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

637
039980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,1066039543,2345,2345,2345,2345,10256
20250401,193400,1066039543,2345,2345,2345,2345,0
20250401,193300,1066039543,2345,2345,2345,2345,0
20250401,193200,1066039543,2345,2345,2345,2345,0
20250401,193100,1066039543,2345,2345,2345,2345,0
20250401,193000,1066039543,2345,2345,2345,2345,0
20250401,192900,1066039543,2345,2345,2345,2345,0
20250401,192800,1066039543,2345,2345,2345,2345,0
20250401,192700,1066039543,2345,2345,2345,2345,0
20250401,192600,1066039543,2345,2345,2345,2345,0
20250401,192500,1066039543,2345,2345,2345,2345,0
20250401,192400,1066039543,2345,2345,2345,2345,0
20250401,192300,1066039543,2345,2345,2345,2345,0
20250401,192200,1066039543,2345,2345,2345,2345,0
20250401,192100,1066039543,2345,2345,2345,2345,0
20250401,192000,1066039543,2345,2345,2345,2345,0
20250401,191900,1066039543,2345,2345,2345,2345,0
20250401,191800,1066039543,2345,2345,2345,2345,0
20250401,191700,1066039543,2345,2345,2345,2345,0
20250401,191600,1066039543,2345,2345,2345,2345,0
20250401,191500,1066039543,2345,2345,2345,2345,0
20250401,191400,1066039543,2345,2345,2345,2345,0
20250401,191300,1066039543,2345,2345,2345,2345,0
20250401,191200,1066039543,2345,2345,2345,2345,0
20250401,191100,1066039543,2345,2345,2345,2345,0
20250401,191000,1066039543,2345,2345,2345,2345,0
20250401,190900,1066039543,2345,2345,2345,2345,0
20250401,190800,1066039543,2345,2345,2345,2345,0
20250401,190700,1066039543,2345,2345,2345,2345,0
20250401,190600,1066039543,2345,2345,2345,2345,0
20250401,190500,1066039543,2345,2345,2345,2345,10256
20250401,190400,1066039543,2345,2345,2345,2345,0
20250401,190300,1066039543,2345,2345,2345,2345,0
20250401,190200,1066039543,2345,2345,2345,2345,0
20250401,190100,1066039543,2345,2345,2345,2345,0
20250401,190000,1066039543,2345,2345,2345,2345,0
20250401,185900,1066039543,2345,2345,2345,2345,0
20250401,185800,1066039543,2345,2345,2345,2345,0
20250401,185700,1066039543,2345,2345,2345,2345,0
20250401,185600,1066039543,2345,2345,2345,2345,0
20250401,185500,1066039543,2345,2345,2345,2345,0
20250401,185400,1066039543,2345,2345,2345,2345,0
20250401,185300,1066039543,2345,2345,2345,2345,0
20250401,185200,1066039543,2345,2345,2345,2345,0
20250401,185100,1066039543,2345,2345,2345,2345,0
20250401,185000,1066039543,2345,2345,2345,2345,0
20250401,184900,1066039543,2345,2345,2345,2345,0
20250401,184800,1066039543,2345,2345,2345,2345,0
20250401,184700,1066039543,2345,2345,2345,2345,0
20250401,184600,1066039543,2345,2345,2345,2345,0
20250401,184500,1066039543,2345,2345,2345,2345,0
20250401,184400,1066039543,2345,2345,2345,2345,0
20250401,184300,1066039543,2345,2345,2345,2345,0
20250401,184200,1066039543,2345,2345,2345,2345,0
20250401,184100,1066039543,2345,2345,2345,2345,0
20250401,184000,1066039543,2345,2345,2345,2345,0
20250401,183900,1066039543,2345,2345,2345,2345,0
20250401,183800,1066039543,2345,2345,2345,2345,0
20250401,183700,1066039543,2345,2345,2345,2345,0
20250401,183600,1066039543,2345,2345,2345,2345,0
20250401,183500,1066039543,2345,2345,2345,2345,10256
20250401,183400,1066039543,2345,2345,2345,2345,0
20250401,183300,1066039543,2345,2345,2345,2345,0
20250401,183200,1066039543,2345,2345,2345,2345,0
20250401,183100,1066039543,2345,2345,2345,2345,0
20250401,183000,1066039543,2345,2345,2345,2345,0
20250401,182900,1066039543,2345,2345,2345,2345,0
20250401,182800,1066039543,2345,2345,2345,2345,0
20250401,182700,1066039543,2345,2345,2345,2345,0
20250401,182600,1066039543,2345,2345,2345,2345,0
20250401,182500,1066039543,2345,2345,2345,2345,0
20250401,182400,1066039543,2345,2345,2345,2345,0
20250401,182300,1066039543,2345,2345,2345,2345,0
20250401,182200,1066039543,2345,2345,2345,2345,0
20250401,182100,1066039543,2345,2345,2345,2345,0
20250401,182000,1066039543,2345,2345,2345,2345,0
20250401,181900,1066039543,2345,2345,2345,2345,0
20250401,181800,1066039543,2345,2345,2345,2345,0
20250401,181700,1066039543,2345,2345,2345,2345,0
20250401,181600,1066039543,2345,2345,2345,2345,0
20250401,181500,1066039543,2345,2345,2345,2345,0
20250401,181400,1066039543,2345,2345,2345,2345,0
20250401,181300,1066039543,2345,2345,2345,2345,0
20250401,181200,1066039543,2345,2345,2345,2345,0
20250401,181100,1066039543,2345,2345,2345,2345,0
20250401,181000,1066039543,2345,2345,2345,2345,0
20250401,180900,1066039543,2345,2345,2345,2345,0
20250401,180800,1066039543,2345,2345,2345,2345,0
20250401,180700,1066039543,2345,2345,2345,2345,0
20250401,180600,1066039543,2345,2345,2345,2345,0
20250401,180500,1066039543,2345,2345,2345,2345,10256
20250401,180400,1066039543,2345,2345,2345,2345,0
20250401,180300,1066039543,2345,2345,2345,2345,0
20250401,180200,1066039543,2345,2345,2345,2345,0
20250401,180100,1066039543,2345,2345,2345,2345,0
20250401,180000,1066039543,2345,2345,2345,2345,0
20250401,175900,1066039543,2345,2345,2345,2345,0
20250401,175800,1066039543,2345,2345,2345,2345,0
20250401,175700,1066039543,2345,2345,2345,2345,0
20250401,175600,1066039543,2345,2345,2345,2345,0
20250401,175500,1066039543,2345,2345,2345,2345,0
20250401,175400,1066039543,2345,2345,2345,2345,0
20250401,175300,1066039543,2345,2345,2345,2345,0
20250401,175200,1066039543,2345,2345,2345,2345,0
20250401,175100,1066039543,2345,2345,2345,2345,0
20250401,175000,1066039543,2345,2345,2345,2345,0
20250401,174900,1066039543,2345,2345,2345,2345,0
20250401,174800,1066039543,2345,2345,2345,2345,0
20250401,174700,1066039543,2345,2345,2345,2345,0
20250401,174600,1066039543,2345,2345,2345,2345,0
20250401,174500,1066039543,2345,2345,2345,2345,0
20250401,174400,1066039543,2345,2345,2345,2345,0
20250401,174300,1066039543,2345,2345,2345,2345,0
20250401,174200,1066039543,2345,2345,2345,2345,0
20250401,174100,1066039543,2345,2345,2345,2345,0
20250401,174000,1066039543,2345,2345,2345,2345,0
20250401,173900,1066039543,2345,2345,2345,2345,0
20250401,173800,1066039543,2345,2345,2345,2345,0
20250401,173700,1066039543,2345,2345,2345,2345,0
20250401,173600,1066039543,2345,2345,2345,2345,0
20250401,173500,1066039543,2345,2345,2345,2345,10256
20250401,173400,1066039543,2345,2345,2345,2345,0
20250401,173300,1066039543,2345,2345,2345,2345,0
20250401,173200,1066039543,2345,2345,2345,2345,0
20250401,173100,1066039543,2345,2345,2345,2345,0
20250401,173000,1066039543,2345,2345,2345,2345,0
20250401,172900,1066039543,2345,2345,2345,2345,0
20250401,172800,1066039543,2345,2345,2345,2345,0
20250401,172700,1066039543,2345,2345,2345,2345,0
20250401,172600,1066039543,2345,2345,2345,2345,0
20250401,172500,1066039543,2345,2345,2345,2345,0
20250401,172400,1066039543,2345,2345,2345,2345,0
20250401,172300,1066039543,2345,2345,2345,2345,0
20250401,172200,1066039543,2345,2345,2345,2345,0
20250401,172100,1066039543,2345,2345,2345,2345,0
20250401,172000,1066039543,2345,2345,2345,2345,0
20250401,171900,1066039543,2345,2345,2345,2345,0
20250401,171800,1066039543,2345,2345,2345,2345,0
20250401,171700,1066039543,2345,2345,2345,2345,0
20250401,171600,1066039543,2345,2345,2345,2345,0
20250401,171500,1066039543,2345,2345,2345,2345,0
20250401,171400,1066039543,2345,2345,2345,2345,0
20250401,171300,1066039543,2345,2345,2345,2345,0
20250401,171200,1066039543,2345,2345,2345,2345,0
20250401,171100,1066039543,2345,2345,2345,2345,0
20250401,171000,1066039543,2345,2345,2345,2345,0
20250401,170900,1066039543,2345,2345,2345,2345,0
20250401,170800,1066039543,2345,2345,2345,2345,0
20250401,170700,1066039543,2345,2345,2345,2345,0
20250401,170600,1066039543,2345,2345,2345,2345,0
20250401,170500,1066039543,2345,2345,2345,2345,10256
20250401,170400,1066039543,2345,2345,2345,2345,0
20250401,170300,1066039543,2345,2345,2345,2345,0
20250401,170200,1066039543,2345,2345,2345,2345,0
20250401,170100,1066039543,2345,2345,2345,2345,0
20250401,170000,1066039543,2345,2345,2345,2345,0
20250401,165900,1066039543,2345,2345,2345,2345,0
20250401,165800,1066039543,2345,2345,2345,2345,0
20250401,165700,1066039543,2345,2345,2345,2345,0
20250401,165600,1066039543,2345,2345,2345,2345,0
20250401,165500,1066039543,2345,2345,2345,2345,0
20250401,165400,1066039543,2345,2345,2345,2345,0
20250401,165300,1066039543,2345,2345,2345,2345,0
20250401,165200,1066039543,2345,2345,2345,2345,0
20250401,165100,1066039543,2345,2345,2345,2345,0
20250401,165000,1066039543,2345,2345,2345,2345,0
20250401,164900,1066039543,2345,2345,2345,2345,0
20250401,164800,1066039543,2345,2345,2345,2345,0
20250401,164700,1066039543,2345,2345,2345,2345,0
20250401,164600,1066039543,2345,2345,2345,2345,0
20250401,164500,1066039543,2345,2345,2345,2345,0
20250401,164400,1066039543,2345,2345,2345,2345,0
20250401,164300,1066039543,2345,2345,2345,2345,0
20250401,164200,1066039543,2345,2345,2345,2345,0
20250401,164100,1066039543,2345,2345,2345,2345,0
20250401,164000,1066039543,2345,2345,2345,2345,0
20250401,163900,1066039543,2345,2345,2345,2345,0
20250401,163800,1066039543,2345,2345,2345,2345,0
20250401,163700,1066039543,2345,2345,2345,2345,0
20250401,163600,1066039543,2345,2345,2345,2345,0
20250401,163500,1066039543,2345,2345,2345,2345,10256
20250401,163400,1066039543,2345,2345,2345,2345,0
20250401,163300,1066039543,2345,2345,2345,2345,0
20250401,163200,1066039543,2345,2345,2345,2345,0
20250401,163100,1066039543,2345,2345,2345,2345,0
20250401,163000,1066039543,2345,2345,2345,2345,0
20250401,162900,1066039543,2345,2345,2345,2345,0
20250401,162800,1066039543,2345,2345,2345,2345,0
20250401,162700,1066039543,2345,2345,2345,2345,0
20250401,162600,1066039543,2345,2345,2345,2345,0
20250401,162500,1066039543,2345,2345,2345,2345,0
20250401,162400,1066039543,2345,2345,2345,2345,0
20250401,162300,1066039543,2345,2345,2345,2345,0
20250401,162200,1066039543,2345,2345,2345,2345,0
20250401,162100,1066039543,2345,2345,2345,2345,0
20250401,162000,1066039543,2345,2345,2345,2345,0
20250401,161900,1066039543,2345,2345,2345,2345,0
20250401,161800,1066039543,2345,2345,2345,2345,0
20250401,161700,1066039543,2345,2345,2345,2345,0
20250401,161600,1066039543,2345,2345,2345,2345,0
20250401,161500,1066039543,2345,2345,2345,2345,0
20250401,161400,1066039543,2345,2345,2345,2345,0
20250401,161300,1066039543,2345,2345,2345,2345,0
20250401,161200,1066039543,2345,2345,2345,2345,0
20250401,161100,1066039543,2345,2345,2345,2345,0
20250401,161000,1066039543,2345,2345,2345,2345,0
20250401,160900,1066039543,2345,2345,2345,2345,0
20250401,160800,1066039543,2345,2345,2345,2345,0
20250401,160700,1066039543,2345,2345,2345,2345,0
20250401,160600,1066039543,2345,2345,2345,2345,0
20250401,160500,1066039543,2345,2345,2345,2345,10256
20250401,160400,1066039543,2345,2345,2345,2345,0
20250401,160300,1066039543,2345,2345,2345,2345,0
20250401,160200,1066039543,2345,2345,2345,2345,0
20250401,160100,1066039543,2345,2345,2345,2345,0
20250401,160000,1066039543,2345,2345,2345,2345,0
20250401,155900,1066039543,2345,2345,2345,2345,0
20250401,155800,1066039543,2345,2345,2345,2345,0
20250401,155700,1066039543,2345,2345,2345,2345,0
20250401,155600,1066039543,2345,2345,2345,2345,0
20250401,155500,1066039543,2345,2345,2345,2345,0
20250401,155400,1066039543,2345,2345,2345,2345,0
20250401,155300,1066039543,2345,2345,2345,2345,0
20250401,155200,1066039543,2345,2345,2345,2345,0
20250401,155100,1066039543,2345,2345,2345,2345,0
20250401,155000,1066039543,2345,2345,2345,2345,0
20250401,154900,1066039543,2345,2345,2345,2345,0
20250401,154800,1066039543,2345,2345,2345,2345,0
20250401,154700,1066039543,2345,2345,2345,2345,0
20250401,154600,1066039543,2345,2345,2345,2345,0
20250401,154500,1066039543,2345,2345,2345,2345,0
20250401,154400,1066039543,2345,2345,2345,2345,0
20250401,154300,1066039543,2345,2345,2345,2345,0
20250401,154200,1066039543,2345,2345,2345,2345,0
20250401,154100,1066039543,2345,2345,2345,2345,0
20250401,154000,1066039543,2345,2345,2345,2345,0
20250401,153900,1066039543,2345,2345,2345,2345,0
20250401,153800,1066039543,2345,2345,2345,2345,0
20250401,153700,1066039543,2345,2345,2345,2345,0
20250401,153600,1066039543,2345,2345,2345,2345,0
20250401,153500,1066039543,2345,2345,2345,2345,10256
20250401,153400,1066039543,2345,2345,2345,2345,0
20250401,153300,1066039543,2345,2345,2345,2345,0
20250401,153200,1066039543,2345,2345,2345,2345,0
20250401,153100,1066039543,2345,2345,2345,2345,0
20250401,153000,1066039543,2345,2345,2345,2345,10256
20250401,152900,1041989223,2340,2340,2340,2340,0
20250401,152800,1041989223,2340,2340,2340,2340,0
20250401,152700,1041989223,2340,2340,2340,2340,0
20250401,152600,1041989223,2340,2340,2340,2340,0
20250401,152500,1041989223,2340,2340,2340,2340,0
20250401,152400,1041989223,2340,2340,2340,2340,0
20250401,152300,1041989223,2340,2340,2340,2340,0
20250401,152200,1041989223,2340,2340,2340,2340,0
20250401,152100,1041989223,2340,2340,2340,2340,0
20250401,152000,1041989223,2340,2340,2340,2340,0
20250401,151900,1041989223,2340,2340,2340,2340,385
20250401,151800,1041088323,2340,2330,2340,2330,1114
20250401,151700,1038487323,2325,2330,2330,2325,2789
20250401,151600,1032001233,2325,2325,2330,2320,3961
20250401,151500,1022803573,2330,2325,2330,2325,1015
20250401,151400,1020443678,2325,2325,2325,2315,6361
20250401,151300,1005684193,2330,2330,2330,2330,0
20250401,151200,1005684193,2330,2330,2330,2330,1508
20250401,151100,1002170553,2330,2335,2335,2330,2083
20250401,151000,997314963,2335,2335,2335,2335,1
20250401,150900,997312628,2330,2330,2330,2330,230
20250401,150800,996776728,2335,2340,2340,2335,237
20250401,150700,996223133,2340,2335,2340,2335,1397
20250401,150600,992961133,2335,2335,2335,2335,158
20250401,150500,992592203,2335,2335,2335,2335,423
20250401,150400,991604498,2335,2335,2335,2330,492
20250401,150300,990457813,2335,2335,2340,2335,5076
20250401,150200,978605158,2340,2340,2340,2340,1121
20250401,150100,975982018,2345,2340,2345,2340,1433
20250401,150000,972626363,2340,2340,2345,2340,1794
20250401,145900,968427053,2340,2340,2340,2340,493
20250401,145800,967273433,2340,2345,2345,2340,456
20250401,145700,966206343,2350,2345,2350,2345,4872
20250401,145600,954764733,2345,2345,2345,2340,2320
20250401,145500,949333633,2340,2340,2340,2340,0
20250401,145400,949333633,2340,2340,2340,2340,1299
20250401,145300,946293973,2340,2340,2340,2340,751
20250401,145200,944536633,2345,2345,2345,2345,0
20250401,145100,944536633,2345,2345,2345,2345,300
20250401,145000,943833133,2345,2345,2345,2345,0
20250401,144900,943833133,2345,2345,2345,2345,254
20250401,144800,943237503,2340,2340,2340,2340,1554
20250401,144700,939601143,2340,2340,2340,2340,73
20250401,144600,939430323,2340,2340,2340,2340,130
20250401,144500,939126123,2345,2345,2345,2345,337
20250401,144400,938335858,2340,2345,2345,2340,1127
20250401,144300,935696638,2340,2340,2340,2340,4853
20250401,144200,924340618,2340,2340,2340,2340,821
20250401,144100,922419478,2335,2335,2335,2335,500
20250401,144000,921251978,2340,2340,2340,2340,0
20250401,143900,921251978,2340,2340,2340,2340,116
20250401,143800,920980538,2340,2340,2340,2340,80
20250401,143700,920793338,2340,2340,2340,2340,350
20250401,143600,919974338,2340,2340,2340,2340,1
20250401,143500,919971998,2335,2335,2335,2335,0
20250401,143400,919971998,2335,2335,2335,2335,22
20250401,143300,919920628,2335,2335,2335,2335,286
20250401,143200,919252818,2335,2335,2335,2335,950
20250401,143100,917034568,2335,2337,2337,2335,66
20250401,143000,916880430,2340,2340,2340,2340,0
20250401,142900,916880430,2340,2340,2340,2340,0
20250401,142800,916880430,2340,2340,2340,2340,0
20250401,142700,916880430,2340,2340,2340,2340,50
20250401,142600,916763430,2340,2340,2340,2340,10
20250401,142500,916740030,2340,2340,2340,2340,414
20250401,142400,915771270,2335,2335,2335,2335,212
20250401,142300,915276250,2335,2337,2337,2335,2769
20250401,142200,908806825,2337,2337,2337,2337,500
20250401,142100,907638325,2340,2340,2340,2340,4
20250401,142000,907628965,2340,2340,2340,2340,1
20250401,141900,907626625,2337,2337,2337,2337,0
20250401,141800,907626625,2337,2337,2340,2337,1380
20250401,141700,904401532,2340,2340,2340,2337,690
20250401,141600,902787610,2340,2340,2340,2340,3
20250401,141500,902780590,2340,2340,2340,2340,58
20250401,141400,902644870,2340,2340,2340,2340,0
20250401,141300,902644870,2340,2335,2340,2335,2974
20250401,141200,895694765,2335,2335,2335,2335,0
20250401,141100,895694765,2335,2335,2335,2335,0
20250401,141000,895694765,2335,2335,2335,2335,3
20250401,140900,895687760,2335,2335,2335,2335,162
20250401,140800,895309490,2330,2335,2335,2330,1510
20250401,140700,891789140,2335,2335,2335,2335,0
20250401,140600,891789140,2335,2335,2335,2335,0
20250401,140500,891789140,2335,2335,2335,2335,661
20250401,140400,890245705,2335,2335,2335,2335,1613
20250401,140300,886479350,2335,2335,2335,2335,301
20250401,140200,885776515,2335,2335,2335,2335,10
20250401,140100,885753165,2335,2335,2335,2335,5491
20250401,140000,872931680,2335,2335,2335,2335,2172
20250401,135900,867860060,2340,2340,2340,2340,0
20250401,135800,867860060,2340,2335,2340,2335,21
20250401,135700,867811020,2335,2340,2340,2335,2802
20250401,135600,861265900,2340,2340,2340,2340,352
20250401,135500,860442220,2340,2340,2340,2340,371
20250401,135400,859574080,2340,2340,2340,2340,911
20250401,135300,857442340,2340,2340,2340,2340,288
20250401,135200,856768420,2340,2340,2340,2335,2653
20250401,135100,850560900,2340,2340,2340,2340,64
20250401,135000,850411140,2340,2340,2340,2340,0
20250401,134900,850411140,2340,2335,2340,2335,411
20250401,134800,849449480,2335,2335,2335,2335,0
20250401,134700,849449480,2335,2335,2335,2335,0
20250401,134600,849449480,2335,2330,2335,2330,3748
20250401,134500,840700970,2340,2340,2340,2340,0
20250401,134400,840700970,2340,2340,2340,2340,0
20250401,134300,840700970,2340,2340,2340,2340,346
20250401,134200,839891330,2340,2340,2340,2340,0
20250401,134100,839891330,2340,2340,2340,2340,446
20250401,134000,838847690,2335,2340,2340,2330,317
20250401,133900,838106140,2340,2340,2340,2340,233
20250401,133800,837560920,2335,2335,2335,2335,200
20250401,133700,837093920,2335,2335,2335,2335,279
20250401,133600,836442455,2335,2335,2335,2335,0
20250401,133500,836442455,2335,2340,2345,2335,2460
20250401,133400,830694255,2340,2340,2340,2340,5
20250401,133300,830682555,2345,2345,2345,2345,1243
20250401,133200,827767720,2335,2340,2340,2335,522
20250401,133100,826548845,2340,2345,2345,2340,2432
20250401,133000,820857515,2345,2345,2345,2345,308
20250401,132900,820135255,2345,2345,2345,2345,125
20250401,132800,819842130,2355,2340,2355,2330,22567
20250401,132700,766868750,2335,2335,2335,2335,0
20250401,132600,766868750,2335,2335,2335,2335,1125
20250401,132500,764241875,2330,2330,2330,2330,29
20250401,132400,764174305,2335,2335,2335,2335,0
20250401,132300,764174305,2335,2335,2335,2335,0
20250401,132200,764174305,2335,2330,2335,2330,4
20250401,132100,764164980,2330,2330,2330,2330,1065
20250401,132000,761683530,2335,2335,2335,2335,3839
20250401,131900,752719465,2335,2335,2335,2335,0
20250401,131800,752719465,2335,2325,2335,2325,321
20250401,131700,751970825,2325,2325,2325,2325,569
20250401,131600,750647900,2325,2330,2330,2325,920
20250401,131500,748506895,2325,2325,2325,2325,58
20250401,131400,748372045,2325,2325,2325,2325,0
20250401,131300,748372045,2325,2325,2325,2325,4813
20250401,131200,737181820,2325,2325,2325,2325,18
20250401,131100,737139970,2325,2325,2325,2325,52
20250401,131000,737019070,2325,2325,2325,2325,0
20250401,130900,737019070,2325,2325,2325,2325,0
20250401,130800,737019070,2325,2325,2325,2325,1
20250401,130700,737016745,2320,2320,2320,2320,0
20250401,130600,737016745,2320,2320,2320,2320,521
20250401,130500,735808025,2320,2320,2320,2320,200
20250401,130400,735344025,2320,2320,2320,2320,712
20250401,130300,733692185,2325,2325,2325,2325,3
20250401,130200,733685210,2320,2320,2320,2320,564
20250401,130100,732376730,2320,2320,2320,2320,0
20250401,130000,732376730,2320,2320,2320,2320,200
20250401,125900,731912730,2320,2325,2325,2320,400
20250401,125800,730983230,2320,2320,2320,2320,69
20250401,125700,730823150,2325,2325,2325,2320,109
20250401,125600,730569730,2325,2325,2325,2325,0
20250401,125500,730569730,2325,2325,2325,2325,0
20250401,125400,730569730,2325,2325,2325,2325,0
20250401,125300,730569730,2325,2325,2325,2325,10
20250401,125200,730546480,2325,2325,2325,2325,346
20250401,125100,729742030,2327,2327,2327,2327,0
20250401,125000,729742030,2327,2327,2327,2327,22
20250401,124900,729690836,2330,2330,2330,2330,2
20250401,124800,729686176,2330,2330,2330,2330,0
20250401,124700,729686176,2330,2330,2330,2330,179
20250401,124600,729269106,2325,2330,2335,2325,1388
20250401,124500,726034191,2330,2330,2330,2325,3211
20250401,124400,718561531,2330,2330,2330,2330,10
20250401,124300,718538231,2330,2330,2335,2330,736
20250401,124200,716823081,2330,2330,2330,2330,300
20250401,124100,716124081,2335,2335,2335,2335,0
20250401,124000,716124081,2335,2335,2335,2335,0
20250401,123900,716124081,2335,2335,2335,2335,0
20250401,123800,716124081,2335,2335,2335,2335,20
20250401,123700,716077381,2335,2335,2335,2335,0
20250401,123600,716077381,2335,2335,2335,2335,1
20250401,123500,716075046,2335,2335,2335,2335,1
20250401,123400,716072711,2335,2335,2335,2335,4
20250401,123300,716063371,2335,2335,2335,2335,0
20250401,123200,716063371,2335,2335,2335,2335,414
20250401,123100,715096681,2335,2335,2335,2335,100
20250401,123000,714863181,2340,2340,2340,2335,390
20250401,122900,713950586,2335,2335,2335,2335,0
20250401,122800,713950586,2335,2335,2335,2335,0
20250401,122700,713950586,2335,2335,2335,2335,0
20250401,122600,713950586,2335,2335,2335,2335,1397
20250401,122500,710688591,2340,2340,2340,2335,696
20250401,122400,709062081,2340,2340,2340,2340,5
20250401,122300,709050381,2340,2340,2340,2340,600
20250401,122200,707646381,2345,2345,2345,2340,884
20250401,122100,705575906,2345,2345,2345,2345,0
20250401,122000,705575906,2345,2345,2345,2345,308
20250401,121900,704853646,2340,2340,2340,2340,3
20250401,121800,704846626,2345,2340,2345,2340,99
20250401,121700,704614661,2340,2340,2345,2340,573
20250401,121600,703273641,2345,2345,2345,2342,1105
20250401,121500,700685416,2345,2342,2345,2342,400
20250401,121400,699747419,2345,2342,2345,2342,1752
20250401,121300,695638985,2345,2342,2345,2340,535
20250401,121200,694385416,2340,2340,2342,2340,603
20250401,121100,692974392,2340,2345,2345,2340,644
20250401,121000,691467167,2350,2350,2350,2350,0
20250401,120900,691467167,2350,2350,2350,2350,425
20250401,120800,690468417,2345,2345,2345,2345,446
20250401,120700,689422547,2345,2345,2345,2345,170
20250401,120600,689023897,2345,2340,2345,2340,811
20250401,120500,687124387,2340,2340,2340,2340,2360
20250401,120400,681601987,2340,2340,2340,2340,5
20250401,120300,681590287,2340,2340,2340,2340,400
20250401,120200,680654287,2340,2340,2340,2340,434
20250401,120100,679638727,2340,2340,2340,2340,361
20250401,120000,678793987,2340,2340,2340,2340,0
20250401,115900,678793987,2340,2340,2340,2340,354
20250401,115800,677965627,2335,2335,2335,2335,0
20250401,115700,677965627,2335,2335,2335,2335,1911
20250401,115600,673503442,2340,2335,2340,2335,503
20250401,115500,672328897,2330,2335,2335,2325,644
20250401,115400,670830512,2335,2335,2335,2335,5
20250401,115300,670818837,2330,2335,2335,2330,1623
20250401,115200,667036747,2335,2335,2335,2335,20
20250401,115100,666990047,2335,2335,2335,2335,0
20250401,115000,666990047,2335,2335,2335,2335,831
20250401,114900,665049662,2345,2340,2345,2340,443
20250401,114800,664010952,2340,2340,2340,2340,2987
20250401,114700,657021372,2345,2345,2345,2345,0
20250401,114600,657021372,2345,2345,2345,2345,739
20250401,114500,655288417,2350,2345,2350,2345,206
20250401,114400,654805317,2350,2350,2350,2350,0
20250401,114300,654805317,2350,2345,2350,2345,302
20250401,114200,654097117,2345,2340,2345,2340,759
20250401,114100,652317312,2340,2340,2340,2340,1
20250401,114000,652314972,2345,2345,2345,2340,976
20250401,113900,650028752,2345,2350,2350,2340,463
20250401,113800,648941677,2340,2340,2340,2340,0
20250401,113700,648941677,2340,2345,2345,2340,154
20250401,113600,648581047,2345,2345,2345,2345,254
20250401,113500,647985417,2345,2345,2345,2345,0
20250401,113400,647985417,2345,2345,2345,2340,1164
20250401,113300,645255852,2345,2345,2345,2340,427
20250401,113200,644255037,2345,2345,2345,2345,0
20250401,113100,644255037,2345,2345,2345,2345,450
20250401,113000,643199787,2345,2345,2345,2345,822
20250401,112900,641272197,2345,2345,2345,2345,0
20250401,112800,641272197,2345,2345,2345,2345,167
20250401,112700,640880582,2345,2350,2350,2345,529
20250401,112600,639638177,2350,2355,2355,2350,31
20250401,112500,639565322,2350,2355,2355,2350,1781
20250401,112400,635379962,2355,2350,2355,2350,347
20250401,112300,634564032,2350,2345,2360,2340,12256
20250401,112200,605756022,2345,2350,2350,2345,3667
20250401,112100,597153772,2350,2350,2350,2345,987
20250401,112000,594835222,2350,2350,2350,2345,2229
20250401,111900,589598072,2350,2345,2350,2345,5286
20250401,111800,577191237,2345,2340,2345,2340,2362
20250401,111700,571660472,2340,2340,2340,2340,173
20250401,111600,571255652,2340,2335,2340,2335,12
20250401,111500,571227622,2340,2335,2340,2335,1101
20250401,111400,568656777,2335,2335,2335,2335,1
20250401,111300,568654442,2330,2330,2330,2330,1043
20250401,111200,566224252,2330,2330,2330,2325,416
20250401,111100,565254997,2330,2330,2330,2330,330
20250401,111000,564486097,2330,2325,2330,2325,998
20250401,110900,562163257,2330,2330,2330,2330,382
20250401,110800,561273197,2330,2325,2330,2325,593
20250401,110700,559891757,2325,2330,2330,2325,102
20250401,110600,559654602,2330,2330,2330,2330,282
20250401,110500,558997542,2335,2330,2335,2330,615
20250401,110400,557561817,2330,2330,2330,2330,1827
20250401,110300,553304907,2330,2320,2330,2320,700
20250401,110200,551679372,2320,2315,2320,2315,2150
20250401,110100,546701372,2315,2315,2315,2315,111
20250401,110000,546444407,2320,2315,2320,2315,2544
20250401,105900,540551147,2315,2315,2315,2310,752
20250401,105800,538810362,2315,2305,2315,2300,1782
20250401,105700,534703297,2310,2310,2310,2310,193
20250401,105600,534257467,2310,2305,2315,2300,6114
20250401,105500,520189607,2305,2315,2320,2305,1205
20250401,105400,517397257,2320,2315,2320,2315,1280
20250401,105300,514433432,2315,2310,2315,2305,928
20250401,105200,512289762,2305,2305,2305,2305,100
20250401,105100,512059262,2310,2310,2310,2310,0
20250401,105000,512059262,2310,2310,2310,2310,564
20250401,104900,510756422,2310,2310,2310,2310,509
20250401,104800,509580632,2310,2310,2310,2305,264
20250401,104700,508970802,2310,2305,2310,2290,3468
20250401,104600,501014727,2305,2305,2305,2305,620
20250401,104500,499585627,2310,2305,2310,2305,327
20250401,104400,498831887,2305,2295,2305,2290,1386
20250401,104300,495640737,2295,2295,2295,2280,5332
20250401,104200,483463462,2295,2295,2295,2290,2032
20250401,104100,478805022,2295,2295,2295,2295,5721
20250401,104000,465675327,2290,2290,2290,2290,150
20250401,103900,465331827,2295,2295,2295,2295,0
20250401,103800,465331827,2295,2290,2295,2290,5352
20250401,103700,453075742,2290,2290,2290,2290,2466
20250401,103600,447428602,2295,2290,2295,2290,66
20250401,103500,447277457,2295,2295,2295,2295,4
20250401,103400,447268277,2295,2295,2295,2295,707
20250401,103300,445645712,2300,2295,2300,2295,951
20250401,103200,443462917,2300,2300,2300,2300,19
20250401,103100,443419217,2300,2300,2300,2300,5
20250401,103000,443407717,2300,2300,2300,2300,587
20250401,102900,442057617,2300,2300,2300,2300,50
20250401,102800,441942617,2300,2300,2300,2300,3
20250401,102700,441935717,2300,2300,2300,2290,690
20250401,102600,440352422,2295,2300,2300,2295,60
20250401,102500,440214472,2295,2295,2295,2295,0
20250401,102400,440214472,2295,2300,2300,2295,3
20250401,102300,440207577,2300,2305,2305,2300,4
20250401,102200,440198362,2305,2300,2305,2300,432
20250401,102100,439202737,2300,2300,2300,2300,134
20250401,102000,438894537,2305,2305,2305,2305,0
20250401,101900,438894537,2305,2305,2305,2305,0
20250401,101800,438894537,2305,2305,2305,2305,3
20250401,101700,438887622,2305,2310,2310,2290,3035
20250401,101600,431890842,2315,2310,2315,2310,5
20250401,101500,431879282,2310,2310,2310,2310,502
20250401,101400,430719662,2310,2305,2310,2305,1993
20250401,101300,426118887,2305,2305,2305,2305,100
20250401,101200,425888387,2305,2305,2305,2305,468
20250401,101100,424809647,2305,2295,2305,2290,4984
20250401,101000,413345647,2300,2290,2300,2290,662
20250401,100900,411827852,2295,2295,2295,2295,513
20250401,100800,410650517,2295,2290,2295,2290,1715
20250401,100700,406723162,2290,2290,2290,2290,229
20250401,100600,406198752,2290,2295,2295,2285,632
20250401,100500,404751967,2295,2290,2295,2290,147
20250401,100400,404415182,2290,2290,2290,2290,2519
20250401,100300,398646672,2290,2285,2290,2285,221
20250401,100200,398140687,2290,2290,2290,2285,1198
20250401,100100,395402102,2290,2295,2300,2290,945
20250401,100000,393236022,2295,2295,2295,2295,332
20250401,095900,392474082,2300,2300,2300,2295,1107
20250401,095800,389933502,2300,2300,2300,2300,100
20250401,095700,389703502,2300,2300,2300,2300,3
20250401,095600,389696602,2295,2305,2305,2295,971
20250401,095500,387463297,2310,2305,2310,2305,412
20250401,095400,386513612,2305,2310,2310,2305,501
20250401,095300,385358802,2310,2310,2310,2305,404
20250401,095200,384426812,2310,2310,2310,2310,301
20250401,095100,383731502,2305,2310,2310,2305,924
20250401,095000,381598572,2315,2315,2315,2310,1805
20250401,094900,377428592,2315,2305,2315,2305,77
20250401,094800,377250847,2315,2310,2315,2310,839
20250401,094700,375312747,2310,2305,2310,2305,16
20250401,094600,375275817,2305,2300,2305,2300,3956
20250401,094500,366160217,2305,2300,2305,2300,2127
20250401,094400,361266857,2305,2305,2305,2300,363
20250401,094300,360431452,2305,2305,2310,2305,2373
20250401,094200,354960937,2305,2310,2310,2305,25087
20250401,094100,297132577,2310,2305,2310,2305,2264
20250401,094000,291909817,2305,2305,2305,2305,200
20250401,093900,291448817,2300,2305,2305,2300,672
20250401,093800,289900032,2305,2305,2305,2300,5027
20250401,093700,278327917,2315,2310,2315,2310,283
20250401,093600,277674182,2310,2315,2315,2310,1246
20250401,093500,274792907,2315,2325,2325,2315,2268
20250401,093400,269529047,2325,2325,2325,2320,702
20250401,093300,267898547,2320,2325,2325,2320,1869
20250401,093200,263562457,2325,2325,2325,2325,1392
20250401,093100,260326057,2335,2335,2335,2330,309
20250401,093000,259604947,2330,2335,2335,2330,171
20250401,092900,259206457,2330,2335,2335,2330,460
20250401,092800,258133092,2335,2340,2340,2330,2240
20250401,092700,252905687,2340,2335,2340,2335,4577
20250401,092600,242204777,2335,2335,2335,2335,0
20250401,092500,242204777,2335,2330,2335,2330,575
20250401,092400,240864487,2330,2330,2335,2330,9286
20250401,092300,219226067,2335,2335,2335,2330,1302
20250401,092200,216191652,2330,2335,2335,2330,1815
20250401,092100,211955677,2335,2335,2335,2335,0
20250401,092000,211955677,2335,2350,2350,2310,13581
20250401,091900,180307302,2345,2345,2350,2345,930
20250401,091800,178125957,2345,2345,2355,2340,1327
20250401,091700,175011882,2340,2330,2340,2330,5569
20250401,091600,161988257,2330,2330,2330,2325,5036
20250401,091500,150261877,2325,2330,2335,2320,2196
20250401,091400,145143742,2330,2335,2335,2325,1320
20250401,091300,142071892,2332,2325,2335,2325,3
20250401,091200,142064900,2330,2330,2335,2325,792
20250401,091100,140220110,2340,2335,2340,2330,2682
20250401,091000,133957910,2335,2335,2335,2325,1738
20250401,090900,129911350,2335,2325,2335,2325,1804
20250401,090800,125711000,2325,2325,2325,2320,558
20250401,090700,124416150,2330,2315,2330,2315,1005
20250401,090600,122079250,2320,2320,2325,2315,2764
20250401,090500,115669200,2315,2310,2320,2310,3240
20250401,090400,108168850,2310,2310,2310,2300,2962
20250401,090300,101339490,2315,2315,2320,2315,1624
20250401,090200,97579925,2315,2325,2325,2310,1355
20250401,090100,94444760,2320,2340,2345,2310,2826
20250401,090000,87861410,2350,2315,2365,2315,37783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 1066039543 2345 2345 2345 2345 10256
3 20250401 193400 1066039543 2345 2345 2345 2345 0
4 20250401 193300 1066039543 2345 2345 2345 2345 0
5 20250401 193200 1066039543 2345 2345 2345 2345 0
6 20250401 193100 1066039543 2345 2345 2345 2345 0
7 20250401 193000 1066039543 2345 2345 2345 2345 0
8 20250401 192900 1066039543 2345 2345 2345 2345 0
9 20250401 192800 1066039543 2345 2345 2345 2345 0
10 20250401 192700 1066039543 2345 2345 2345 2345 0
11 20250401 192600 1066039543 2345 2345 2345 2345 0
12 20250401 192500 1066039543 2345 2345 2345 2345 0
13 20250401 192400 1066039543 2345 2345 2345 2345 0
14 20250401 192300 1066039543 2345 2345 2345 2345 0
15 20250401 192200 1066039543 2345 2345 2345 2345 0
16 20250401 192100 1066039543 2345 2345 2345 2345 0
17 20250401 192000 1066039543 2345 2345 2345 2345 0
18 20250401 191900 1066039543 2345 2345 2345 2345 0
19 20250401 191800 1066039543 2345 2345 2345 2345 0
20 20250401 191700 1066039543 2345 2345 2345 2345 0
21 20250401 191600 1066039543 2345 2345 2345 2345 0
22 20250401 191500 1066039543 2345 2345 2345 2345 0
23 20250401 191400 1066039543 2345 2345 2345 2345 0
24 20250401 191300 1066039543 2345 2345 2345 2345 0
25 20250401 191200 1066039543 2345 2345 2345 2345 0
26 20250401 191100 1066039543 2345 2345 2345 2345 0
27 20250401 191000 1066039543 2345 2345 2345 2345 0
28 20250401 190900 1066039543 2345 2345 2345 2345 0
29 20250401 190800 1066039543 2345 2345 2345 2345 0
30 20250401 190700 1066039543 2345 2345 2345 2345 0
31 20250401 190600 1066039543 2345 2345 2345 2345 0
32 20250401 190500 1066039543 2345 2345 2345 2345 10256
33 20250401 190400 1066039543 2345 2345 2345 2345 0
34 20250401 190300 1066039543 2345 2345 2345 2345 0
35 20250401 190200 1066039543 2345 2345 2345 2345 0
36 20250401 190100 1066039543 2345 2345 2345 2345 0
37 20250401 190000 1066039543 2345 2345 2345 2345 0
38 20250401 185900 1066039543 2345 2345 2345 2345 0
39 20250401 185800 1066039543 2345 2345 2345 2345 0
40 20250401 185700 1066039543 2345 2345 2345 2345 0
41 20250401 185600 1066039543 2345 2345 2345 2345 0
42 20250401 185500 1066039543 2345 2345 2345 2345 0
43 20250401 185400 1066039543 2345 2345 2345 2345 0
44 20250401 185300 1066039543 2345 2345 2345 2345 0
45 20250401 185200 1066039543 2345 2345 2345 2345 0
46 20250401 185100 1066039543 2345 2345 2345 2345 0
47 20250401 185000 1066039543 2345 2345 2345 2345 0
48 20250401 184900 1066039543 2345 2345 2345 2345 0
49 20250401 184800 1066039543 2345 2345 2345 2345 0
50 20250401 184700 1066039543 2345 2345 2345 2345 0
51 20250401 184600 1066039543 2345 2345 2345 2345 0
52 20250401 184500 1066039543 2345 2345 2345 2345 0
53 20250401 184400 1066039543 2345 2345 2345 2345 0
54 20250401 184300 1066039543 2345 2345 2345 2345 0
55 20250401 184200 1066039543 2345 2345 2345 2345 0
56 20250401 184100 1066039543 2345 2345 2345 2345 0
57 20250401 184000 1066039543 2345 2345 2345 2345 0
58 20250401 183900 1066039543 2345 2345 2345 2345 0
59 20250401 183800 1066039543 2345 2345 2345 2345 0
60 20250401 183700 1066039543 2345 2345 2345 2345 0
61 20250401 183600 1066039543 2345 2345 2345 2345 0
62 20250401 183500 1066039543 2345 2345 2345 2345 10256
63 20250401 183400 1066039543 2345 2345 2345 2345 0
64 20250401 183300 1066039543 2345 2345 2345 2345 0
65 20250401 183200 1066039543 2345 2345 2345 2345 0
66 20250401 183100 1066039543 2345 2345 2345 2345 0
67 20250401 183000 1066039543 2345 2345 2345 2345 0
68 20250401 182900 1066039543 2345 2345 2345 2345 0
69 20250401 182800 1066039543 2345 2345 2345 2345 0
70 20250401 182700 1066039543 2345 2345 2345 2345 0
71 20250401 182600 1066039543 2345 2345 2345 2345 0
72 20250401 182500 1066039543 2345 2345 2345 2345 0
73 20250401 182400 1066039543 2345 2345 2345 2345 0
74 20250401 182300 1066039543 2345 2345 2345 2345 0
75 20250401 182200 1066039543 2345 2345 2345 2345 0
76 20250401 182100 1066039543 2345 2345 2345 2345 0
77 20250401 182000 1066039543 2345 2345 2345 2345 0
78 20250401 181900 1066039543 2345 2345 2345 2345 0
79 20250401 181800 1066039543 2345 2345 2345 2345 0
80 20250401 181700 1066039543 2345 2345 2345 2345 0
81 20250401 181600 1066039543 2345 2345 2345 2345 0
82 20250401 181500 1066039543 2345 2345 2345 2345 0
83 20250401 181400 1066039543 2345 2345 2345 2345 0
84 20250401 181300 1066039543 2345 2345 2345 2345 0
85 20250401 181200 1066039543 2345 2345 2345 2345 0
86 20250401 181100 1066039543 2345 2345 2345 2345 0
87 20250401 181000 1066039543 2345 2345 2345 2345 0
88 20250401 180900 1066039543 2345 2345 2345 2345 0
89 20250401 180800 1066039543 2345 2345 2345 2345 0
90 20250401 180700 1066039543 2345 2345 2345 2345 0
91 20250401 180600 1066039543 2345 2345 2345 2345 0
92 20250401 180500 1066039543 2345 2345 2345 2345 10256
93 20250401 180400 1066039543 2345 2345 2345 2345 0
94 20250401 180300 1066039543 2345 2345 2345 2345 0
95 20250401 180200 1066039543 2345 2345 2345 2345 0
96 20250401 180100 1066039543 2345 2345 2345 2345 0
97 20250401 180000 1066039543 2345 2345 2345 2345 0
98 20250401 175900 1066039543 2345 2345 2345 2345 0
99 20250401 175800 1066039543 2345 2345 2345 2345 0
100 20250401 175700 1066039543 2345 2345 2345 2345 0
101 20250401 175600 1066039543 2345 2345 2345 2345 0
102 20250401 175500 1066039543 2345 2345 2345 2345 0
103 20250401 175400 1066039543 2345 2345 2345 2345 0
104 20250401 175300 1066039543 2345 2345 2345 2345 0
105 20250401 175200 1066039543 2345 2345 2345 2345 0
106 20250401 175100 1066039543 2345 2345 2345 2345 0
107 20250401 175000 1066039543 2345 2345 2345 2345 0
108 20250401 174900 1066039543 2345 2345 2345 2345 0
109 20250401 174800 1066039543 2345 2345 2345 2345 0
110 20250401 174700 1066039543 2345 2345 2345 2345 0
111 20250401 174600 1066039543 2345 2345 2345 2345 0
112 20250401 174500 1066039543 2345 2345 2345 2345 0
113 20250401 174400 1066039543 2345 2345 2345 2345 0
114 20250401 174300 1066039543 2345 2345 2345 2345 0
115 20250401 174200 1066039543 2345 2345 2345 2345 0
116 20250401 174100 1066039543 2345 2345 2345 2345 0
117 20250401 174000 1066039543 2345 2345 2345 2345 0
118 20250401 173900 1066039543 2345 2345 2345 2345 0
119 20250401 173800 1066039543 2345 2345 2345 2345 0
120 20250401 173700 1066039543 2345 2345 2345 2345 0
121 20250401 173600 1066039543 2345 2345 2345 2345 0
122 20250401 173500 1066039543 2345 2345 2345 2345 10256
123 20250401 173400 1066039543 2345 2345 2345 2345 0
124 20250401 173300 1066039543 2345 2345 2345 2345 0
125 20250401 173200 1066039543 2345 2345 2345 2345 0
126 20250401 173100 1066039543 2345 2345 2345 2345 0
127 20250401 173000 1066039543 2345 2345 2345 2345 0
128 20250401 172900 1066039543 2345 2345 2345 2345 0
129 20250401 172800 1066039543 2345 2345 2345 2345 0
130 20250401 172700 1066039543 2345 2345 2345 2345 0
131 20250401 172600 1066039543 2345 2345 2345 2345 0
132 20250401 172500 1066039543 2345 2345 2345 2345 0
133 20250401 172400 1066039543 2345 2345 2345 2345 0
134 20250401 172300 1066039543 2345 2345 2345 2345 0
135 20250401 172200 1066039543 2345 2345 2345 2345 0
136 20250401 172100 1066039543 2345 2345 2345 2345 0
137 20250401 172000 1066039543 2345 2345 2345 2345 0
138 20250401 171900 1066039543 2345 2345 2345 2345 0
139 20250401 171800 1066039543 2345 2345 2345 2345 0
140 20250401 171700 1066039543 2345 2345 2345 2345 0
141 20250401 171600 1066039543 2345 2345 2345 2345 0
142 20250401 171500 1066039543 2345 2345 2345 2345 0
143 20250401 171400 1066039543 2345 2345 2345 2345 0
144 20250401 171300 1066039543 2345 2345 2345 2345 0
145 20250401 171200 1066039543 2345 2345 2345 2345 0
146 20250401 171100 1066039543 2345 2345 2345 2345 0
147 20250401 171000 1066039543 2345 2345 2345 2345 0
148 20250401 170900 1066039543 2345 2345 2345 2345 0
149 20250401 170800 1066039543 2345 2345 2345 2345 0
150 20250401 170700 1066039543 2345 2345 2345 2345 0
151 20250401 170600 1066039543 2345 2345 2345 2345 0
152 20250401 170500 1066039543 2345 2345 2345 2345 10256
153 20250401 170400 1066039543 2345 2345 2345 2345 0
154 20250401 170300 1066039543 2345 2345 2345 2345 0
155 20250401 170200 1066039543 2345 2345 2345 2345 0
156 20250401 170100 1066039543 2345 2345 2345 2345 0
157 20250401 170000 1066039543 2345 2345 2345 2345 0
158 20250401 165900 1066039543 2345 2345 2345 2345 0
159 20250401 165800 1066039543 2345 2345 2345 2345 0
160 20250401 165700 1066039543 2345 2345 2345 2345 0
161 20250401 165600 1066039543 2345 2345 2345 2345 0
162 20250401 165500 1066039543 2345 2345 2345 2345 0
163 20250401 165400 1066039543 2345 2345 2345 2345 0
164 20250401 165300 1066039543 2345 2345 2345 2345 0
165 20250401 165200 1066039543 2345 2345 2345 2345 0
166 20250401 165100 1066039543 2345 2345 2345 2345 0
167 20250401 165000 1066039543 2345 2345 2345 2345 0
168 20250401 164900 1066039543 2345 2345 2345 2345 0
169 20250401 164800 1066039543 2345 2345 2345 2345 0
170 20250401 164700 1066039543 2345 2345 2345 2345 0
171 20250401 164600 1066039543 2345 2345 2345 2345 0
172 20250401 164500 1066039543 2345 2345 2345 2345 0
173 20250401 164400 1066039543 2345 2345 2345 2345 0
174 20250401 164300 1066039543 2345 2345 2345 2345 0
175 20250401 164200 1066039543 2345 2345 2345 2345 0
176 20250401 164100 1066039543 2345 2345 2345 2345 0
177 20250401 164000 1066039543 2345 2345 2345 2345 0
178 20250401 163900 1066039543 2345 2345 2345 2345 0
179 20250401 163800 1066039543 2345 2345 2345 2345 0
180 20250401 163700 1066039543 2345 2345 2345 2345 0
181 20250401 163600 1066039543 2345 2345 2345 2345 0
182 20250401 163500 1066039543 2345 2345 2345 2345 10256
183 20250401 163400 1066039543 2345 2345 2345 2345 0
184 20250401 163300 1066039543 2345 2345 2345 2345 0
185 20250401 163200 1066039543 2345 2345 2345 2345 0
186 20250401 163100 1066039543 2345 2345 2345 2345 0
187 20250401 163000 1066039543 2345 2345 2345 2345 0
188 20250401 162900 1066039543 2345 2345 2345 2345 0
189 20250401 162800 1066039543 2345 2345 2345 2345 0
190 20250401 162700 1066039543 2345 2345 2345 2345 0
191 20250401 162600 1066039543 2345 2345 2345 2345 0
192 20250401 162500 1066039543 2345 2345 2345 2345 0
193 20250401 162400 1066039543 2345 2345 2345 2345 0
194 20250401 162300 1066039543 2345 2345 2345 2345 0
195 20250401 162200 1066039543 2345 2345 2345 2345 0
196 20250401 162100 1066039543 2345 2345 2345 2345 0
197 20250401 162000 1066039543 2345 2345 2345 2345 0
198 20250401 161900 1066039543 2345 2345 2345 2345 0
199 20250401 161800 1066039543 2345 2345 2345 2345 0
200 20250401 161700 1066039543 2345 2345 2345 2345 0
201 20250401 161600 1066039543 2345 2345 2345 2345 0
202 20250401 161500 1066039543 2345 2345 2345 2345 0
203 20250401 161400 1066039543 2345 2345 2345 2345 0
204 20250401 161300 1066039543 2345 2345 2345 2345 0
205 20250401 161200 1066039543 2345 2345 2345 2345 0
206 20250401 161100 1066039543 2345 2345 2345 2345 0
207 20250401 161000 1066039543 2345 2345 2345 2345 0
208 20250401 160900 1066039543 2345 2345 2345 2345 0
209 20250401 160800 1066039543 2345 2345 2345 2345 0
210 20250401 160700 1066039543 2345 2345 2345 2345 0
211 20250401 160600 1066039543 2345 2345 2345 2345 0
212 20250401 160500 1066039543 2345 2345 2345 2345 10256
213 20250401 160400 1066039543 2345 2345 2345 2345 0
214 20250401 160300 1066039543 2345 2345 2345 2345 0
215 20250401 160200 1066039543 2345 2345 2345 2345 0
216 20250401 160100 1066039543 2345 2345 2345 2345 0
217 20250401 160000 1066039543 2345 2345 2345 2345 0
218 20250401 155900 1066039543 2345 2345 2345 2345 0
219 20250401 155800 1066039543 2345 2345 2345 2345 0
220 20250401 155700 1066039543 2345 2345 2345 2345 0
221 20250401 155600 1066039543 2345 2345 2345 2345 0
222 20250401 155500 1066039543 2345 2345 2345 2345 0
223 20250401 155400 1066039543 2345 2345 2345 2345 0
224 20250401 155300 1066039543 2345 2345 2345 2345 0
225 20250401 155200 1066039543 2345 2345 2345 2345 0
226 20250401 155100 1066039543 2345 2345 2345 2345 0
227 20250401 155000 1066039543 2345 2345 2345 2345 0
228 20250401 154900 1066039543 2345 2345 2345 2345 0
229 20250401 154800 1066039543 2345 2345 2345 2345 0
230 20250401 154700 1066039543 2345 2345 2345 2345 0
231 20250401 154600 1066039543 2345 2345 2345 2345 0
232 20250401 154500 1066039543 2345 2345 2345 2345 0
233 20250401 154400 1066039543 2345 2345 2345 2345 0
234 20250401 154300 1066039543 2345 2345 2345 2345 0
235 20250401 154200 1066039543 2345 2345 2345 2345 0
236 20250401 154100 1066039543 2345 2345 2345 2345 0
237 20250401 154000 1066039543 2345 2345 2345 2345 0
238 20250401 153900 1066039543 2345 2345 2345 2345 0
239 20250401 153800 1066039543 2345 2345 2345 2345 0
240 20250401 153700 1066039543 2345 2345 2345 2345 0
241 20250401 153600 1066039543 2345 2345 2345 2345 0
242 20250401 153500 1066039543 2345 2345 2345 2345 10256
243 20250401 153400 1066039543 2345 2345 2345 2345 0
244 20250401 153300 1066039543 2345 2345 2345 2345 0
245 20250401 153200 1066039543 2345 2345 2345 2345 0
246 20250401 153100 1066039543 2345 2345 2345 2345 0
247 20250401 153000 1066039543 2345 2345 2345 2345 10256
248 20250401 152900 1041989223 2340 2340 2340 2340 0
249 20250401 152800 1041989223 2340 2340 2340 2340 0
250 20250401 152700 1041989223 2340 2340 2340 2340 0
251 20250401 152600 1041989223 2340 2340 2340 2340 0
252 20250401 152500 1041989223 2340 2340 2340 2340 0
253 20250401 152400 1041989223 2340 2340 2340 2340 0
254 20250401 152300 1041989223 2340 2340 2340 2340 0
255 20250401 152200 1041989223 2340 2340 2340 2340 0
256 20250401 152100 1041989223 2340 2340 2340 2340 0
257 20250401 152000 1041989223 2340 2340 2340 2340 0
258 20250401 151900 1041989223 2340 2340 2340 2340 385
259 20250401 151800 1041088323 2340 2330 2340 2330 1114
260 20250401 151700 1038487323 2325 2330 2330 2325 2789
261 20250401 151600 1032001233 2325 2325 2330 2320 3961
262 20250401 151500 1022803573 2330 2325 2330 2325 1015
263 20250401 151400 1020443678 2325 2325 2325 2315 6361
264 20250401 151300 1005684193 2330 2330 2330 2330 0
265 20250401 151200 1005684193 2330 2330 2330 2330 1508
266 20250401 151100 1002170553 2330 2335 2335 2330 2083
267 20250401 151000 997314963 2335 2335 2335 2335 1
268 20250401 150900 997312628 2330 2330 2330 2330 230
269 20250401 150800 996776728 2335 2340 2340 2335 237
270 20250401 150700 996223133 2340 2335 2340 2335 1397
271 20250401 150600 992961133 2335 2335 2335 2335 158
272 20250401 150500 992592203 2335 2335 2335 2335 423
273 20250401 150400 991604498 2335 2335 2335 2330 492
274 20250401 150300 990457813 2335 2335 2340 2335 5076
275 20250401 150200 978605158 2340 2340 2340 2340 1121
276 20250401 150100 975982018 2345 2340 2345 2340 1433
277 20250401 150000 972626363 2340 2340 2345 2340 1794
278 20250401 145900 968427053 2340 2340 2340 2340 493
279 20250401 145800 967273433 2340 2345 2345 2340 456
280 20250401 145700 966206343 2350 2345 2350 2345 4872
281 20250401 145600 954764733 2345 2345 2345 2340 2320
282 20250401 145500 949333633 2340 2340 2340 2340 0
283 20250401 145400 949333633 2340 2340 2340 2340 1299
284 20250401 145300 946293973 2340 2340 2340 2340 751
285 20250401 145200 944536633 2345 2345 2345 2345 0
286 20250401 145100 944536633 2345 2345 2345 2345 300
287 20250401 145000 943833133 2345 2345 2345 2345 0
288 20250401 144900 943833133 2345 2345 2345 2345 254
289 20250401 144800 943237503 2340 2340 2340 2340 1554
290 20250401 144700 939601143 2340 2340 2340 2340 73
291 20250401 144600 939430323 2340 2340 2340 2340 130
292 20250401 144500 939126123 2345 2345 2345 2345 337
293 20250401 144400 938335858 2340 2345 2345 2340 1127
294 20250401 144300 935696638 2340 2340 2340 2340 4853
295 20250401 144200 924340618 2340 2340 2340 2340 821
296 20250401 144100 922419478 2335 2335 2335 2335 500
297 20250401 144000 921251978 2340 2340 2340 2340 0
298 20250401 143900 921251978 2340 2340 2340 2340 116
299 20250401 143800 920980538 2340 2340 2340 2340 80
300 20250401 143700 920793338 2340 2340 2340 2340 350
301 20250401 143600 919974338 2340 2340 2340 2340 1
302 20250401 143500 919971998 2335 2335 2335 2335 0
303 20250401 143400 919971998 2335 2335 2335 2335 22
304 20250401 143300 919920628 2335 2335 2335 2335 286
305 20250401 143200 919252818 2335 2335 2335 2335 950
306 20250401 143100 917034568 2335 2337 2337 2335 66
307 20250401 143000 916880430 2340 2340 2340 2340 0
308 20250401 142900 916880430 2340 2340 2340 2340 0
309 20250401 142800 916880430 2340 2340 2340 2340 0
310 20250401 142700 916880430 2340 2340 2340 2340 50
311 20250401 142600 916763430 2340 2340 2340 2340 10
312 20250401 142500 916740030 2340 2340 2340 2340 414
313 20250401 142400 915771270 2335 2335 2335 2335 212
314 20250401 142300 915276250 2335 2337 2337 2335 2769
315 20250401 142200 908806825 2337 2337 2337 2337 500
316 20250401 142100 907638325 2340 2340 2340 2340 4
317 20250401 142000 907628965 2340 2340 2340 2340 1
318 20250401 141900 907626625 2337 2337 2337 2337 0
319 20250401 141800 907626625 2337 2337 2340 2337 1380
320 20250401 141700 904401532 2340 2340 2340 2337 690
321 20250401 141600 902787610 2340 2340 2340 2340 3
322 20250401 141500 902780590 2340 2340 2340 2340 58
323 20250401 141400 902644870 2340 2340 2340 2340 0
324 20250401 141300 902644870 2340 2335 2340 2335 2974
325 20250401 141200 895694765 2335 2335 2335 2335 0
326 20250401 141100 895694765 2335 2335 2335 2335 0
327 20250401 141000 895694765 2335 2335 2335 2335 3
328 20250401 140900 895687760 2335 2335 2335 2335 162
329 20250401 140800 895309490 2330 2335 2335 2330 1510
330 20250401 140700 891789140 2335 2335 2335 2335 0
331 20250401 140600 891789140 2335 2335 2335 2335 0
332 20250401 140500 891789140 2335 2335 2335 2335 661
333 20250401 140400 890245705 2335 2335 2335 2335 1613
334 20250401 140300 886479350 2335 2335 2335 2335 301
335 20250401 140200 885776515 2335 2335 2335 2335 10
336 20250401 140100 885753165 2335 2335 2335 2335 5491
337 20250401 140000 872931680 2335 2335 2335 2335 2172
338 20250401 135900 867860060 2340 2340 2340 2340 0
339 20250401 135800 867860060 2340 2335 2340 2335 21
340 20250401 135700 867811020 2335 2340 2340 2335 2802
341 20250401 135600 861265900 2340 2340 2340 2340 352
342 20250401 135500 860442220 2340 2340 2340 2340 371
343 20250401 135400 859574080 2340 2340 2340 2340 911
344 20250401 135300 857442340 2340 2340 2340 2340 288
345 20250401 135200 856768420 2340 2340 2340 2335 2653
346 20250401 135100 850560900 2340 2340 2340 2340 64
347 20250401 135000 850411140 2340 2340 2340 2340 0
348 20250401 134900 850411140 2340 2335 2340 2335 411
349 20250401 134800 849449480 2335 2335 2335 2335 0
350 20250401 134700 849449480 2335 2335 2335 2335 0
351 20250401 134600 849449480 2335 2330 2335 2330 3748
352 20250401 134500 840700970 2340 2340 2340 2340 0
353 20250401 134400 840700970 2340 2340 2340 2340 0
354 20250401 134300 840700970 2340 2340 2340 2340 346
355 20250401 134200 839891330 2340 2340 2340 2340 0
356 20250401 134100 839891330 2340 2340 2340 2340 446
357 20250401 134000 838847690 2335 2340 2340 2330 317
358 20250401 133900 838106140 2340 2340 2340 2340 233
359 20250401 133800 837560920 2335 2335 2335 2335 200
360 20250401 133700 837093920 2335 2335 2335 2335 279
361 20250401 133600 836442455 2335 2335 2335 2335 0
362 20250401 133500 836442455 2335 2340 2345 2335 2460
363 20250401 133400 830694255 2340 2340 2340 2340 5
364 20250401 133300 830682555 2345 2345 2345 2345 1243
365 20250401 133200 827767720 2335 2340 2340 2335 522
366 20250401 133100 826548845 2340 2345 2345 2340 2432
367 20250401 133000 820857515 2345 2345 2345 2345 308
368 20250401 132900 820135255 2345 2345 2345 2345 125
369 20250401 132800 819842130 2355 2340 2355 2330 22567
370 20250401 132700 766868750 2335 2335 2335 2335 0
371 20250401 132600 766868750 2335 2335 2335 2335 1125
372 20250401 132500 764241875 2330 2330 2330 2330 29
373 20250401 132400 764174305 2335 2335 2335 2335 0
374 20250401 132300 764174305 2335 2335 2335 2335 0
375 20250401 132200 764174305 2335 2330 2335 2330 4
376 20250401 132100 764164980 2330 2330 2330 2330 1065
377 20250401 132000 761683530 2335 2335 2335 2335 3839
378 20250401 131900 752719465 2335 2335 2335 2335 0
379 20250401 131800 752719465 2335 2325 2335 2325 321
380 20250401 131700 751970825 2325 2325 2325 2325 569
381 20250401 131600 750647900 2325 2330 2330 2325 920
382 20250401 131500 748506895 2325 2325 2325 2325 58
383 20250401 131400 748372045 2325 2325 2325 2325 0
384 20250401 131300 748372045 2325 2325 2325 2325 4813
385 20250401 131200 737181820 2325 2325 2325 2325 18
386 20250401 131100 737139970 2325 2325 2325 2325 52
387 20250401 131000 737019070 2325 2325 2325 2325 0
388 20250401 130900 737019070 2325 2325 2325 2325 0
389 20250401 130800 737019070 2325 2325 2325 2325 1
390 20250401 130700 737016745 2320 2320 2320 2320 0
391 20250401 130600 737016745 2320 2320 2320 2320 521
392 20250401 130500 735808025 2320 2320 2320 2320 200
393 20250401 130400 735344025 2320 2320 2320 2320 712
394 20250401 130300 733692185 2325 2325 2325 2325 3
395 20250401 130200 733685210 2320 2320 2320 2320 564
396 20250401 130100 732376730 2320 2320 2320 2320 0
397 20250401 130000 732376730 2320 2320 2320 2320 200
398 20250401 125900 731912730 2320 2325 2325 2320 400
399 20250401 125800 730983230 2320 2320 2320 2320 69
400 20250401 125700 730823150 2325 2325 2325 2320 109
401 20250401 125600 730569730 2325 2325 2325 2325 0
402 20250401 125500 730569730 2325 2325 2325 2325 0
403 20250401 125400 730569730 2325 2325 2325 2325 0
404 20250401 125300 730569730 2325 2325 2325 2325 10
405 20250401 125200 730546480 2325 2325 2325 2325 346
406 20250401 125100 729742030 2327 2327 2327 2327 0
407 20250401 125000 729742030 2327 2327 2327 2327 22
408 20250401 124900 729690836 2330 2330 2330 2330 2
409 20250401 124800 729686176 2330 2330 2330 2330 0
410 20250401 124700 729686176 2330 2330 2330 2330 179
411 20250401 124600 729269106 2325 2330 2335 2325 1388
412 20250401 124500 726034191 2330 2330 2330 2325 3211
413 20250401 124400 718561531 2330 2330 2330 2330 10
414 20250401 124300 718538231 2330 2330 2335 2330 736
415 20250401 124200 716823081 2330 2330 2330 2330 300
416 20250401 124100 716124081 2335 2335 2335 2335 0
417 20250401 124000 716124081 2335 2335 2335 2335 0
418 20250401 123900 716124081 2335 2335 2335 2335 0
419 20250401 123800 716124081 2335 2335 2335 2335 20
420 20250401 123700 716077381 2335 2335 2335 2335 0
421 20250401 123600 716077381 2335 2335 2335 2335 1
422 20250401 123500 716075046 2335 2335 2335 2335 1
423 20250401 123400 716072711 2335 2335 2335 2335 4
424 20250401 123300 716063371 2335 2335 2335 2335 0
425 20250401 123200 716063371 2335 2335 2335 2335 414
426 20250401 123100 715096681 2335 2335 2335 2335 100
427 20250401 123000 714863181 2340 2340 2340 2335 390
428 20250401 122900 713950586 2335 2335 2335 2335 0
429 20250401 122800 713950586 2335 2335 2335 2335 0
430 20250401 122700 713950586 2335 2335 2335 2335 0
431 20250401 122600 713950586 2335 2335 2335 2335 1397
432 20250401 122500 710688591 2340 2340 2340 2335 696
433 20250401 122400 709062081 2340 2340 2340 2340 5
434 20250401 122300 709050381 2340 2340 2340 2340 600
435 20250401 122200 707646381 2345 2345 2345 2340 884
436 20250401 122100 705575906 2345 2345 2345 2345 0
437 20250401 122000 705575906 2345 2345 2345 2345 308
438 20250401 121900 704853646 2340 2340 2340 2340 3
439 20250401 121800 704846626 2345 2340 2345 2340 99
440 20250401 121700 704614661 2340 2340 2345 2340 573
441 20250401 121600 703273641 2345 2345 2345 2342 1105
442 20250401 121500 700685416 2345 2342 2345 2342 400
443 20250401 121400 699747419 2345 2342 2345 2342 1752
444 20250401 121300 695638985 2345 2342 2345 2340 535
445 20250401 121200 694385416 2340 2340 2342 2340 603
446 20250401 121100 692974392 2340 2345 2345 2340 644
447 20250401 121000 691467167 2350 2350 2350 2350 0
448 20250401 120900 691467167 2350 2350 2350 2350 425
449 20250401 120800 690468417 2345 2345 2345 2345 446
450 20250401 120700 689422547 2345 2345 2345 2345 170
451 20250401 120600 689023897 2345 2340 2345 2340 811
452 20250401 120500 687124387 2340 2340 2340 2340 2360
453 20250401 120400 681601987 2340 2340 2340 2340 5
454 20250401 120300 681590287 2340 2340 2340 2340 400
455 20250401 120200 680654287 2340 2340 2340 2340 434
456 20250401 120100 679638727 2340 2340 2340 2340 361
457 20250401 120000 678793987 2340 2340 2340 2340 0
458 20250401 115900 678793987 2340 2340 2340 2340 354
459 20250401 115800 677965627 2335 2335 2335 2335 0
460 20250401 115700 677965627 2335 2335 2335 2335 1911
461 20250401 115600 673503442 2340 2335 2340 2335 503
462 20250401 115500 672328897 2330 2335 2335 2325 644
463 20250401 115400 670830512 2335 2335 2335 2335 5
464 20250401 115300 670818837 2330 2335 2335 2330 1623
465 20250401 115200 667036747 2335 2335 2335 2335 20
466 20250401 115100 666990047 2335 2335 2335 2335 0
467 20250401 115000 666990047 2335 2335 2335 2335 831
468 20250401 114900 665049662 2345 2340 2345 2340 443
469 20250401 114800 664010952 2340 2340 2340 2340 2987
470 20250401 114700 657021372 2345 2345 2345 2345 0
471 20250401 114600 657021372 2345 2345 2345 2345 739
472 20250401 114500 655288417 2350 2345 2350 2345 206
473 20250401 114400 654805317 2350 2350 2350 2350 0
474 20250401 114300 654805317 2350 2345 2350 2345 302
475 20250401 114200 654097117 2345 2340 2345 2340 759
476 20250401 114100 652317312 2340 2340 2340 2340 1
477 20250401 114000 652314972 2345 2345 2345 2340 976
478 20250401 113900 650028752 2345 2350 2350 2340 463
479 20250401 113800 648941677 2340 2340 2340 2340 0
480 20250401 113700 648941677 2340 2345 2345 2340 154
481 20250401 113600 648581047 2345 2345 2345 2345 254
482 20250401 113500 647985417 2345 2345 2345 2345 0
483 20250401 113400 647985417 2345 2345 2345 2340 1164
484 20250401 113300 645255852 2345 2345 2345 2340 427
485 20250401 113200 644255037 2345 2345 2345 2345 0
486 20250401 113100 644255037 2345 2345 2345 2345 450
487 20250401 113000 643199787 2345 2345 2345 2345 822
488 20250401 112900 641272197 2345 2345 2345 2345 0
489 20250401 112800 641272197 2345 2345 2345 2345 167
490 20250401 112700 640880582 2345 2350 2350 2345 529
491 20250401 112600 639638177 2350 2355 2355 2350 31
492 20250401 112500 639565322 2350 2355 2355 2350 1781
493 20250401 112400 635379962 2355 2350 2355 2350 347
494 20250401 112300 634564032 2350 2345 2360 2340 12256
495 20250401 112200 605756022 2345 2350 2350 2345 3667
496 20250401 112100 597153772 2350 2350 2350 2345 987
497 20250401 112000 594835222 2350 2350 2350 2345 2229
498 20250401 111900 589598072 2350 2345 2350 2345 5286
499 20250401 111800 577191237 2345 2340 2345 2340 2362
500 20250401 111700 571660472 2340 2340 2340 2340 173
501 20250401 111600 571255652 2340 2335 2340 2335 12
502 20250401 111500 571227622 2340 2335 2340 2335 1101
503 20250401 111400 568656777 2335 2335 2335 2335 1
504 20250401 111300 568654442 2330 2330 2330 2330 1043
505 20250401 111200 566224252 2330 2330 2330 2325 416
506 20250401 111100 565254997 2330 2330 2330 2330 330
507 20250401 111000 564486097 2330 2325 2330 2325 998
508 20250401 110900 562163257 2330 2330 2330 2330 382
509 20250401 110800 561273197 2330 2325 2330 2325 593
510 20250401 110700 559891757 2325 2330 2330 2325 102
511 20250401 110600 559654602 2330 2330 2330 2330 282
512 20250401 110500 558997542 2335 2330 2335 2330 615
513 20250401 110400 557561817 2330 2330 2330 2330 1827
514 20250401 110300 553304907 2330 2320 2330 2320 700
515 20250401 110200 551679372 2320 2315 2320 2315 2150
516 20250401 110100 546701372 2315 2315 2315 2315 111
517 20250401 110000 546444407 2320 2315 2320 2315 2544
518 20250401 105900 540551147 2315 2315 2315 2310 752
519 20250401 105800 538810362 2315 2305 2315 2300 1782
520 20250401 105700 534703297 2310 2310 2310 2310 193
521 20250401 105600 534257467 2310 2305 2315 2300 6114
522 20250401 105500 520189607 2305 2315 2320 2305 1205
523 20250401 105400 517397257 2320 2315 2320 2315 1280
524 20250401 105300 514433432 2315 2310 2315 2305 928
525 20250401 105200 512289762 2305 2305 2305 2305 100
526 20250401 105100 512059262 2310 2310 2310 2310 0
527 20250401 105000 512059262 2310 2310 2310 2310 564
528 20250401 104900 510756422 2310 2310 2310 2310 509
529 20250401 104800 509580632 2310 2310 2310 2305 264
530 20250401 104700 508970802 2310 2305 2310 2290 3468
531 20250401 104600 501014727 2305 2305 2305 2305 620
532 20250401 104500 499585627 2310 2305 2310 2305 327
533 20250401 104400 498831887 2305 2295 2305 2290 1386
534 20250401 104300 495640737 2295 2295 2295 2280 5332
535 20250401 104200 483463462 2295 2295 2295 2290 2032
536 20250401 104100 478805022 2295 2295 2295 2295 5721
537 20250401 104000 465675327 2290 2290 2290 2290 150
538 20250401 103900 465331827 2295 2295 2295 2295 0
539 20250401 103800 465331827 2295 2290 2295 2290 5352
540 20250401 103700 453075742 2290 2290 2290 2290 2466
541 20250401 103600 447428602 2295 2290 2295 2290 66
542 20250401 103500 447277457 2295 2295 2295 2295 4
543 20250401 103400 447268277 2295 2295 2295 2295 707
544 20250401 103300 445645712 2300 2295 2300 2295 951
545 20250401 103200 443462917 2300 2300 2300 2300 19
546 20250401 103100 443419217 2300 2300 2300 2300 5
547 20250401 103000 443407717 2300 2300 2300 2300 587
548 20250401 102900 442057617 2300 2300 2300 2300 50
549 20250401 102800 441942617 2300 2300 2300 2300 3
550 20250401 102700 441935717 2300 2300 2300 2290 690
551 20250401 102600 440352422 2295 2300 2300 2295 60
552 20250401 102500 440214472 2295 2295 2295 2295 0
553 20250401 102400 440214472 2295 2300 2300 2295 3
554 20250401 102300 440207577 2300 2305 2305 2300 4
555 20250401 102200 440198362 2305 2300 2305 2300 432
556 20250401 102100 439202737 2300 2300 2300 2300 134
557 20250401 102000 438894537 2305 2305 2305 2305 0
558 20250401 101900 438894537 2305 2305 2305 2305 0
559 20250401 101800 438894537 2305 2305 2305 2305 3
560 20250401 101700 438887622 2305 2310 2310 2290 3035
561 20250401 101600 431890842 2315 2310 2315 2310 5
562 20250401 101500 431879282 2310 2310 2310 2310 502
563 20250401 101400 430719662 2310 2305 2310 2305 1993
564 20250401 101300 426118887 2305 2305 2305 2305 100
565 20250401 101200 425888387 2305 2305 2305 2305 468
566 20250401 101100 424809647 2305 2295 2305 2290 4984
567 20250401 101000 413345647 2300 2290 2300 2290 662
568 20250401 100900 411827852 2295 2295 2295 2295 513
569 20250401 100800 410650517 2295 2290 2295 2290 1715
570 20250401 100700 406723162 2290 2290 2290 2290 229
571 20250401 100600 406198752 2290 2295 2295 2285 632
572 20250401 100500 404751967 2295 2290 2295 2290 147
573 20250401 100400 404415182 2290 2290 2290 2290 2519
574 20250401 100300 398646672 2290 2285 2290 2285 221
575 20250401 100200 398140687 2290 2290 2290 2285 1198
576 20250401 100100 395402102 2290 2295 2300 2290 945
577 20250401 100000 393236022 2295 2295 2295 2295 332
578 20250401 095900 392474082 2300 2300 2300 2295 1107
579 20250401 095800 389933502 2300 2300 2300 2300 100
580 20250401 095700 389703502 2300 2300 2300 2300 3
581 20250401 095600 389696602 2295 2305 2305 2295 971
582 20250401 095500 387463297 2310 2305 2310 2305 412
583 20250401 095400 386513612 2305 2310 2310 2305 501
584 20250401 095300 385358802 2310 2310 2310 2305 404
585 20250401 095200 384426812 2310 2310 2310 2310 301
586 20250401 095100 383731502 2305 2310 2310 2305 924
587 20250401 095000 381598572 2315 2315 2315 2310 1805
588 20250401 094900 377428592 2315 2305 2315 2305 77
589 20250401 094800 377250847 2315 2310 2315 2310 839
590 20250401 094700 375312747 2310 2305 2310 2305 16
591 20250401 094600 375275817 2305 2300 2305 2300 3956
592 20250401 094500 366160217 2305 2300 2305 2300 2127
593 20250401 094400 361266857 2305 2305 2305 2300 363
594 20250401 094300 360431452 2305 2305 2310 2305 2373
595 20250401 094200 354960937 2305 2310 2310 2305 25087
596 20250401 094100 297132577 2310 2305 2310 2305 2264
597 20250401 094000 291909817 2305 2305 2305 2305 200
598 20250401 093900 291448817 2300 2305 2305 2300 672
599 20250401 093800 289900032 2305 2305 2305 2300 5027
600 20250401 093700 278327917 2315 2310 2315 2310 283
601 20250401 093600 277674182 2310 2315 2315 2310 1246
602 20250401 093500 274792907 2315 2325 2325 2315 2268
603 20250401 093400 269529047 2325 2325 2325 2320 702
604 20250401 093300 267898547 2320 2325 2325 2320 1869
605 20250401 093200 263562457 2325 2325 2325 2325 1392
606 20250401 093100 260326057 2335 2335 2335 2330 309
607 20250401 093000 259604947 2330 2335 2335 2330 171
608 20250401 092900 259206457 2330 2335 2335 2330 460
609 20250401 092800 258133092 2335 2340 2340 2330 2240
610 20250401 092700 252905687 2340 2335 2340 2335 4577
611 20250401 092600 242204777 2335 2335 2335 2335 0
612 20250401 092500 242204777 2335 2330 2335 2330 575
613 20250401 092400 240864487 2330 2330 2335 2330 9286
614 20250401 092300 219226067 2335 2335 2335 2330 1302
615 20250401 092200 216191652 2330 2335 2335 2330 1815
616 20250401 092100 211955677 2335 2335 2335 2335 0
617 20250401 092000 211955677 2335 2350 2350 2310 13581
618 20250401 091900 180307302 2345 2345 2350 2345 930
619 20250401 091800 178125957 2345 2345 2355 2340 1327
620 20250401 091700 175011882 2340 2330 2340 2330 5569
621 20250401 091600 161988257 2330 2330 2330 2325 5036
622 20250401 091500 150261877 2325 2330 2335 2320 2196
623 20250401 091400 145143742 2330 2335 2335 2325 1320
624 20250401 091300 142071892 2332 2325 2335 2325 3
625 20250401 091200 142064900 2330 2330 2335 2325 792
626 20250401 091100 140220110 2340 2335 2340 2330 2682
627 20250401 091000 133957910 2335 2335 2335 2325 1738
628 20250401 090900 129911350 2335 2325 2335 2325 1804
629 20250401 090800 125711000 2325 2325 2325 2320 558
630 20250401 090700 124416150 2330 2315 2330 2315 1005
631 20250401 090600 122079250 2320 2320 2325 2315 2764
632 20250401 090500 115669200 2315 2310 2320 2310 3240
633 20250401 090400 108168850 2310 2310 2310 2300 2962
634 20250401 090300 101339490 2315 2315 2320 2315 1624
635 20250401 090200 97579925 2315 2325 2325 2310 1355
636 20250401 090100 94444760 2320 2340 2345 2310 2826
637 20250401 090000 87861410 2350 2315 2365 2315 37783

1
039980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,274242,72357508,644468700,170040143800,0.38
20250327,274138,72357508,671638100,177275894600,0.38
20250326,223302,72357508,556021980,180170194920,0.31
20250325,169732,72357508,407356800,173658019200,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 274242 72357508 644468700 170040143800 0.38
3 20250327 274138 72357508 671638100 177275894600 0.38
4 20250326 223302 72357508 556021980 180170194920 0.31
5 20250325 169732 72357508 407356800 173658019200 0.23