115,2115,2115,0
20250401,191100,784791674,2115,2115,2115,2115,0
20250401,191000,784791674,2115,2115,2115,2115,0
20250401,190900,784791674,2115,2115,2115,2115,0
20250401,190800,784791674,2115,2115,2115,2115,0
20250401,190700,784791674,2115,2115,2115,2115,0
20250401,190600,784791674,2115,2115,2115,2115,0
20250401,190500,784791674,2115,2115,2115,2115,0
20250401,190400,784791674,2115,2115,2115,2115,0
20250401,190300,784791674,2115,2115,2115,2115,0
20250401,190200,784791674,2115,2115,2115,2115,0
20250401,190100,784791674,2115,2115,2115,2115,0
20250401,190000,784791674,2115,2115,2115,2115,1921
20250401,185900,784791674,2115,2115,2115,2115,0
20250401,185800,784791674,2115,2115,2115,2115,0
20250401,185700,784791674,2115,2115,2115,2115,0
20250401,185600,784791674,2115,2115,2115,2115,0
20250401,185500,784791674,2115,2115,2115,2115,0
20250401,185400,784791674,2115,2115,2115,2115,0
20250401,185300,784791674,2115,2115,2115,2115,0
20250401,185200,784791674,2115,2115,2115,2115,0
20250401,185100,784791674,2115,2115,2115,2115,0
20250401,185000,784791674,2115,2115,2115,2115,0
20250401,184900,784791674,2115,2115,2115,2115,0
20250401,184800,784791674,2115,2115,2115,2115,0
20250401,184700,784791674,2115,2115,2115,2115,0
20250401,184600,784791674,2115,2115,2115,2115,0
20250401,184500,784791674,2115,2115,2115,2115,0
20250401,184400,784791674,2115,2115,2115,2115,0
20250401,184300,784791674,2115,2115,2115,2115,0
20250401,184200,784791674,2115,2115,2115,2115,0
20250401,184100,784791674,2115,2115,2115,2115,0
20250401,184000,784791674,2115,2115,2115,2115,0
20250401,183900,784791674,2115,2115,2115,2115,0
20250401,183800,784791674,2115,2115,2115,2115,0
20250401,183700,784791674,2115,2115,2115,2115,0
20250401,183600,784791674,2115,2115,2115,2115,0
20250401,183500,784791674,2115,2115,2115,2115,0
20250401,183400,784791674,2115,2115,2115,2115,0
20250401,183300,784791674,2115,2115,2115,2115,0
20250401,183200,784791674,2115,2115,2115,2115,0
20250401,183100,784791674,2115,2115,2115,2115,0
20250401,183000,784791674,2115,2115,2115,2115,1921
20250401,182900,784791674,2115,2115,2115,2115,0
20250401,182800,784791674,2115,2115,2115,2115,0
20250401,182700,784791674,2115,2115,2115,2115,0
20250401,182600,784791674,2115,2115,2115,2115,0
20250401,182500,784791674,2115,2115,2115,2115,0
20250401,182400,784791674,2115,2115,2115,2115,0
20250401,182300,784791674,2115,2115,2115,2115,0
20250401,182200,784791674,2115,2115,2115,2115,0
20250401,182100,784791674,2115,2115,2115,2115,0
20250401,182000,784791674,2115,2115,2115,2115,0
20250401,181900,784791674,2115,2115,2115,2115,0
20250401,181800,784791674,2115,2115,2115,2115,0
20250401,181700,784791674,2115,2115,2115,2115,0
20250401,181600,784791674,2115,2115,2115,2115,0
20250401,181500,784791674,2115,2115,2115,2115,0
20250401,181400,784791674,2115,2115,2115,2115,0
20250401,181300,784791674,2115,2115,2115,2115,0
20250401,181200,784791674,2115,2115,2115,2115,0
20250401,181100,784791674,2115,2115,2115,2115,0
20250401,181000,784791674,2115,2115,2115,2115,0
20250401,180900,784791674,2115,2115,2115,2115,0
20250401,180800,784791674,2115,2115,2115,2115,0
20250401,180700,784791674,2115,2115,2115,2115,0
20250401,180600,784791674,2115,2115,2115,2115,0
20250401,180500,784791674,2115,2115,2115,2115,0
20250401,180400,784791674,2115,2115,2115,2115,0
20250401,180300,784791674,2115,2115,2115,2115,0
20250401,180200,784791674,2115,2115,2115,2115,0
20250401,180100,784791674,2115,2115,2115,2115,0
20250401,180000,784791674,2115,2115,2115,2115,1921
20250401,175900,784791674,2115,2115,2115,2115,0
20250401,175800,784791674,2115,2115,2115,2115,0
20250401,175700,784791674,2115,2115,2115,2115,0
20250401,175600,784791674,2115,2115,2115,2115,0
20250401,175500,784791674,2115,2115,2115,2115,0
20250401,175400,784791674,2115,2115,2115,2115,0
20250401,175300,784791674,2115,2115,2115,2115,0
20250401,175200,784791674,2115,2115,2115,2115,0
20250401,175100,784791674,2115,2115,2115,2115,0
20250401,175000,784791674,2115,2115,2115,2115,0
20250401,174900,784791674,2115,2115,2115,2115,0
20250401,174800,784791674,2115,2115,2115,2115,0
20250401,174700,784791674,2115,2115,2115,2115,0
20250401,174600,784791674,2115,2115,2115,2115,0
20250401,174500,784791674,2115,2115,2115,2115,0
20250401,174400,784791674,2115,2115,2115,2115,0
20250401,174300,784791674,2115,2115,2115,2115,0
20250401,174200,784791674,2115,2115,2115,2115,0
20250401,174100,784791674,2115,2115,2115,2115,0
20250401,174000,784791674,2115,2115,2115,2115,0
20250401,173900,784791674,2115,2115,2115,2115,0
20250401,173800,784791674,2115,2115,2115,2115,0
20250401,173700,784791674,2115,2115,2115,2115,0
20250401,173600,784791674,2115,2115,2115,2115,0
20250401,173500,784791674,2115,2115,2115,2115,0
20250401,173400,784791674,2115,2115,2115,2115,0
20250401,173300,784791674,2115,2115,2115,2115,0
20250401,173200,784791674,2115,2115,2115,2115,0
20250401,173100,784791674,2115,2115,2115,2115,0
20250401,173000,784791674,2115,2115,2115,2115,1921
20250401,172900,784791674,2115,2115,2115,2115,0
20250401,172800,784791674,2115,2115,2115,2115,0
20250401,172700,784791674,2115,2115,2115,2115,0
20250401,172600,784791674,2115,2115,2115,2115,0
20250401,172500,784791674,2115,2115,2115,2115,0
20250401,172400,784791674,2115,2115,2115,2115,0
20250401,172300,784791674,2115,2115,2115,2115,0
20250401,172200,784791674,2115,2115,2115,2115,0
20250401,172100,784791674,2115,2115,2115,2115,0
20250401,172000,784791674,2115,2115,2115,2115,0
20250401,171900,784791674,2115,2115,2115,2115,0
20250401,171800,784791674,2115,2115,2115,2115,0
20250401,171700,784791674,2115,2115,2115,2115,0
20250401,171600,784791674,2115,2115,2115,2115,0
20250401,171500,784791674,2115,2115,2115,2115,0
20250401,171400,784791674,2115,2115,2115,2115,0
20250401,171300,784791674,2115,2115,2115,2115,0
20250401,171200,784791674,2115,2115,2115,2115,0
20250401,171100,784791674,2115,2115,2115,2115,0
20250401,171000,784791674,2115,2115,2115,2115,0
20250401,170900,784791674,2115,2115,2115,2115,0
20250401,170800,784791674,2115,2115,2115,2115,0
20250401,170700,784791674,2115,2115,2115,2115,0
20250401,170600,784791674,2115,2115,2115,2115,0
20250401,170500,784791674,2115,2115,2115,2115,0
20250401,170400,784791674,2115,2115,2115,2115,0
20250401,170300,784791674,2115,2115,2115,2115,0
20250401,170200,784791674,2115,2115,2115,2115,0
20250401,170100,784791674,2115,2115,2115,2115,0
20250401,170000,784791674,2115,2115,2115,2115,1921
20250401,165900,784791674,2115,2115,2115,2115,0
20250401,165800,784791674,2115,2115,2115,2115,0
20250401,165700,784791674,2115,2115,2115,2115,0
20250401,165600,784791674,2115,2115,2115,2115,0
20250401,165500,784791674,2115,2115,2115,2115,0
20250401,165400,784791674,2115,2115,2115,2115,0
20250401,165300,784791674,2115,2115,2115,2115,0
20250401,165200,784791674,2115,2115,2115,2115,0
20250401,165100,784791674,2115,2115,2115,2115,0
20250401,165000,784791674,2115,2115,2115,2115,0
20250401,164900,784791674,2115,2115,2115,2115,0
20250401,164800,784791674,2115,2115,2115,2115,0
20250401,164700,784791674,2115,2115,2115,2115,0
20250401,164600,784791674,2115,2115,2115,2115,0
20250401,164500,784791674,2115,2115,2115,2115,0
20250401,164400,784791674,2115,2115,2115,2115,0
20250401,164300,784791674,2115,2115,2115,2115,0
20250401,164200,784791674,2115,2115,2115,2115,0
20250401,164100,784791674,2115,2115,2115,2115,0
20250401,164000,784791674,2115,2115,2115,2115,0
20250401,163900,784791674,2115,2115,2115,2115,0
20250401,163800,784791674,2115,2115,2115,2115,0
20250401,163700,784791674,2115,2115,2115,2115,0
20250401,163600,784791674,2115,2115,2115,2115,0
20250401,163500,784791674,2115,2115,2115,2115,0
20250401,163400,784791674,2115,2115,2115,2115,0
20250401,163300,784791674,2115,2115,2115,2115,0
20250401,163200,784791674,2115,2115,2115,2115,0
20250401,163100,784791674,2115,2115,2115,2115,0
20250401,163000,784791674,2115,2115,2115,2115,1921
20250401,162900,784791674,2115,2115,2115,2115,0
20250401,162800,784791674,2115,2115,2115,2115,0
20250401,162700,784791674,2115,2115,2115,2115,0
20250401,162600,784791674,2115,2115,2115,2115,0
20250401,162500,784791674,2115,2115,2115,2115,0
20250401,162400,784791674,2115,2115,2115,2115,0
20250401,162300,784791674,2115,2115,2115,2115,0
20250401,162200,784791674,2115,2115,2115,2115,0
20250401,162100,784791674,2115,2115,2115,2115,0
20250401,162000,784791674,2115,2115,2115,2115,0
20250401,161900,784791674,2115,2115,2115,2115,0
20250401,161800,784791674,2115,2115,2115,2115,0
20250401,161700,784791674,2115,2115,2115,2115,0
20250401,161600,784791674,2115,2115,2115,2115,0
20250401,161500,784791674,2115,2115,2115,2115,0
20250401,161400,784791674,2115,2115,2115,2115,0
20250401,161300,784791674,2115,2115,2115,2115,0
20250401,161200,784791674,2115,2115,2115,2115,0
20250401,161100,784791674,2115,2115,2115,2115,0
20250401,161000,784791674,2115,2115,2115,2115,0
20250401,160900,784791674,2115,2115,2115,2115,0
20250401,160800,784791674,2115,2115,2115,2115,0
20250401,160700,784791674,2115,2115,2115,2115,0
20250401,160600,784791674,2115,2115,2115,2115,0
20250401,160500,784791674,2115,2115,2115,2115,0
20250401,160400,784791674,2115,2115,2115,2115,0
20250401,160300,784791674,2115,2115,2115,2115,0
20250401,160200,784791674,2115,2115,2115,2115,0
20250401,160100,784791674,2115,2115,2115,2115,0
20250401,160000,784791674,2115,2115,2115,2115,1921
20250401,155900,784791674,2115,2115,2115,2115,0
20250401,155800,784791674,2115,2115,2115,2115,0
20250401,155700,784791674,2115,2115,2115,2115,0
20250401,155600,784791674,2115,2115,2115,2115,0
20250401,155500,784791674,2115,2115,2115,2115,0
20250401,155400,784791674,2115,2115,2115,2115,0
20250401,155300,784791674,2115,2115,2115,2115,0
20250401,155200,784791674,2115,2115,2115,2115,0
20250401,155100,784791674,2115,2115,2115,2115,0
20250401,155000,784791674,2115,2115,2115,2115,0
20250401,154900,784791674,2115,2115,2115,2115,0
20250401,154800,784791674,2115,2115,2115,2115,0
20250401,154700,784791674,2115,2115,2115,2115,0
20250401,154600,784791674,2115,2115,2115,2115,0
20250401,154500,784791674,2115,2115,2115,2115,0
20250401,154400,784791674,2115,2115,2115,2115,0
20250401,154300,784791674,2115,2115,2115,2115,0
20250401,154200,784791674,2115,2115,2115,2115,0
20250401,154100,784791674,2115,2115,2115,2115,0
20250401,154000,784791674,2115,2115,2115,2115,0
20250401,153900,784791674,2115,2115,2115,2115,0
20250401,153800,784791674,2115,2115,2115,2115,0
20250401,153700,784791674,2115,2115,2115,2115,0
20250401,153600,784791674,2115,2115,2115,2115,0
20250401,153500,784791674,2115,2115,2115,2115,0
20250401,153400,784791674,2115,2115,2115,2115,0
20250401,153300,784791674,2115,2115,2115,2115,0
20250401,153200,784791674,2115,2115,2115,2115,0
20250401,153100,784791674,2115,2115,2115,2115,0
20250401,153000,784791674,2115,2115,2115,2115,3842
20250401,152900,780728759,2120,2120,2120,2120,0
20250401,152800,780728759,2120,2120,2120,2120,0
20250401,152700,780728759,2120,2120,2120,2120,0
20250401,152600,780728759,2120,2120,2120,2120,0
20250401,152500,780728759,2120,2120,2120,2120,0
20250401,152400,780728759,2120,2120,2120,2120,0
20250401,152300,780728759,2120,2120,2120,2120,0
20250401,152200,780728759,2120,2120,2120,2120,0
20250401,152100,780728759,2120,2120,2120,2120,0
20250401,152000,780728759,2120,2120,2120,2120,0
20250401,151900,780728759,2120,2120,2120,2120,2573
20250401,151800,775273999,2115,2120,2120,2115,435
20250401,151700,774352324,2115,2110,2115,2105,4947
20250401,151600,763903914,2110,2110,2110,2110,281
20250401,151500,763311004,2110,2110,2110,2110,201
20250401,151400,762886894,2110,2110,2110,2110,20
20250401,151300,762844694,2110,2110,2110,2110,0
20250401,151200,762844694,2110,2110,2110,2110,9
20250401,151100,762825704,2105,2105,2105,2105,0
20250401,151000,762825704,2105,2105,2105,2105,2000
20250401,150900,758615704,2115,2100,2115,2100,244
20250401,150800,758099734,2115,2115,2115,2115,0
20250401,150700,758099734,2115,2115,2115,2115,0
20250401,150600,758099734,2115,2115,2115,2115,709
20250401,150500,756600199,2110,2110,2110,2110,0
20250401,150400,756600199,2110,2110,2110,2110,0
20250401,150300,756600199,2110,2110,2110,2110,0
20250401,150200,756600199,2110,2110,2110,2110,1000
20250401,150100,754490199,2110,2110,2110,2110,0
20250401,150000,754490199,2110,2110,2110,2110,0
20250401,145900,754490199,2110,2110,2110,2110,0
20250401,145800,754490199,2110,2110,2110,2110,0
20250401,145700,754490199,2110,2110,2110,2110,0
20250401,145600,754490199,2110,2110,2110,2110,0
20250401,145500,754490199,2110,2110,2110,2110,0
20250401,145400,754490199,2110,2110,2110,2110,0
20250401,145300,754490199,2110,2110,2110,2110,1
20250401,145200,754488089,2100,2100,2100,2100,0
20250401,145100,754488089,2100,2100,2100,2100,0
20250401,145000,754488089,2100,2100,2100,2100,0
20250401,144900,754488089,2100,2100,2100,2100,1
20250401,144800,754485989,2095,2095,2095,2095,0
20250401,144700,754485989,2095,2095,2095,2095,0
20250401,144600,754485989,2095,2095,2095,2095,2
20250401,144500,754481799,2110,2110,2110,2110,0
20250401,144400,754481799,2110,2110,2110,2110,1
20250401,144300,754479689,2100,2100,2100,2100,0
20250401,144200,754479689,2100,2100,2100,2100,0
20250401,144100,754479689,2100,2100,2100,2100,383
20250401,144000,753675389,2100,2100,2100,2100,2083
20250401,143900,749301089,2100,2100,2100,2100,1
20250401,143800,749298989,2100,2100,2100,2100,0
20250401,143700,749298989,2100,2100,2100,2100,0
20250401,143600,749298989,2100,2100,2100,2100,1939
20250401,143500,745227089,2100,2100,2100,2100,0
20250401,143400,745227089,2100,2100,2100,2100,60
20250401,143300,745101089,2100,2100,2100,2100,200
20250401,143200,744681089,2100,2100,2100,2100,0
20250401,143100,744681089,2100,2100,2100,2100,1
20250401,143000,744678989,2100,2100,2100,2100,0
20250401,142900,744678989,2100,2100,2100,2100,0
20250401,142800,744678989,2100,2105,2105,2100,3399
20250401,142700,737540939,2105,2105,2105,2105,0
20250401,142600,737540939,2105,2105,2105,2105,2000
20250401,142500,733330939,2105,2105,2105,2105,1
20250401,142400,733328834,2105,2105,2105,2105,22
20250401,142300,733282524,2110,2110,2110,2110,0
20250401,142200,733282524,2110,2110,2110,2110,0
20250401,142100,733282524,2110,2110,2110,2110,0
20250401,142000,733282524,2110,2110,2110,2110,50
20250401,141900,733177024,2110,2110,2110,2110,33
20250401,141800,733107394,2110,2110,2110,2110,0
20250401,141700,733107394,2110,2110,2110,2110,0
20250401,141600,733107394,2110,2110,2110,2110,632
20250401,141500,731773874,2110,2110,2110,2110,0
20250401,141400,731773874,2110,2110,2110,2110,517
20250401,141300,730683004,2115,2115,2115,2115,0
20250401,141200,730683004,2115,2115,2115,2115,0
20250401,141100,730683004,2115,2115,2115,2115,0
20250401,141000,730683004,2115,2115,2115,2115,0
20250401,140900,730683004,2115,2115,2115,2115,0
20250401,140800,730683004,2115,2105,2115,2105,1093
20250401,140700,728378989,2105,2110,2110,2105,3044
20250401,140600,721962954,2115,2115,2115,2115,0
20250401,140500,721962954,2115,2115,2115,2115,0
20250401,140400,721962954,2115,2115,2115,2115,0
20250401,140300,721962954,2115,2115,2115,2115,0
20250401,140200,721962954,2115,2115,2115,2115,1
20250401,140100,721960839,2110,2110,2110,2110,0
20250401,140000,721960839,2110,2110,2110,2110,30
20250401,135900,721897539,2105,2105,2105,2105,2
20250401,135800,721893329,2110,2105,2110,2105,1861
20250401,135700,717967119,2110,2110,2110,2110,0
20250401,135600,717967119,2110,2110,2110,2110,2239
20250401,135500,713242829,2110,2112,2112,2110,75
20250401,135400,713084499,2115,2115,2115,2115,0
20250401,135300,713084499,2115,2115,2115,2115,0
20250401,135200,713084499,2115,2115,2115,2115,0
20250401,135100,713084499,2115,2115,2115,2115,0
20250401,135000,713084499,2115,2115,2115,2115,0
20250401,134900,713084499,2115,2115,2115,2115,0
20250401,134800,713084499,2115,2115,2115,2115,1336
20250401,134700,710258859,2115,2115,2115,2115,0
20250401,134600,710258859,2115,2115,2115,2115,0
20250401,134500,710258859,2115,2115,2115,2115,203
20250401,134400,709829514,2110,2110,2110,2110,0
20250401,134300,709829514,2110,2110,2110,2110,1
20250401,134200,709827404,2115,2115,2115,2115,0
20250401,134100,709827404,2115,2120,2120,2115,574
20250401,134000,708612979,2120,2120,2120,2120,23
20250401,133900,708564219,2115,2110,2115,2110,8523
20250401,133800,690568904,2105,2105,2105,2105,2307
20250401,133700,685712669,2105,2105,2105,2105,10
20250401,133600,685691619,2105,2105,2105,2105,101
20250401,133500,685479014,2105,2105,2105,2105,0
20250401,133400,685479014,2105,2105,2105,2105,0
20250401,133300,685479014,2105,2105,2105,2105,1
20250401,133200,685476909,2110,2110,2110,2110,0
20250401,133100,685476909,2110,2110,2110,2110,0
20250401,133000,685476909,2110,2110,2110,2110,0
20250401,132900,685476909,2110,2110,2110,2110,0
20250401,132800,685476909,2110,2110,2110,2110,0
20250401,132700,685476909,2110,2110,2110,2110,0
20250401,132600,685476909,2110,2110,2110,2110,0
20250401,132500,685476909,2110,2110,2110,2110,0
20250401,132400,685476909,2110,2110,2110,2110,0
20250401,132300,685476909,2110,2110,2110,2110,1
20250401,132200,685474799,2105,2105,2105,2105,0
20250401,132100,685474799,2105,2105,2105,2105,0
20250401,132000,685474799,2105,2105,2105,2105,0
20250401,131900,685474799,2105,2105,2105,2105,0
20250401,131800,685474799,2105,2105,2105,2105,0
20250401,131700,685474799,2105,2105,2105,2105,0
20250401,131600,685474799,2105,2105,2105,2105,0
20250401,131500,685474799,2105,2105,2105,2105,4
20250401,131400,685466379,2105,2105,2105,2105,0
20250401,131300,685466379,2105,2105,2105,2105,0
20250401,131200,685466379,2105,2105,2105,2105,3
20250401,131100,685460064,2095,2095,2095,2095,0
20250401,131000,685460064,2095,2095,2095,2095,623
20250401,130900,684154879,2095,2095,2095,2095,10
20250401,130800,684133929,2105,2105,2105,2105,0
20250401,130700,684133929,2105,2105,2105,2105,33
20250401,130600,684064464,2105,2105,2105,2105,0
20250401,130500,684064464,2105,2100,2105,2095,889
20250401,130400,682197834,2100,2100,2100,2100,0
20250401,130300,682197834,2100,2100,2100,2100,0
20250401,130200,682197834,2100,2100,2100,2100,67
20250401,130100,682057134,2110,2110,2110,2110,0
20250401,130000,682057134,2110,2110,2110,2110,100
20250401,125900,681846134,2110,2110,2110,2110,0
20250401,125800,681846134,2110,2110,2110,2110,1
20250401,125700,681844024,2105,2105,2105,2105,208
20250401,125600,681406184,2105,2105,2105,2105,34
20250401,125500,681334614,2110,2110,2110,2110,2
20250401,125400,681330394,2105,2105,2105,2105,0
20250401,125300,681330394,2105,2105,2105,2105,6
20250401,125200,681317764,2110,2110,2110,2110,1
20250401,125100,681315654,2110,2110,2110,2110,0
20250401,125000,681315654,2110,2110,2110,2110,0
20250401,124900,681315654,2110,2110,2110,2110,0
20250401,124800,681315654,2110,2110,2110,2110,0
20250401,124700,681315654,2110,2110,2110,2105,3
20250401,124600,681309329,2105,2105,2105,2105,0
20250401,124500,681309329,2105,2105,2105,2105,3076
20250401,124400,674834349,2100,2100,2100,2100,300
20250401,124300,674204349,2100,2100,2100,2100,0
20250401,124200,674204349,2100,2100,2100,2100,140
20250401,124100,673910349,2100,2100,2100,2100,597
20250401,124000,672656649,2105,2105,2105,2105,0
20250401,123900,672656649,2105,2105,2105,2105,0
20250401,123800,672656649,2105,2105,2105,2105,475
20250401,123700,671656774,2095,2095,2095,2095,0
20250401,123600,671656774,2095,2100,2100,2095,1446
20250401,123500,668627294,2100,2100,2100,2100,2
20250401,123400,668623094,2105,2105,2105,2105,0
20250401,123300,668623094,2105,2105,2105,2105,0
20250401,123200,668623094,2105,2105,2105,2105,70
20250401,123100,668475744,2095,2095,2095,2095,0
20250401,123000,668475744,2095,2095,2095,2095,1000
20250401,122900,666380744,2105,2105,2105,2105,0
20250401,122800,666380744,2105,2105,2105,2105,0
20250401,122700,666380744,2105,2105,2105,2105,0
20250401,122600,666380744,2105,2100,2105,2100,2978
20250401,122500,660116124,2100,2100,2100,2100,0
20250401,122400,660116124,2100,2100,2100,2100,803
20250401,122300,658429824,2095,2095,2095,2095,500
20250401,122200,657382324,2100,2105,2105,2085,8968
20250401,122100,638646914,2100,2090,2105,2090,3821
20250401,122000,630655339,2090,2095,2100,2090,2527
20250401,121900,625364874,2095,2100,2100,2095,813
20250401,121800,623658444,2105,2105,2105,2105,5
20250401,121700,623647919,2100,2100,2100,2100,100
20250401,121600,623437919,2105,2100,2105,2100,310
20250401,121500,622786774,2105,2105,2105,2105,0
20250401,121400,622786774,2105,2105,2105,2105,0
20250401,121300,622786774,2105,2105,2105,2105,3
20250401,121200,622780459,2105,2105,2105,2105,0
20250401,121100,622780459,2105,2105,2105,2105,0
20250401,121000,622780459,2105,2105,2105,2105,0
20250401,120900,622780459,2105,2105,2105,2105,1
20250401,120800,622778354,2100,2100,2100,2100,8
20250401,120700,622761554,2100,2100,2100,2100,0
20250401,120600,622761554,2100,2100,2100,2100,42
20250401,120500,622673354,2100,2100,2100,2100,0
20250401,120400,622673354,2100,2100,2100,2100,0
20250401,120300,622673354,2100,2100,2100,2100,0
20250401,120200,622673354,2100,2100,2100,2100,0
20250401,120100,622673354,2100,2100,2100,2100,0
20250401,120000,622673354,2100,2100,2100,2100,0
20250401,115900,622673354,2100,2100,2100,2100,0
20250401,115800,622673354,2100,2100,2100,2100,0
20250401,115700,622673354,2100,2100,2100,2100,5
20250401,115600,622662854,2100,2100,2100,2100,55
20250401,115500,622547354,2100,2100,2100,2100,72
20250401,115400,622396154,2100,2100,2100,2100,0
20250401,115300,622396154,2100,2100,2100,2100,272
20250401,115200,621824954,2100,2100,2100,2100,0
20250401,115100,621824954,2100,2100,2100,2100,1
20250401,115000,621822854,2110,2110,2110,2110,3
20250401,114900,621816524,2100,2100,2100,2100,2
20250401,114800,621812324,2100,2100,2100,2100,1372
20250401,114700,618931124,2105,2110,2110,2105,66
20250401,114600,618792134,2115,2105,2115,2105,3000
20250401,114500,612466519,2100,2105,2105,2100,913
20250401,114400,610549214,2105,2105,2105,2105,0
20250401,114300,610549214,2105,2105,2105,2105,0
20250401,114200,610549214,2105,2105,2105,2105,103
20250401,114100,610332399,2100,2105,2105,2100,162
20250401,114000,609991399,2105,2105,2105,2105,0
20250401,113900,609991399,2105,2105,2105,2105,0
20250401,113800,609991399,2105,2105,2105,2105,222
20250401,113700,609524089,2100,2100,2100,2100,284
20250401,113600,608927689,2100,2100,2100,2100,80
20250401,113500,608759689,2095,2095,2095,2095,0
20250401,113400,608759689,2095,2100,2100,2095,124
20250401,113300,608499309,2095,2095,2095,2095,0
20250401,113200,608499309,2095,2095,2095,2095,0
20250401,113100,608499309,2095,2095,2095,2095,0
20250401,113000,608499309,2095,2095,2095,2095,824
20250401,112900,606773029,2100,2100,2100,2100,2
20250401,112800,606768829,2100,2100,2100,2100,3
20250401,112700,606762529,2105,2105,2105,2105,0
20250401,112600,606762529,2105,2105,2105,2105,0
20250401,112500,606762529,2105,2105,2105,2105,31
20250401,112400,606697274,2100,2100,2100,2090,2730
20250401,112300,600981914,2090,2090,2090,2090,2
20250401,112200,600977734,2100,2100,2100,2100,0
20250401,112100,600977734,2100,2100,2100,2100,0
20250401,112000,600977734,2100,2100,2100,2100,20
20250401,111900,600935734,2090,2090,2090,2090,0
20250401,111800,600935734,2090,2090,2090,2090,174
20250401,111700,600572074,2100,2095,2100,2095,411
20250401,111600,599710939,2085,2090,2095,2085,5165
20250401,111500,588932154,2095,2095,2095,2095,62
20250401,111400,588802264,2095,2100,2100,2095,963
20250401,111300,586780019,2085,2100,2100,2085,4025
20250401,111200,578374449,2090,2095,2095,2090,2419
20250401,111100,573315859,2095,2095,2095,2095,50
20250401,111000,573211109,2095,2095,2095,2095,1
20250401,110900,573209014,2100,2100,2100,2100,44
20250401,110800,573116614,2100,2100,2100,2090,2565
20250401,110700,567746089,2105,2105,2105,2105,0
20250401,110600,567746089,2105,2105,2110,2105,674
20250401,110500,566326919,2105,2085,2105,2080,11720
20250401,110400,541816664,2085,2110,2110,2085,1618
20250401,110300,538434919,2110,2110,2110,2110,11
20250401,110200,538411709,2110,2110,2110,2110,92
20250401,110100,538217589,2110,2110,2110,2110,0
20250401,110000,538217589,2110,2090,2110,2090,475
20250401,105900,537224819,2090,2105,2110,2090,2095
20250401,105800,532846204,2105,2110,2110,2105,485
20250401,105700,531823409,2090,2100,2100,2090,10572
20250401,105600,509675669,2120,2120,2120,2120,0
20250401,105500,509675669,2120,2120,2120,2120,0
20250401,105400,509675669,2120,2100,2120,2100,785
20250401,105300,508022654,2100,2100,2100,2100,1
20250401,105200,508020554,2100,2100,2100,2100,1688
20250401,105100,504475754,2100,2100,2120,2100,5839
20250401,105000,492162974,2100,2100,2100,2100,0
20250401,104900,492162974,2100,2105,2105,2100,1544
20250401,104800,488920074,2115,2115,2115,2115,0
20250401,104700,488920074,2115,2105,2115,2105,236
20250401,104600,488423284,2105,2105,2105,2105,0
20250401,104500,488423284,2105,2105,2105,2105,2265
20250401,104400,483655459,2105,2105,2105,2105,674
20250401,104300,482236689,2105,2110,2110,2105,392
20250401,104200,481409769,2110,2110,2110,2110,500
20250401,104100,480354769,2110,2110,2110,2110,500
20250401,104000,479299769,2110,2115,2115,2110,877
20250401,103900,477449264,2115,2115,2115,2115,501
20250401,103800,476389649,2115,2115,2115,2115,0
20250401,103700,476389649,2115,2110,2115,2110,1304
20250401,103600,473631939,2105,2105,2105,2105,2239
20250401,103500,468918844,2110,2110,2110,2105,43
20250401,103400,468828294,2110,2110,2110,2110,2
20250401,103300,468824074,2110,2110,2110,2110,921
20250401,103200,466880764,2100,2105,2105,2100,1628
20250401,103100,463454509,2105,2105,2105,2105,25
20250401,103000,463401884,2105,2105,2105,2105,7
20250401,102900,463387149,2120,2120,2120,2120,0
20250401,102800,463387149,2120,2120,2120,2120,1
20250401,102700,463385029,2120,2120,2120,2120,1
20250401,102600,463382909,2105,2105,2105,2105,2535
20250401,102500,458046734,2105,2105,2105,2105,0
20250401,102400,458046734,2105,2105,2105,2105,0
20250401,102300,458046734,2105,2105,2105,2105,0
20250401,102200,458046734,2105,2105,2105,2105,0
20250401,102100,458046734,2105,2110,2110,2105,2594
20250401,102000,452576394,2110,2110,2110,2110,938
20250401,101900,450597214,2125,2125,2125,2125,101
20250401,101800,450382589,2110,2110,2110,2110,1207
20250401,101700,447835819,2110,2110,2110,2110,0
20250401,101600,447835819,2110,2115,2115,2110,1206
20250401,101500,445290354,2115,2120,2120,2115,2031
20250401,101400,440992969,2115,2115,2115,2115,270
20250401,101300,440421919,2120,2115,2120,2115,4768
20250401,101200,430333259,2115,2120,2120,2115,700
20250401,101100,428851759,2110,2120,2125,2110,2803
20250401,101000,422927424,2120,2120,2120,2120,1200
20250401,100900,420383424,2120,2120,2120,2120,0
20250401,100800,420383424,2120,2120,2120,2120,74
20250401,100700,420226544,2120,2120,2120,2120,1119
20250401,100600,417854264,2115,2120,2130,2115,4577
20250401,100500,408148039,2125,2130,2130,2120,2072
20250401,100400,403745019,2130,2130,2130,2130,10
20250401,100300,403723719,2130,2130,2135,2125,2302
20250401,100200,398820684,2135,2120,2135,2120,9486
20250401,100100,378642939,2095,2115,2120,2095,7645
20250401,100000,362487539,2115,2115,2115,2115,1001
20250401,095900,360370424,2115,2115,2115,2115,1707
20250401,095800,356760119,2115,2117,2117,2100,2504
20250401,095700,351486098,2120,2120,2120,2120,23
20250401,095600,351437338,2120,2115,2122,2110,5832
20250401,095500,339091260,2115,2115,2115,2115,157
20250401,095400,338759205,2110,2110,2110,2110,2099
20250401,095300,334330315,2110,2110,2110,2110,100
20250401,095200,334119315,2110,2100,2110,2095,1671
20250401,095100,330606005,2100,2090,2100,2090,2
20250401,095000,330601815,2095,2095,2095,2090,919
20250401,094900,328677845,2090,2095,2095,2090,238
20250401,094800,328179365,2095,2100,2100,2095,150
20250401,094700,327864565,2100,2090,2100,2090,169
20250401,094600,327511305,2090,2090,2090,2090,609
20250401,094500,326238495,2090,2090,2090,2090,3267
20250401,094400,319410465,2090,2090,2090,2090,522
20250401,094300,318319485,2095,2095,2100,2090,410
20250401,094200,317461845,2085,2100,2100,2085,10546
20250401,094100,295402040,2105,2105,2105,2105,2706
20250401,094000,289705910,2110,2110,2110,2110,2911
20250401,093900,283563700,2115,2115,2115,2115,400
20250401,093800,282717700,2115,2115,2115,2115,104
20250401,093700,282497740,2115,2115,2115,2115,0
20250401,093600,282497740,2115,2115,2115,2105,2565
20250401,093500,277081705,2115,2120,2120,2115,27
20250401,093400,277024470,2125,2115,2125,2115,3614
20250401,093300,269372050,2110,2110,2110,2110,73
20250401,093200,269218020,2110,2105,2110,2105,89
20250401,093100,269030240,2115,2110,2115,2110,459
20250401,093000,268060960,2110,2115,2115,2110,908
20250401,092900,266145060,2120,2115,2120,2115,2000
20250401,092800,261909825,2110,2110,2110,2110,5296
20250401,092700,250735265,2110,2115,2115,2110,710
20250401,092600,249234665,2120,2110,2120,2110,9
20250401,092500,249215665,2115,2115,2115,2115,2799
20250401,092400,243295780,2120,2120,2120,2120,581
20250401,092300,242064060,2120,2120,2120,2115,1809
20250401,092200,238238015,2120,2110,2120,2105,8138
20250401,092100,221031150,2110,2105,2115,2105,5156
20250401,092000,210162945,2105,2095,2105,2095,1907
20250401,091900,206159835,2095,2090,2095,2090,2532
20250401,091800,200867950,2095,2100,2100,2095,3586
20250401,091700,193354220,2100,2105,2105,2090,974
20250401,091600,191314070,2095,2100,2100,2095,3760
20250401,091500,183420760,2100,2100,2100,2100,864
20250401,091400,181606360,2100,2095,2100,2095,1266
20250401,091300,178953280,2095,2080,2095,2080,2117
20250401,091200,174524720,2080,2085,2085,2080,5653
20250401,091100,162766465,2100,2085,2100,2080,1186
20250401,091000,160293600,2085,2105,2105,2085,3072
20250401,090900,153873560,2090,2095,2095,2090,190
20250401,090800,153475790,2090,2080,2090,2080,1395
20250401,090700,150562540,2085,2090,2090,2085,5000
20250401,090600,140125540,2090,2095,2095,2090,4782
20250401,090500,130124245,2095,2095,2100,2095,8221
20250401,090400,112901195,2100,2090,2110,2090,5517
20250401,090300,101307720,2100,2085,2100,2070,10090
20250401,090200,80302325,2070,2110,2110,2070,17741
20250401,090100,43385550,2115,2110,2115,2080,6024
20250401,090000,30741445,2110,2075,2120,2070,14729
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 784791674 2115 2115 2115 2115 1921
3 20250401 192900 784791674 2115 2115 2115 2115 0
4 20250401 192800 784791674 2115 2115 2115 2115 0
5 20250401 192700 784791674 2115 2115 2115 2115 0
6 20250401 192600 784791674 2115 2115 2115 2115 0
7 20250401 192500 784791674 2115 2115 2115 2115 0
8 20250401 192400 784791674 2115 2115 2115 2115 0
9 20250401 192300 784791674 2115 2115 2115 2115 0
10 20250401 192200 784791674 2115 2115 2115 2115 0
11 20250401 192100 784791674 2115 2115 2115 2115 0
12 20250401 192000 784791674 2115 2115 2115 2115 0
13 20250401 191900 784791674 2115 2115 2115 2115 0
14 20250401 191800 784791674 2115 2115 2115 2115 0
15 20250401 191700 784791674 2115 2115 2115 2115 0
16 20250401 191600 784791674 2115 2115 2115 2115 0
17 20250401 191500 784791674 2115 2115 2115 2115 0
18 20250401 191400 784791674 2115 2115 2115 2115 0
19 20250401 191300 784791674 2115 2115 2115 2115 0
20 20250401 191200 784791674 2115 2115 2115 2115 0
21 20250401 191100 784791674 2115 2115 2115 2115 0
22 20250401 191000 784791674 2115 2115 2115 2115 0
23 20250401 190900 784791674 2115 2115 2115 2115 0
24 20250401 190800 784791674 2115 2115 2115 2115 0
25 20250401 190700 784791674 2115 2115 2115 2115 0
26 20250401 190600 784791674 2115 2115 2115 2115 0
27 20250401 190500 784791674 2115 2115 2115 2115 0
28 20250401 190400 784791674 2115 2115 2115 2115 0
29 20250401 190300 784791674 2115 2115 2115 2115 0
30 20250401 190200 784791674 2115 2115 2115 2115 0
31 20250401 190100 784791674 2115 2115 2115 2115 0
32 20250401 190000 784791674 2115 2115 2115 2115 1921
33 20250401 185900 784791674 2115 2115 2115 2115 0
34 20250401 185800 784791674 2115 2115 2115 2115 0
35 20250401 185700 784791674 2115 2115 2115 2115 0
36 20250401 185600 784791674 2115 2115 2115 2115 0
37 20250401 185500 784791674 2115 2115 2115 2115 0
38 20250401 185400 784791674 2115 2115 2115 2115 0
39 20250401 185300 784791674 2115 2115 2115 2115 0
40 20250401 185200 784791674 2115 2115 2115 2115 0
41 20250401 185100 784791674 2115 2115 2115 2115 0
42 20250401 185000 784791674 2115 2115 2115 2115 0
43 20250401 184900 784791674 2115 2115 2115 2115 0
44 20250401 184800 784791674 2115 2115 2115 2115 0
45 20250401 184700 784791674 2115 2115 2115 2115 0
46 20250401 184600 784791674 2115 2115 2115 2115 0
47 20250401 184500 784791674 2115 2115 2115 2115 0
48 20250401 184400 784791674 2115 2115 2115 2115 0
49 20250401 184300 784791674 2115 2115 2115 2115 0
50 20250401 184200 784791674 2115 2115 2115 2115 0
51 20250401 184100 784791674 2115 2115 2115 2115 0
52 20250401 184000 784791674 2115 2115 2115 2115 0
53 20250401 183900 784791674 2115 2115 2115 2115 0
54 20250401 183800 784791674 2115 2115 2115 2115 0
55 20250401 183700 784791674 2115 2115 2115 2115 0
56 20250401 183600 784791674 2115 2115 2115 2115 0
57 20250401 183500 784791674 2115 2115 2115 2115 0
58 20250401 183400 784791674 2115 2115 2115 2115 0
59 20250401 183300 784791674 2115 2115 2115 2115 0
60 20250401 183200 784791674 2115 2115 2115 2115 0
61 20250401 183100 784791674 2115 2115 2115 2115 0
62 20250401 183000 784791674 2115 2115 2115 2115 1921
63 20250401 182900 784791674 2115 2115 2115 2115 0
64 20250401 182800 784791674 2115 2115 2115 2115 0
65 20250401 182700 784791674 2115 2115 2115 2115 0
66 20250401 182600 784791674 2115 2115 2115 2115 0
67 20250401 182500 784791674 2115 2115 2115 2115 0
68 20250401 182400 784791674 2115 2115 2115 2115 0
69 20250401 182300 784791674 2115 2115 2115 2115 0
70 20250401 182200 784791674 2115 2115 2115 2115 0
71 20250401 182100 784791674 2115 2115 2115 2115 0
72 20250401 182000 784791674 2115 2115 2115 2115 0
73 20250401 181900 784791674 2115 2115 2115 2115 0
74 20250401 181800 784791674 2115 2115 2115 2115 0
75 20250401 181700 784791674 2115 2115 2115 2115 0
76 20250401 181600 784791674 2115 2115 2115 2115 0
77 20250401 181500 784791674 2115 2115 2115 2115 0
78 20250401 181400 784791674 2115 2115 2115 2115 0
79 20250401 181300 784791674 2115 2115 2115 2115 0
80 20250401 181200 784791674 2115 2115 2115 2115 0
81 20250401 181100 784791674 2115 2115 2115 2115 0
82 20250401 181000 784791674 2115 2115 2115 2115 0
83 20250401 180900 784791674 2115 2115 2115 2115 0
84 20250401 180800 784791674 2115 2115 2115 2115 0
85 20250401 180700 784791674 2115 2115 2115 2115 0
86 20250401 180600 784791674 2115 2115 2115 2115 0
87 20250401 180500 784791674 2115 2115 2115 2115 0
88 20250401 180400 784791674 2115 2115 2115 2115 0
89 20250401 180300 784791674 2115 2115 2115 2115 0
90 20250401 180200 784791674 2115 2115 2115 2115 0
91 20250401 180100 784791674 2115 2115 2115 2115 0
92 20250401 180000 784791674 2115 2115 2115 2115 1921
93 20250401 175900 784791674 2115 2115 2115 2115 0
94 20250401 175800 784791674 2115 2115 2115 2115 0
95 20250401 175700 784791674 2115 2115 2115 2115 0
96 20250401 175600 784791674 2115 2115 2115 2115 0
97 20250401 175500 784791674 2115 2115 2115 2115 0
98 20250401 175400 784791674 2115 2115 2115 2115 0
99 20250401 175300 784791674 2115 2115 2115 2115 0
100 20250401 175200 784791674 2115 2115 2115 2115 0
101 20250401 175100 784791674 2115 2115 2115 2115 0
102 20250401 175000 784791674 2115 2115 2115 2115 0
103 20250401 174900 784791674 2115 2115 2115 2115 0
104 20250401 174800 784791674 2115 2115 2115 2115 0
105 20250401 174700 784791674 2115 2115 2115 2115 0
106 20250401 174600 784791674 2115 2115 2115 2115 0
107 20250401 174500 784791674 2115 2115 2115 2115 0
108 20250401 174400 784791674 2115 2115 2115 2115 0
109 20250401 174300 784791674 2115 2115 2115 2115 0
110 20250401 174200 784791674 2115 2115 2115 2115 0
111 20250401 174100 784791674 2115 2115 2115 2115 0
112 20250401 174000 784791674 2115 2115 2115 2115 0
113 20250401 173900 784791674 2115 2115 2115 2115 0
114 20250401 173800 784791674 2115 2115 2115 2115 0
115 20250401 173700 784791674 2115 2115 2115 2115 0
116 20250401 173600 784791674 2115 2115 2115 2115 0
117 20250401 173500 784791674 2115 2115 2115 2115 0
118 20250401 173400 784791674 2115 2115 2115 2115 0
119 20250401 173300 784791674 2115 2115 2115 2115 0
120 20250401 173200 784791674 2115 2115 2115 2115 0
121 20250401 173100 784791674 2115 2115 2115 2115 0
122 20250401 173000 784791674 2115 2115 2115 2115 1921
123 20250401 172900 784791674 2115 2115 2115 2115 0
124 20250401 172800 784791674 2115 2115 2115 2115 0
125 20250401 172700 784791674 2115 2115 2115 2115 0
126 20250401 172600 784791674 2115 2115 2115 2115 0
127 20250401 172500 784791674 2115 2115 2115 2115 0
128 20250401 172400 784791674 2115 2115 2115 2115 0
129 20250401 172300 784791674 2115 2115 2115 2115 0
130 20250401 172200 784791674 2115 2115 2115 2115 0
131 20250401 172100 784791674 2115 2115 2115 2115 0
132 20250401 172000 784791674 2115 2115 2115 2115 0
133 20250401 171900 784791674 2115 2115 2115 2115 0
134 20250401 171800 784791674 2115 2115 2115 2115 0
135 20250401 171700 784791674 2115 2115 2115 2115 0
136 20250401 171600 784791674 2115 2115 2115 2115 0
137 20250401 171500 784791674 2115 2115 2115 2115 0
138 20250401 171400 784791674 2115 2115 2115 2115 0
139 20250401 171300 784791674 2115 2115 2115 2115 0
140 20250401 171200 784791674 2115 2115 2115 2115 0
141 20250401 171100 784791674 2115 2115 2115 2115 0
142 20250401 171000 784791674 2115 2115 2115 2115 0
143 20250401 170900 784791674 2115 2115 2115 2115 0
144 20250401 170800 784791674 2115 2115 2115 2115 0
145 20250401 170700 784791674 2115 2115 2115 2115 0
146 20250401 170600 784791674 2115 2115 2115 2115 0
147 20250401 170500 784791674 2115 2115 2115 2115 0
148 20250401 170400 784791674 2115 2115 2115 2115 0
149 20250401 170300 784791674 2115 2115 2115 2115 0
150 20250401 170200 784791674 2115 2115 2115 2115 0
151 20250401 170100 784791674 2115 2115 2115 2115 0
152 20250401 170000 784791674 2115 2115 2115 2115 1921
153 20250401 165900 784791674 2115 2115 2115 2115 0
154 20250401 165800 784791674 2115 2115 2115 2115 0
155 20250401 165700 784791674 2115 2115 2115 2115 0
156 20250401 165600 784791674 2115 2115 2115 2115 0
157 20250401 165500 784791674 2115 2115 2115 2115 0
158 20250401 165400 784791674 2115 2115 2115 2115 0
159 20250401 165300 784791674 2115 2115 2115 2115 0
160 20250401 165200 784791674 2115 2115 2115 2115 0
161 20250401 165100 784791674 2115 2115 2115 2115 0
162 20250401 165000 784791674 2115 2115 2115 2115 0
163 20250401 164900 784791674 2115 2115 2115 2115 0
164 20250401 164800 784791674 2115 2115 2115 2115 0
165 20250401 164700 784791674 2115 2115 2115 2115 0
166 20250401 164600 784791674 2115 2115 2115 2115 0
167 20250401 164500 784791674 2115 2115 2115 2115 0
168 20250401 164400 784791674 2115 2115 2115 2115 0
169 20250401 164300 784791674 2115 2115 2115 2115 0
170 20250401 164200 784791674 2115 2115 2115 2115 0
171 20250401 164100 784791674 2115 2115 2115 2115 0
172 20250401 164000 784791674 2115 2115 2115 2115 0
173 20250401 163900 784791674 2115 2115 2115 2115 0
174 20250401 163800 784791674 2115 2115 2115 2115 0
175 20250401 163700 784791674 2115 2115 2115 2115 0
176 20250401 163600 784791674 2115 2115 2115 2115 0
177 20250401 163500 784791674 2115 2115 2115 2115 0
178 20250401 163400 784791674 2115 2115 2115 2115 0
179 20250401 163300 784791674 2115 2115 2115 2115 0
180 20250401 163200 784791674 2115 2115 2115 2115 0
181 20250401 163100 784791674 2115 2115 2115 2115 0
182 20250401 163000 784791674 2115 2115 2115 2115 1921
183 20250401 162900 784791674 2115 2115 2115 2115 0
184 20250401 162800 784791674 2115 2115 2115 2115 0
185 20250401 162700 784791674 2115 2115 2115 2115 0
186 20250401 162600 784791674 2115 2115 2115 2115 0
187 20250401 162500 784791674 2115 2115 2115 2115 0
188 20250401 162400 784791674 2115 2115 2115 2115 0
189 20250401 162300 784791674 2115 2115 2115 2115 0
190 20250401 162200 784791674 2115 2115 2115 2115 0
191 20250401 162100 784791674 2115 2115 2115 2115 0
192 20250401 162000 784791674 2115 2115 2115 2115 0
193 20250401 161900 784791674 2115 2115 2115 2115 0
194 20250401 161800 784791674 2115 2115 2115 2115 0
195 20250401 161700 784791674 2115 2115 2115 2115 0
196 20250401 161600 784791674 2115 2115 2115 2115 0
197 20250401 161500 784791674 2115 2115 2115 2115 0
198 20250401 161400 784791674 2115 2115 2115 2115 0
199 20250401 161300 784791674 2115 2115 2115 2115 0
200 20250401 161200 784791674 2115 2115 2115 2115 0
201 20250401 161100 784791674 2115 2115 2115 2115 0
202 20250401 161000 784791674 2115 2115 2115 2115 0
203 20250401 160900 784791674 2115 2115 2115 2115 0
204 20250401 160800 784791674 2115 2115 2115 2115 0
205 20250401 160700 784791674 2115 2115 2115 2115 0
206 20250401 160600 784791674 2115 2115 2115 2115 0
207 20250401 160500 784791674 2115 2115 2115 2115 0
208 20250401 160400 784791674 2115 2115 2115 2115 0
209 20250401 160300 784791674 2115 2115 2115 2115 0
210 20250401 160200 784791674 2115 2115 2115 2115 0
211 20250401 160100 784791674 2115 2115 2115 2115 0
212 20250401 160000 784791674 2115 2115 2115 2115 1921
213 20250401 155900 784791674 2115 2115 2115 2115 0
214 20250401 155800 784791674 2115 2115 2115 2115 0
215 20250401 155700 784791674 2115 2115 2115 2115 0
216 20250401 155600 784791674 2115 2115 2115 2115 0
217 20250401 155500 784791674 2115 2115 2115 2115 0
218 20250401 155400 784791674 2115 2115 2115 2115 0
219 20250401 155300 784791674 2115 2115 2115 2115 0
220 20250401 155200 784791674 2115 2115 2115 2115 0
221 20250401 155100 784791674 2115 2115 2115 2115 0
222 20250401 155000 784791674 2115 2115 2115 2115 0
223 20250401 154900 784791674 2115 2115 2115 2115 0
224 20250401 154800 784791674 2115 2115 2115 2115 0
225 20250401 154700 784791674 2115 2115 2115 2115 0
226 20250401 154600 784791674 2115 2115 2115 2115 0
227 20250401 154500 784791674 2115 2115 2115 2115 0
228 20250401 154400 784791674 2115 2115 2115 2115 0
229 20250401 154300 784791674 2115 2115 2115 2115 0
230 20250401 154200 784791674 2115 2115 2115 2115 0
231 20250401 154100 784791674 2115 2115 2115 2115 0
232 20250401 154000 784791674 2115 2115 2115 2115 0
233 20250401 153900 784791674 2115 2115 2115 2115 0
234 20250401 153800 784791674 2115 2115 2115 2115 0
235 20250401 153700 784791674 2115 2115 2115 2115 0
236 20250401 153600 784791674 2115 2115 2115 2115 0
237 20250401 153500 784791674 2115 2115 2115 2115 0
238 20250401 153400 784791674 2115 2115 2115 2115 0
239 20250401 153300 784791674 2115 2115 2115 2115 0
240 20250401 153200 784791674 2115 2115 2115 2115 0
241 20250401 153100 784791674 2115 2115 2115 2115 0
242 20250401 153000 784791674 2115 2115 2115 2115 3842
243 20250401 152900 780728759 2120 2120 2120 2120 0
244 20250401 152800 780728759 2120 2120 2120 2120 0
245 20250401 152700 780728759 2120 2120 2120 2120 0
246 20250401 152600 780728759 2120 2120 2120 2120 0
247 20250401 152500 780728759 2120 2120 2120 2120 0
248 20250401 152400 780728759 2120 2120 2120 2120 0
249 20250401 152300 780728759 2120 2120 2120 2120 0
250 20250401 152200 780728759 2120 2120 2120 2120 0
251 20250401 152100 780728759 2120 2120 2120 2120 0
252 20250401 152000 780728759 2120 2120 2120 2120 0
253 20250401 151900 780728759 2120 2120 2120 2120 2573
254 20250401 151800 775273999 2115 2120 2120 2115 435
255 20250401 151700 774352324 2115 2110 2115 2105 4947
256 20250401 151600 763903914 2110 2110 2110 2110 281
257 20250401 151500 763311004 2110 2110 2110 2110 201
258 20250401 151400 762886894 2110 2110 2110 2110 20
259 20250401 151300 762844694 2110 2110 2110 2110 0
260 20250401 151200 762844694 2110 2110 2110 2110 9
261 20250401 151100 762825704 2105 2105 2105 2105 0
262 20250401 151000 762825704 2105 2105 2105 2105 2000
263 20250401 150900 758615704 2115 2100 2115 2100 244
264 20250401 150800 758099734 2115 2115 2115 2115 0
265 20250401 150700 758099734 2115 2115 2115 2115 0
266 20250401 150600 758099734 2115 2115 2115 2115 709
267 20250401 150500 756600199 2110 2110 2110 2110 0
268 20250401 150400 756600199 2110 2110 2110 2110 0
269 20250401 150300 756600199 2110 2110 2110 2110 0
270 20250401 150200 756600199 2110 2110 2110 2110 1000
271 20250401 150100 754490199 2110 2110 2110 2110 0
272 20250401 150000 754490199 2110 2110 2110 2110 0
273 20250401 145900 754490199 2110 2110 2110 2110 0
274 20250401 145800 754490199 2110 2110 2110 2110 0
275 20250401 145700 754490199 2110 2110 2110 2110 0
276 20250401 145600 754490199 2110 2110 2110 2110 0
277 20250401 145500 754490199 2110 2110 2110 2110 0
278 20250401 145400 754490199 2110 2110 2110 2110 0
279 20250401 145300 754490199 2110 2110 2110 2110 1
280 20250401 145200 754488089 2100 2100 2100 2100 0
281 20250401 145100 754488089 2100 2100 2100 2100 0
282 20250401 145000 754488089 2100 2100 2100 2100 0
283 20250401 144900 754488089 2100 2100 2100 2100 1
284 20250401 144800 754485989 2095 2095 2095 2095 0
285 20250401 144700 754485989 2095 2095 2095 2095 0
286 20250401 144600 754485989 2095 2095 2095 2095 2
287 20250401 144500 754481799 2110 2110 2110 2110 0
288 20250401 144400 754481799 2110 2110 2110 2110 1
289 20250401 144300 754479689 2100 2100 2100 2100 0
290 20250401 144200 754479689 2100 2100 2100 2100 0
291 20250401 144100 754479689 2100 2100 2100 2100 383
292 20250401 144000 753675389 2100 2100 2100 2100 2083
293 20250401 143900 749301089 2100 2100 2100 2100 1
294 20250401 143800 749298989 2100 2100 2100 2100 0
295 20250401 143700 749298989 2100 2100 2100 2100 0
296 20250401 143600 749298989 2100 2100 2100 2100 1939
297 20250401 143500 745227089 2100 2100 2100 2100 0
298 20250401 143400 745227089 2100 2100 2100 2100 60
299 20250401 143300 745101089 2100 2100 2100 2100 200
300 20250401 143200 744681089 2100 2100 2100 2100 0
301 20250401 143100 744681089 2100 2100 2100 2100 1
302 20250401 143000 744678989 2100 2100 2100 2100 0
303 20250401 142900 744678989 2100 2100 2100 2100 0
304 20250401 142800 744678989 2100 2105 2105 2100 3399
305 20250401 142700 737540939 2105 2105 2105 2105 0
306 20250401 142600 737540939 2105 2105 2105 2105 2000
307 20250401 142500 733330939 2105 2105 2105 2105 1
308 20250401 142400 733328834 2105 2105 2105 2105 22
309 20250401 142300 733282524 2110 2110 2110 2110 0
310 20250401 142200 733282524 2110 2110 2110 2110 0
311 20250401 142100 733282524 2110 2110 2110 2110 0
312 20250401 142000 733282524 2110 2110 2110 2110 50
313 20250401 141900 733177024 2110 2110 2110 2110 33
314 20250401 141800 733107394 2110 2110 2110 2110 0
315 20250401 141700 733107394 2110 2110 2110 2110 0
316 20250401 141600 733107394 2110 2110 2110 2110 632
317 20250401 141500 731773874 2110 2110 2110 2110 0
318 20250401 141400 731773874 2110 2110 2110 2110 517
319 20250401 141300 730683004 2115 2115 2115 2115 0
320 20250401 141200 730683004 2115 2115 2115 2115 0
321 20250401 141100 730683004 2115 2115 2115 2115 0
322 20250401 141000 730683004 2115 2115 2115 2115 0
323 20250401 140900 730683004 2115 2115 2115 2115 0
324 20250401 140800 730683004 2115 2105 2115 2105 1093
325 20250401 140700 728378989 2105 2110 2110 2105 3044
326 20250401 140600 721962954 2115 2115 2115 2115 0
327 20250401 140500 721962954 2115 2115 2115 2115 0
328 20250401 140400 721962954 2115 2115 2115 2115 0
329 20250401 140300 721962954 2115 2115 2115 2115 0
330 20250401 140200 721962954 2115 2115 2115 2115 1
331 20250401 140100 721960839 2110 2110 2110 2110 0
332 20250401 140000 721960839 2110 2110 2110 2110 30
333 20250401 135900 721897539 2105 2105 2105 2105 2
334 20250401 135800 721893329 2110 2105 2110 2105 1861
335 20250401 135700 717967119 2110 2110 2110 2110 0
336 20250401 135600 717967119 2110 2110 2110 2110 2239
337 20250401 135500 713242829 2110 2112 2112 2110 75
338 20250401 135400 713084499 2115 2115 2115 2115 0
339 20250401 135300 713084499 2115 2115 2115 2115 0
340 20250401 135200 713084499 2115 2115 2115 2115 0
341 20250401 135100 713084499 2115 2115 2115 2115 0
342 20250401 135000 713084499 2115 2115 2115 2115 0
343 20250401 134900 713084499 2115 2115 2115 2115 0
344 20250401 134800 713084499 2115 2115 2115 2115 1336
345 20250401 134700 710258859 2115 2115 2115 2115 0
346 20250401 134600 710258859 2115 2115 2115 2115 0
347 20250401 134500 710258859 2115 2115 2115 2115 203
348 20250401 134400 709829514 2110 2110 2110 2110 0
349 20250401 134300 709829514 2110 2110 2110 2110 1
350 20250401 134200 709827404 2115 2115 2115 2115 0
351 20250401 134100 709827404 2115 2120 2120 2115 574
352 20250401 134000 708612979 2120 2120 2120 2120 23
353 20250401 133900 708564219 2115 2110 2115 2110 8523
354 20250401 133800 690568904 2105 2105 2105 2105 2307
355 20250401 133700 685712669 2105 2105 2105 2105 10
356 20250401 133600 685691619 2105 2105 2105 2105 101
357 20250401 133500 685479014 2105 2105 2105 2105 0
358 20250401 133400 685479014 2105 2105 2105 2105 0
359 20250401 133300 685479014 2105 2105 2105 2105 1
360 20250401 133200 685476909 2110 2110 2110 2110 0
361 20250401 133100 685476909 2110 2110 2110 2110 0
362 20250401 133000 685476909 2110 2110 2110 2110 0
363 20250401 132900 685476909 2110 2110 2110 2110 0
364 20250401 132800 685476909 2110 2110 2110 2110 0
365 20250401 132700 685476909 2110 2110 2110 2110 0
366 20250401 132600 685476909 2110 2110 2110 2110 0
367 20250401 132500 685476909 2110 2110 2110 2110 0
368 20250401 132400 685476909 2110 2110 2110 2110 0
369 20250401 132300 685476909 2110 2110 2110 2110 1
370 20250401 132200 685474799 2105 2105 2105 2105 0
371 20250401 132100 685474799 2105 2105 2105 2105 0
372 20250401 132000 685474799 2105 2105 2105 2105 0
373 20250401 131900 685474799 2105 2105 2105 2105 0
374 20250401 131800 685474799 2105 2105 2105 2105 0
375 20250401 131700 685474799 2105 2105 2105 2105 0
376 20250401 131600 685474799 2105 2105 2105 2105 0
377 20250401 131500 685474799 2105 2105 2105 2105 4
378 20250401 131400 685466379 2105 2105 2105 2105 0
379 20250401 131300 685466379 2105 2105 2105 2105 0
380 20250401 131200 685466379 2105 2105 2105 2105 3
381 20250401 131100 685460064 2095 2095 2095 2095 0
382 20250401 131000 685460064 2095 2095 2095 2095 623
383 20250401 130900 684154879 2095 2095 2095 2095 10
384 20250401 130800 684133929 2105 2105 2105 2105 0
385 20250401 130700 684133929 2105 2105 2105 2105 33
386 20250401 130600 684064464 2105 2105 2105 2105 0
387 20250401 130500 684064464 2105 2100 2105 2095 889
388 20250401 130400 682197834 2100 2100 2100 2100 0
389 20250401 130300 682197834 2100 2100 2100 2100 0
390 20250401 130200 682197834 2100 2100 2100 2100 67
391 20250401 130100 682057134 2110 2110 2110 2110 0
392 20250401 130000 682057134 2110 2110 2110 2110 100
393 20250401 125900 681846134 2110 2110 2110 2110 0
394 20250401 125800 681846134 2110 2110 2110 2110 1
395 20250401 125700 681844024 2105 2105 2105 2105 208
396 20250401 125600 681406184 2105 2105 2105 2105 34
397 20250401 125500 681334614 2110 2110 2110 2110 2
398 20250401 125400 681330394 2105 2105 2105 2105 0
399 20250401 125300 681330394 2105 2105 2105 2105 6
400 20250401 125200 681317764 2110 2110 2110 2110 1
401 20250401 125100 681315654 2110 2110 2110 2110 0
402 20250401 125000 681315654 2110 2110 2110 2110 0
403 20250401 124900 681315654 2110 2110 2110 2110 0
404 20250401 124800 681315654 2110 2110 2110 2110 0
405 20250401 124700 681315654 2110 2110 2110 2105 3
406 20250401 124600 681309329 2105 2105 2105 2105 0
407 20250401 124500 681309329 2105 2105 2105 2105 3076
408 20250401 124400 674834349 2100 2100 2100 2100 300
409 20250401 124300 674204349 2100 2100 2100 2100 0
410 20250401 124200 674204349 2100 2100 2100 2100 140
411 20250401 124100 673910349 2100 2100 2100 2100 597
412 20250401 124000 672656649 2105 2105 2105 2105 0
413 20250401 123900 672656649 2105 2105 2105 2105 0
414 20250401 123800 672656649 2105 2105 2105 2105 475
415 20250401 123700 671656774 2095 2095 2095 2095 0
416 20250401 123600 671656774 2095 2100 2100 2095 1446
417 20250401 123500 668627294 2100 2100 2100 2100 2
418 20250401 123400 668623094 2105 2105 2105 2105 0
419 20250401 123300 668623094 2105 2105 2105 2105 0
420 20250401 123200 668623094 2105 2105 2105 2105 70
421 20250401 123100 668475744 2095 2095 2095 2095 0
422 20250401 123000 668475744 2095 2095 2095 2095 1000
423 20250401 122900 666380744 2105 2105 2105 2105 0
424 20250401 122800 666380744 2105 2105 2105 2105 0
425 20250401 122700 666380744 2105 2105 2105 2105 0
426 20250401 122600 666380744 2105 2100 2105 2100 2978
427 20250401 122500 660116124 2100 2100 2100 2100 0
428 20250401 122400 660116124 2100 2100 2100 2100 803
429 20250401 122300 658429824 2095 2095 2095 2095 500
430 20250401 122200 657382324 2100 2105 2105 2085 8968
431 20250401 122100 638646914 2100 2090 2105 2090 3821
432 20250401 122000 630655339 2090 2095 2100 2090 2527
433 20250401 121900 625364874 2095 2100 2100 2095 813
434 20250401 121800 623658444 2105 2105 2105 2105 5
435 20250401 121700 623647919 2100 2100 2100 2100 100
436 20250401 121600 623437919 2105 2100 2105 2100 310
437 20250401 121500 622786774 2105 2105 2105 2105 0
438 20250401 121400 622786774 2105 2105 2105 2105 0
439 20250401 121300 622786774 2105 2105 2105 2105 3
440 20250401 121200 622780459 2105 2105 2105 2105 0
441 20250401 121100 622780459 2105 2105 2105 2105 0
442 20250401 121000 622780459 2105 2105 2105 2105 0
443 20250401 120900 622780459 2105 2105 2105 2105 1
444 20250401 120800 622778354 2100 2100 2100 2100 8
445 20250401 120700 622761554 2100 2100 2100 2100 0
446 20250401 120600 622761554 2100 2100 2100 2100 42
447 20250401 120500 622673354 2100 2100 2100 2100 0
448 20250401 120400 622673354 2100 2100 2100 2100 0
449 20250401 120300 622673354 2100 2100 2100 2100 0
450 20250401 120200 622673354 2100 2100 2100 2100 0
451 20250401 120100 622673354 2100 2100 2100 2100 0
452 20250401 120000 622673354 2100 2100 2100 2100 0
453 20250401 115900 622673354 2100 2100 2100 2100 0
454 20250401 115800 622673354 2100 2100 2100 2100 0
455 20250401 115700 622673354 2100 2100 2100 2100 5
456 20250401 115600 622662854 2100 2100 2100 2100 55
457 20250401 115500 622547354 2100 2100 2100 2100 72
458 20250401 115400 622396154 2100 2100 2100 2100 0
459 20250401 115300 622396154 2100 2100 2100 2100 272
460 20250401 115200 621824954 2100 2100 2100 2100 0
461 20250401 115100 621824954 2100 2100 2100 2100 1
462 20250401 115000 621822854 2110 2110 2110 2110 3
463 20250401 114900 621816524 2100 2100 2100 2100 2
464 20250401 114800 621812324 2100 2100 2100 2100 1372
465 20250401 114700 618931124 2105 2110 2110 2105 66
466 20250401 114600 618792134 2115 2105 2115 2105 3000
467 20250401 114500 612466519 2100 2105 2105 2100 913
468 20250401 114400 610549214 2105 2105 2105 2105 0
469 20250401 114300 610549214 2105 2105 2105 2105 0
470 20250401 114200 610549214 2105 2105 2105 2105 103
471 20250401 114100 610332399 2100 2105 2105 2100 162
472 20250401 114000 609991399 2105 2105 2105 2105 0
473 20250401 113900 609991399 2105 2105 2105 2105 0
474 20250401 113800 609991399 2105 2105 2105 2105 222
475 20250401 113700 609524089 2100 2100 2100 2100 284
476 20250401 113600 608927689 2100 2100 2100 2100 80
477 20250401 113500 608759689 2095 2095 2095 2095 0
478 20250401 113400 608759689 2095 2100 2100 2095 124
479 20250401 113300 608499309 2095 2095 2095 2095 0
480 20250401 113200 608499309 2095 2095 2095 2095 0
481 20250401 113100 608499309 2095 2095 2095 2095 0
482 20250401 113000 608499309 2095 2095 2095 2095 824
483 20250401 112900 606773029 2100 2100 2100 2100 2
484 20250401 112800 606768829 2100 2100 2100 2100 3
485 20250401 112700 606762529 2105 2105 2105 2105 0
486 20250401 112600 606762529 2105 2105 2105 2105 0
487 20250401 112500 606762529 2105 2105 2105 2105 31
488 20250401 112400 606697274 2100 2100 2100 2090 2730
489 20250401 112300 600981914 2090 2090 2090 2090 2
490 20250401 112200 600977734 2100 2100 2100 2100 0
491 20250401 112100 600977734 2100 2100 2100 2100 0
492 20250401 112000 600977734 2100 2100 2100 2100 20
493 20250401 111900 600935734 2090 2090 2090 2090 0
494 20250401 111800 600935734 2090 2090 2090 2090 174
495 20250401 111700 600572074 2100 2095 2100 2095 411
496 20250401 111600 599710939 2085 2090 2095 2085 5165
497 20250401 111500 588932154 2095 2095 2095 2095 62
498 20250401 111400 588802264 2095 2100 2100 2095 963
499 20250401 111300 586780019 2085 2100 2100 2085 4025
500 20250401 111200 578374449 2090 2095 2095 2090 2419
501 20250401 111100 573315859 2095 2095 2095 2095 50
502 20250401 111000 573211109 2095 2095 2095 2095 1
503 20250401 110900 573209014 2100 2100 2100 2100 44
504 20250401 110800 573116614 2100 2100 2100 2090 2565
505 20250401 110700 567746089 2105 2105 2105 2105 0
506 20250401 110600 567746089 2105 2105 2110 2105 674
507 20250401 110500 566326919 2105 2085 2105 2080 11720
508 20250401 110400 541816664 2085 2110 2110 2085 1618
509 20250401 110300 538434919 2110 2110 2110 2110 11
510 20250401 110200 538411709 2110 2110 2110 2110 92
511 20250401 110100 538217589 2110 2110 2110 2110 0
512 20250401 110000 538217589 2110 2090 2110 2090 475
513 20250401 105900 537224819 2090 2105 2110 2090 2095
514 20250401 105800 532846204 2105 2110 2110 2105 485
515 20250401 105700 531823409 2090 2100 2100 2090 10572
516 20250401 105600 509675669 2120 2120 2120 2120 0
517 20250401 105500 509675669 2120 2120 2120 2120 0
518 20250401 105400 509675669 2120 2100 2120 2100 785
519 20250401 105300 508022654 2100 2100 2100 2100 1
520 20250401 105200 508020554 2100 2100 2100 2100 1688
521 20250401 105100 504475754 2100 2100 2120 2100 5839
522 20250401 105000 492162974 2100 2100 2100 2100 0
523 20250401 104900 492162974 2100 2105 2105 2100 1544
524 20250401 104800 488920074 2115 2115 2115 2115 0
525 20250401 104700 488920074 2115 2105 2115 2105 236
526 20250401 104600 488423284 2105 2105 2105 2105 0
527 20250401 104500 488423284 2105 2105 2105 2105 2265
528 20250401 104400 483655459 2105 2105 2105 2105 674
529 20250401 104300 482236689 2105 2110 2110 2105 392
530 20250401 104200 481409769 2110 2110 2110 2110 500
531 20250401 104100 480354769 2110 2110 2110 2110 500
532 20250401 104000 479299769 2110 2115 2115 2110 877
533 20250401 103900 477449264 2115 2115 2115 2115 501
534 20250401 103800 476389649 2115 2115 2115 2115 0
535 20250401 103700 476389649 2115 2110 2115 2110 1304
536 20250401 103600 473631939 2105 2105 2105 2105 2239
537 20250401 103500 468918844 2110 2110 2110 2105 43
538 20250401 103400 468828294 2110 2110 2110 2110 2
539 20250401 103300 468824074 2110 2110 2110 2110 921
540 20250401 103200 466880764 2100 2105 2105 2100 1628
541 20250401 103100 463454509 2105 2105 2105 2105 25
542 20250401 103000 463401884 2105 2105 2105 2105 7
543 20250401 102900 463387149 2120 2120 2120 2120 0
544 20250401 102800 463387149 2120 2120 2120 2120 1
545 20250401 102700 463385029 2120 2120 2120 2120 1
546 20250401 102600 463382909 2105 2105 2105 2105 2535
547 20250401 102500 458046734 2105 2105 2105 2105 0
548 20250401 102400 458046734 2105 2105 2105 2105 0
549 20250401 102300 458046734 2105 2105 2105 2105 0
550 20250401 102200 458046734 2105 2105 2105 2105 0
551 20250401 102100 458046734 2105 2110 2110 2105 2594
552 20250401 102000 452576394 2110 2110 2110 2110 938
553 20250401 101900 450597214 2125 2125 2125 2125 101
554 20250401 101800 450382589 2110 2110 2110 2110 1207
555 20250401 101700 447835819 2110 2110 2110 2110 0
556 20250401 101600 447835819 2110 2115 2115 2110 1206
557 20250401 101500 445290354 2115 2120 2120 2115 2031
558 20250401 101400 440992969 2115 2115 2115 2115 270
559 20250401 101300 440421919 2120 2115 2120 2115 4768
560 20250401 101200 430333259 2115 2120 2120 2115 700
561 20250401 101100 428851759 2110 2120 2125 2110 2803
562 20250401 101000 422927424 2120 2120 2120 2120 1200
563 20250401 100900 420383424 2120 2120 2120 2120 0
564 20250401 100800 420383424 2120 2120 2120 2120 74
565 20250401 100700 420226544 2120 2120 2120 2120 1119
566 20250401 100600 417854264 2115 2120 2130 2115 4577
567 20250401 100500 408148039 2125 2130 2130 2120 2072
568 20250401 100400 403745019 2130 2130 2130 2130 10
569 20250401 100300 403723719 2130 2130 2135 2125 2302
570 20250401 100200 398820684 2135 2120 2135 2120 9486
571 20250401 100100 378642939 2095 2115 2120 2095 7645
572 20250401 100000 362487539 2115 2115 2115 2115 1001
573 20250401 095900 360370424 2115 2115 2115 2115 1707
574 20250401 095800 356760119 2115 2117 2117 2100 2504
575 20250401 095700 351486098 2120 2120 2120 2120 23
576 20250401 095600 351437338 2120 2115 2122 2110 5832
577 20250401 095500 339091260 2115 2115 2115 2115 157
578 20250401 095400 338759205 2110 2110 2110 2110 2099
579 20250401 095300 334330315 2110 2110 2110 2110 100
580 20250401 095200 334119315 2110 2100 2110 2095 1671
581 20250401 095100 330606005 2100 2090 2100 2090 2
582 20250401 095000 330601815 2095 2095 2095 2090 919
583 20250401 094900 328677845 2090 2095 2095 2090 238
584 20250401 094800 328179365 2095 2100 2100 2095 150
585 20250401 094700 327864565 2100 2090 2100 2090 169
586 20250401 094600 327511305 2090 2090 2090 2090 609
587 20250401 094500 326238495 2090 2090 2090 2090 3267
588 20250401 094400 319410465 2090 2090 2090 2090 522
589 20250401 094300 318319485 2095 2095 2100 2090 410
590 20250401 094200 317461845 2085 2100 2100 2085 10546
591 20250401 094100 295402040 2105 2105 2105 2105 2706
592 20250401 094000 289705910 2110 2110 2110 2110 2911
593 20250401 093900 283563700 2115 2115 2115 2115 400
594 20250401 093800 282717700 2115 2115 2115 2115 104
595 20250401 093700 282497740 2115 2115 2115 2115 0
596 20250401 093600 282497740 2115 2115 2115 2105 2565
597 20250401 093500 277081705 2115 2120 2120 2115 27
598 20250401 093400 277024470 2125 2115 2125 2115 3614
599 20250401 093300 269372050 2110 2110 2110 2110 73
600 20250401 093200 269218020 2110 2105 2110 2105 89
601 20250401 093100 269030240 2115 2110 2115 2110 459
602 20250401 093000 268060960 2110 2115 2115 2110 908
603 20250401 092900 266145060 2120 2115 2120 2115 2000
604 20250401 092800 261909825 2110 2110 2110 2110 5296
605 20250401 092700 250735265 2110 2115 2115 2110 710
606 20250401 092600 249234665 2120 2110 2120 2110 9
607 20250401 092500 249215665 2115 2115 2115 2115 2799
608 20250401 092400 243295780 2120 2120 2120 2120 581
609 20250401 092300 242064060 2120 2120 2120 2115 1809
610 20250401 092200 238238015 2120 2110 2120 2105 8138
611 20250401 092100 221031150 2110 2105 2115 2105 5156
612 20250401 092000 210162945 2105 2095 2105 2095 1907
613 20250401 091900 206159835 2095 2090 2095 2090 2532
614 20250401 091800 200867950 2095 2100 2100 2095 3586
615 20250401 091700 193354220 2100 2105 2105 2090 974
616 20250401 091600 191314070 2095 2100 2100 2095 3760
617 20250401 091500 183420760 2100 2100 2100 2100 864
618 20250401 091400 181606360 2100 2095 2100 2095 1266
619 20250401 091300 178953280 2095 2080 2095 2080 2117
620 20250401 091200 174524720 2080 2085 2085 2080 5653
621 20250401 091100 162766465 2100 2085 2100 2080 1186
622 20250401 091000 160293600 2085 2105 2105 2085 3072
623 20250401 090900 153873560 2090 2095 2095 2090 190
624 20250401 090800 153475790 2090 2080 2090 2080 1395
625 20250401 090700 150562540 2085 2090 2090 2085 5000
626 20250401 090600 140125540 2090 2095 2095 2090 4782
627 20250401 090500 130124245 2095 2095 2100 2095 8221
628 20250401 090400 112901195 2100 2090 2110 2090 5517
629 20250401 090300 101307720 2100 2085 2100 2070 10090
630 20250401 090200 80302325 2070 2110 2110 2070 17741
631 20250401 090100 43385550 2115 2110 2115 2080 6024
632 20250401 090000 30741445 2110 2075 2120 2070 14729

1
036120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,35500000,0,73130000000,0.00
20250327,0,35500000,0,73307500000,0.00
20250326,0,35500000,0,73485000000,0.00
20250325,0,35500000,0,74727500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 35500000 0 73130000000 0.00
3 20250327 0 35500000 0 73307500000 0.00
4 20250326 0 35500000 0 73485000000 0.00
5 20250325 0 35500000 0 74727500000 0.00