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

645
050890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,3903686425,6640,6640,6640,6640,19310
20250401,194200,3903686425,6640,6640,6640,6640,0
20250401,194100,3903686425,6640,6640,6640,6640,0
20250401,194000,3903686425,6640,6640,6640,6640,0
20250401,193900,3903686425,6640,6640,6640,6640,0
20250401,193800,3903686425,6640,6640,6640,6640,0
20250401,193700,3903686425,6640,6640,6640,6640,0
20250401,193600,3903686425,6640,6640,6640,6640,0
20250401,193500,3903686425,6640,6640,6640,6640,0
20250401,193400,3903686425,6640,6640,6640,6640,0
20250401,193300,3903686425,6640,6640,6640,6640,0
20250401,193200,3903686425,6640,6640,6640,6640,0
20250401,193100,3903686425,6640,6640,6640,6640,0
20250401,193000,3903686425,6640,6640,6640,6640,0
20250401,192900,3903686425,6640,6640,6640,6640,0
20250401,192800,3903686425,6640,6640,6640,6640,0
20250401,192700,3903686425,6640,6640,6640,6640,0
20250401,192600,3903686425,6640,6640,6640,6640,0
20250401,192500,3903686425,6640,6640,6640,6640,0
20250401,192400,3903686425,6640,6640,6640,6640,0
20250401,192300,3903686425,6640,6640,6640,6640,0
20250401,192200,3903686425,6640,6640,6640,6640,0
20250401,192100,3903686425,6640,6640,6640,6640,0
20250401,192000,3903686425,6640,6640,6640,6640,0
20250401,191900,3903686425,6640,6640,6640,6640,0
20250401,191800,3903686425,6640,6640,6640,6640,0
20250401,191700,3903686425,6640,6640,6640,6640,0
20250401,191600,3903686425,6640,6640,6640,6640,0
20250401,191500,3903686425,6640,6640,6640,6640,0
20250401,191400,3903686425,6640,6640,6640,6640,0
20250401,191300,3903686425,6640,6640,6640,6640,19310
20250401,191200,3903686425,6640,6640,6640,6640,0
20250401,191100,3903686425,6640,6640,6640,6640,0
20250401,191000,3903686425,6640,6640,6640,6640,0
20250401,190900,3903686425,6640,6640,6640,6640,0
20250401,190800,3903686425,6640,6640,6640,6640,0
20250401,190700,3903686425,6640,6640,6640,6640,0
20250401,190600,3903686425,6640,6640,6640,6640,0
20250401,190500,3903686425,6640,6640,6640,6640,0
20250401,190400,3903686425,6640,6640,6640,6640,0
20250401,190300,3903686425,6640,6640,6640,6640,0
20250401,190200,3903686425,6640,6640,6640,6640,0
20250401,190100,3903686425,6640,6640,6640,6640,0
20250401,190000,3903686425,6640,6640,6640,6640,0
20250401,185900,3903686425,6640,6640,6640,6640,0
20250401,185800,3903686425,6640,6640,6640,6640,0
20250401,185700,3903686425,6640,6640,6640,6640,0
20250401,185600,3903686425,6640,6640,6640,6640,0
20250401,185500,3903686425,6640,6640,6640,6640,0
20250401,185400,3903686425,6640,6640,6640,6640,0
20250401,185300,3903686425,6640,6640,6640,6640,0
20250401,185200,3903686425,6640,6640,6640,6640,0
20250401,185100,3903686425,6640,6640,6640,6640,0
20250401,185000,3903686425,6640,6640,6640,6640,0
20250401,184900,3903686425,6640,6640,6640,6640,0
20250401,184800,3903686425,6640,6640,6640,6640,0
20250401,184700,3903686425,6640,6640,6640,6640,0
20250401,184600,3903686425,6640,6640,6640,6640,0
20250401,184500,3903686425,6640,6640,6640,6640,0
20250401,184400,3903686425,6640,6640,6640,6640,0
20250401,184300,3903686425,6640,6640,6640,6640,19310
20250401,184200,3903686425,6640,6640,6640,6640,0
20250401,184100,3903686425,6640,6640,6640,6640,0
20250401,184000,3903686425,6640,6640,6640,6640,0
20250401,183900,3903686425,6640,6640,6640,6640,0
20250401,183800,3903686425,6640,6640,6640,6640,0
20250401,183700,3903686425,6640,6640,6640,6640,0
20250401,183600,3903686425,6640,6640,6640,6640,0
20250401,183500,3903686425,6640,6640,6640,6640,0
20250401,183400,3903686425,6640,6640,6640,6640,0
20250401,183300,3903686425,6640,6640,6640,6640,0
20250401,183200,3903686425,6640,6640,6640,6640,0
20250401,183100,3903686425,6640,6640,6640,6640,0
20250401,183000,3903686425,6640,6640,6640,6640,0
20250401,182900,3903686425,6640,6640,6640,6640,0
20250401,182800,3903686425,6640,6640,6640,6640,0
20250401,182700,3903686425,6640,6640,6640,6640,0
20250401,182600,3903686425,6640,6640,6640,6640,0
20250401,182500,3903686425,6640,6640,6640,6640,0
20250401,182400,3903686425,6640,6640,6640,6640,0
20250401,182300,3903686425,6640,6640,6640,6640,0
20250401,182200,3903686425,6640,6640,6640,6640,0
20250401,182100,3903686425,6640,6640,6640,6640,0
20250401,182000,3903686425,6640,6640,6640,6640,0
20250401,181900,3903686425,6640,6640,6640,6640,0
20250401,181800,3903686425,6640,6640,6640,6640,0
20250401,181700,3903686425,6640,6640,6640,6640,0
20250401,181600,3903686425,6640,6640,6640,6640,0
20250401,181500,3903686425,6640,6640,6640,6640,0
20250401,181400,3903686425,6640,6640,6640,6640,0
20250401,181300,3903686425,6640,6640,6640,6640,19310
20250401,181200,3903686425,6640,6640,6640,6640,0
20250401,181100,3903686425,6640,6640,6640,6640,0
20250401,181000,3903686425,6640,6640,6640,6640,0
20250401,180900,3903686425,6640,6640,6640,6640,0
20250401,180800,3903686425,6640,6640,6640,6640,0
20250401,180700,3903686425,6640,6640,6640,6640,0
20250401,180600,3903686425,6640,6640,6640,6640,0
20250401,180500,3903686425,6640,6640,6640,6640,0
20250401,180400,3903686425,6640,6640,6640,6640,0
20250401,180300,3903686425,6640,6640,6640,6640,0
20250401,180200,3903686425,6640,6640,6640,6640,0
20250401,180100,3903686425,6640,6640,6640,6640,0
20250401,180000,3903686425,6640,6640,6640,6640,0
20250401,175900,3903686425,6640,6640,6640,6640,0
20250401,175800,3903686425,6640,6640,6640,6640,0
20250401,175700,3903686425,6640,6640,6640,6640,0
20250401,175600,3903686425,6640,6640,6640,6640,0
20250401,175500,3903686425,6640,6640,6640,6640,0
20250401,175400,3903686425,6640,6640,6640,6640,0
20250401,175300,3903686425,6640,6640,6640,6640,0
20250401,175200,3903686425,6640,6640,6640,6640,0
20250401,175100,3903686425,6640,6640,6640,6640,0
20250401,175000,3903686425,6640,6640,6640,6640,0
20250401,174900,3903686425,6640,6640,6640,6640,0
20250401,174800,3903686425,6640,6640,6640,6640,0
20250401,174700,3903686425,6640,6640,6640,6640,0
20250401,174600,3903686425,6640,6640,6640,6640,0
20250401,174500,3903686425,6640,6640,6640,6640,0
20250401,174400,3903686425,6640,6640,6640,6640,0
20250401,174300,3903686425,6640,6640,6640,6640,19310
20250401,174200,3903686425,6640,6640,6640,6640,0
20250401,174100,3903686425,6640,6640,6640,6640,0
20250401,174000,3903686425,6640,6640,6640,6640,0
20250401,173900,3903686425,6640,6640,6640,6640,0
20250401,173800,3903686425,6640,6640,6640,6640,0
20250401,173700,3903686425,6640,6640,6640,6640,0
20250401,173600,3903686425,6640,6640,6640,6640,0
20250401,173500,3903686425,6640,6640,6640,6640,0
20250401,173400,3903686425,6640,6640,6640,6640,0
20250401,173300,3903686425,6640,6640,6640,6640,0
20250401,173200,3903686425,6640,6640,6640,6640,0
20250401,173100,3903686425,6640,6640,6640,6640,0
20250401,173000,3903686425,6640,6640,6640,6640,0
20250401,172900,3903686425,6640,6640,6640,6640,0
20250401,172800,3903686425,6640,6640,6640,6640,0
20250401,172700,3903686425,6640,6640,6640,6640,0
20250401,172600,3903686425,6640,6640,6640,6640,0
20250401,172500,3903686425,6640,6640,6640,6640,0
20250401,172400,3903686425,6640,6640,6640,6640,0
20250401,172300,3903686425,6640,6640,6640,6640,0
20250401,172200,3903686425,6640,6640,6640,6640,0
20250401,172100,3903686425,6640,6640,6640,6640,0
20250401,172000,3903686425,6640,6640,6640,6640,0
20250401,171900,3903686425,6640,6640,6640,6640,0
20250401,171800,3903686425,6640,6640,6640,6640,0
20250401,171700,3903686425,6640,6640,6640,6640,0
20250401,171600,3903686425,6640,6640,6640,6640,0
20250401,171500,3903686425,6640,6640,6640,6640,0
20250401,171400,3903686425,6640,6640,6640,6640,0
20250401,171300,3903686425,6640,6640,6640,6640,19310
20250401,171200,3903686425,6640,6640,6640,6640,0
20250401,171100,3903686425,6640,6640,6640,6640,0
20250401,171000,3903686425,6640,6640,6640,6640,0
20250401,170900,3903686425,6640,6640,6640,6640,0
20250401,170800,3903686425,6640,6640,6640,6640,0
20250401,170700,3903686425,6640,6640,6640,6640,0
20250401,170600,3903686425,6640,6640,6640,6640,0
20250401,170500,3903686425,6640,6640,6640,6640,0
20250401,170400,3903686425,6640,6640,6640,6640,0
20250401,170300,3903686425,6640,6640,6640,6640,0
20250401,170200,3903686425,6640,6640,6640,6640,0
20250401,170100,3903686425,6640,6640,6640,6640,0
20250401,170000,3903686425,6640,6640,6640,6640,0
20250401,165900,3903686425,6640,6640,6640,6640,0
20250401,165800,3903686425,6640,6640,6640,6640,0
20250401,165700,3903686425,6640,6640,6640,6640,0
20250401,165600,3903686425,6640,6640,6640,6640,0
20250401,165500,3903686425,6640,6640,6640,6640,0
20250401,165400,3903686425,6640,6640,6640,6640,0
20250401,165300,3903686425,6640,6640,6640,6640,0
20250401,165200,3903686425,6640,6640,6640,6640,0
20250401,165100,3903686425,6640,6640,6640,6640,0
20250401,165000,3903686425,6640,6640,6640,6640,0
20250401,164900,3903686425,6640,6640,6640,6640,0
20250401,164800,3903686425,6640,6640,6640,6640,0
20250401,164700,3903686425,6640,6640,6640,6640,0
20250401,164600,3903686425,6640,6640,6640,6640,0
20250401,164500,3903686425,6640,6640,6640,6640,0
20250401,164400,3903686425,6640,6640,6640,6640,0
20250401,164300,3903686425,6640,6640,6640,6640,19310
20250401,164200,3903686425,6640,6640,6640,6640,0
20250401,164100,3903686425,6640,6640,6640,6640,0
20250401,164000,3903686425,6640,6640,6640,6640,0
20250401,163900,3903686425,6640,6640,6640,6640,0
20250401,163800,3903686425,6640,6640,6640,6640,0
20250401,163700,3903686425,6640,6640,6640,6640,0
20250401,163600,3903686425,6640,6640,6640,6640,0
20250401,163500,3903686425,6640,6640,6640,6640,0
20250401,163400,3903686425,6640,6640,6640,6640,0
20250401,163300,3903686425,6640,6640,6640,6640,0
20250401,163200,3903686425,6640,6640,6640,6640,0
20250401,163100,3903686425,6640,6640,6640,6640,0
20250401,163000,3903686425,6640,6640,6640,6640,0
20250401,162900,3903686425,6640,6640,6640,6640,0
20250401,162800,3903686425,6640,6640,6640,6640,0
20250401,162700,3903686425,6640,6640,6640,6640,0
20250401,162600,3903686425,6640,6640,6640,6640,0
20250401,162500,3903686425,6640,6640,6640,6640,0
20250401,162400,3903686425,6640,6640,6640,6640,0
20250401,162300,3903686425,6640,6640,6640,6640,0
20250401,162200,3903686425,6640,6640,6640,6640,0
20250401,162100,3903686425,6640,6640,6640,6640,0
20250401,162000,3903686425,6640,6640,6640,6640,0
20250401,161900,3903686425,6640,6640,6640,6640,0
20250401,161800,3903686425,6640,6640,6640,6640,0
20250401,161700,3903686425,6640,6640,6640,6640,0
20250401,161600,3903686425,6640,6640,6640,6640,0
20250401,161500,3903686425,6640,6640,6640,6640,0
20250401,161400,3903686425,6640,6640,6640,6640,0
20250401,161300,3903686425,6640,6640,6640,6640,19310
20250401,161200,3903686425,6640,6640,6640,6640,0
20250401,161100,3903686425,6640,6640,6640,6640,0
20250401,161000,3903686425,6640,6640,6640,6640,0
20250401,160900,3903686425,6640,6640,6640,6640,0
20250401,160800,3903686425,6640,6640,6640,6640,0
20250401,160700,3903686425,6640,6640,6640,6640,0
20250401,160600,3903686425,6640,6640,6640,6640,0
20250401,160500,3903686425,6640,6640,6640,6640,0
20250401,160400,3903686425,6640,6640,6640,6640,0
20250401,160300,3903686425,6640,6640,6640,6640,0
20250401,160200,3903686425,6640,6640,6640,6640,0
20250401,160100,3903686425,6640,6640,6640,6640,0
20250401,160000,3903686425,6640,6640,6640,6640,0
20250401,155900,3903686425,6640,6640,6640,6640,0
20250401,155800,3903686425,6640,6640,6640,6640,0
20250401,155700,3903686425,6640,6640,6640,6640,0
20250401,155600,3903686425,6640,6640,6640,6640,0
20250401,155500,3903686425,6640,6640,6640,6640,0
20250401,155400,3903686425,6640,6640,6640,6640,0
20250401,155300,3903686425,6640,6640,6640,6640,0
20250401,155200,3903686425,6640,6640,6640,6640,0
20250401,155100,3903686425,6640,6640,6640,6640,0
20250401,155000,3903686425,6640,6640,6640,6640,0
20250401,154900,3903686425,6640,6640,6640,6640,0
20250401,154800,3903686425,6640,6640,6640,6640,0
20250401,154700,3903686425,6640,6640,6640,6640,0
20250401,154600,3903686425,6640,6640,6640,6640,0
20250401,154500,3903686425,6640,6640,6640,6640,0
20250401,154400,3903686425,6640,6640,6640,6640,0
20250401,154300,3903686425,6640,6640,6640,6640,19310
20250401,154200,3903686425,6640,6640,6640,6640,0
20250401,154100,3903686425,6640,6640,6640,6640,0
20250401,154000,3903686425,6640,6640,6640,6640,0
20250401,153900,3903686425,6640,6640,6640,6640,0
20250401,153800,3903686425,6640,6640,6640,6640,0
20250401,153700,3903686425,6640,6640,6640,6640,0
20250401,153600,3903686425,6640,6640,6640,6640,0
20250401,153500,3903686425,6640,6640,6640,6640,0
20250401,153400,3903686425,6640,6640,6640,6640,0
20250401,153300,3903686425,6640,6640,6640,6640,0
20250401,153200,3903686425,6640,6640,6640,6640,0
20250401,153100,3903686425,6640,6640,6640,6640,0
20250401,153000,3903686425,6640,6640,6640,6640,19310
20250401,152900,3775468025,6630,6630,6630,6630,0
20250401,152800,3775468025,6630,6630,6630,6630,0
20250401,152700,3775468025,6630,6630,6630,6630,0
20250401,152600,3775468025,6630,6630,6630,6630,0
20250401,152500,3775468025,6630,6630,6630,6630,0
20250401,152400,3775468025,6630,6630,6630,6630,0
20250401,152300,3775468025,6630,6630,6630,6630,0
20250401,152200,3775468025,6630,6630,6630,6630,0
20250401,152100,3775468025,6630,6630,6630,6630,0
20250401,152000,3775468025,6630,6630,6630,6630,0
20250401,151900,3775468025,6630,6600,6630,6590,8421
20250401,151800,3719867545,6600,6600,6600,6590,3241
20250401,151700,3698492565,6600,6600,6610,6590,10424
20250401,151600,3629692865,6610,6610,6610,6600,3728
20250401,151500,3605087975,6610,6610,6620,6610,4563
20250401,151400,3574926535,6610,6620,6620,6610,677
20250401,151300,3570451325,6610,6620,6620,6610,586
20250401,151200,3566577615,6610,6620,6620,6610,572
20250401,151100,3562795075,6620,6610,6620,6610,95
20250401,151000,3562166995,6620,6610,6620,6610,1444
20250401,150900,3552620255,6620,6620,6620,6610,1175
20250401,150800,3544845355,6620,6610,6620,6610,782
20250401,150700,3539672075,6610,6620,6620,6610,555
20250401,150600,3535999575,6610,6610,6630,6610,2142
20250401,150500,3521822045,6610,6620,6620,6610,2291
20250401,150400,3506678235,6620,6610,6620,6610,2332
20250401,150300,3491263565,6620,6620,6620,6620,0
20250401,150200,3491263565,6620,6610,6620,6610,710
20250401,150100,3486570395,6610,6610,6620,6610,660
20250401,150000,3482207725,6620,6620,6620,6610,155
20250401,145900,3481182285,6610,6620,6620,6610,1141
20250401,145800,3473640245,6610,6620,6620,6610,496
20250401,145700,3470359865,6620,6620,6620,6610,122
20250401,145600,3469553055,6620,6620,6620,6610,383
20250401,145500,3467018255,6620,6610,6630,6610,1335
20250401,145400,3458180735,6620,6620,6620,6610,292
20250401,145300,3456248185,6620,6620,6630,6620,1211
20250401,145200,3448231355,6610,6620,6630,6610,1428
20250401,145100,3438778645,6620,6620,6620,6610,368
20250401,145000,3436343145,6620,6620,6630,6620,484
20250401,144900,3433139055,6630,6610,6630,6610,1286
20250401,144800,3424624915,6620,6620,6620,6620,2075
20250401,144700,3410888415,6620,6630,6630,6620,972
20250401,144600,3404445245,6630,6630,6640,6630,539
20250401,144500,3400869065,6630,6630,6640,6630,259
20250401,144400,3399150165,6630,6630,6640,6630,1183
20250401,144300,3391304035,6630,6620,6640,6620,2486
20250401,144200,3374822625,6630,6620,6630,6620,1158
20250401,144100,3367156595,6620,6620,6620,6620,387
20250401,144000,3364594655,6620,6620,6620,6620,114
20250401,143900,3363839975,6630,6630,6630,6620,24
20250401,143800,3363681045,6620,6620,6630,6620,318
20250401,143700,3361575855,6630,6620,6630,6620,867
20250401,143600,3355836265,6620,6620,6620,6620,436
20250401,143500,3352949945,6620,6620,6630,6620,1386
20250401,143400,3343774615,6630,6610,6630,6600,3086
20250401,143300,3323368205,6620,6620,6620,6610,798
20250401,143200,3318085625,6620,6630,6630,6620,3122
20250401,143100,3297416955,6620,6620,6630,6620,1824
20250401,143000,3285336825,6620,6620,6620,6620,84
20250401,142900,3284780745,6620,6620,6630,6620,490
20250401,142800,3281533145,6630,6630,6630,6630,94
20250401,142700,3280909925,6630,6630,6630,6630,938
20250401,142600,3274690985,6630,6630,6640,6630,179
20250401,142500,3273503275,6640,6630,6640,6630,4751
20250401,142400,3241964745,6620,6620,6630,6610,1760
20250401,142300,3230314055,6620,6620,6620,6620,188
20250401,142200,3229069495,6620,6620,6630,6620,151
20250401,142100,3228069845,6620,6620,6620,6620,84
20250401,142000,3227513765,6620,6620,6620,6620,86
20250401,141900,3226944445,6620,6620,6630,6620,292
20250401,141800,3225009325,6620,6620,6630,6620,120
20250401,141700,3224214915,6620,6620,6630,6620,367
20250401,141600,3221782565,6620,6620,6640,6620,3331
20250401,141500,3199731245,6620,6630,6630,6620,464
20250401,141400,3196656865,6630,6630,6630,6620,398
20250401,141300,3194019725,6630,6620,6630,6620,845
20250401,141200,3188418035,6620,6620,6630,6620,655
20250401,141100,3184078435,6620,6610,6620,6610,29
20250401,141000,3183886565,6620,6620,6630,6620,1356
20250401,140900,3174907705,6620,6620,6620,6610,100
20250401,140800,3174246555,6620,6630,6630,6620,737
20250401,140700,3169365385,6630,6620,6630,6610,140
20250401,140600,3168439235,6620,6620,6620,6620,861
20250401,140500,3162739415,6620,6620,6630,6620,331
20250401,140400,3160545735,6620,6610,6620,6610,193
20250401,140300,3159268115,6620,6620,6620,6610,1760
20250401,140200,3147617165,6630,6620,6630,6620,731
20250401,140100,3142775805,6620,6620,6620,6620,84
20250401,140000,3142219725,6630,6620,6630,6620,272
20250401,135900,3140417215,6630,6620,6630,6620,302
20250401,135800,3138415605,6620,6620,6630,6620,2338
20250401,135700,3122919125,6610,6610,6610,6610,84
20250401,135600,3122363885,6620,6620,6620,6610,1097
20250401,135500,3115102405,6610,6610,6610,6610,183
20250401,135400,3113892775,6620,6620,6620,6610,115
20250401,135300,3113132325,6620,6620,6620,6620,91
20250401,135200,3112529905,6620,6610,6620,6610,545
20250401,135100,3108922935,6610,6620,6620,6610,248
20250401,135000,3107281355,6610,6620,6620,6610,105
20250401,134900,3106587105,6610,6610,6610,6610,84
20250401,134800,3106031865,6620,6610,6620,6610,1513
20250401,134700,3096016645,6620,6610,6620,6600,1399
20250401,134600,3086767355,6610,6610,6610,6610,519
20250401,134500,3083336765,6610,6610,6610,6600,352
20250401,134400,3081010705,6610,6610,6610,6610,198
20250401,134300,3079701925,6600,6610,6610,6600,92
20250401,134200,3079094525,6610,6610,6610,6600,872
20250401,134100,3073331255,6610,6610,6610,6610,85
20250401,134000,3072769405,6610,6620,6630,6610,2170
20250401,133900,3058422735,6620,6620,6620,6620,246
20250401,133800,3056794215,6620,6620,6620,6620,156
20250401,133700,3055761495,6620,6620,6620,6620,217
20250401,133600,3054324955,6620,6620,6620,6620,370
20250401,133500,3051875555,6620,6620,6620,6620,84
20250401,133400,3051319475,6620,6620,6620,6610,311
20250401,133300,3049261505,6620,6620,6630,6620,415
20250401,133200,3046512275,6620,6610,6620,6610,880
20250401,133100,3040687635,6620,6620,6620,6620,331
20250401,133000,3038496415,6620,6620,6630,6620,329
20250401,132900,3036316285,6620,6620,6630,6620,938
20250401,132800,3030106685,6620,6630,6630,6620,462
20250401,132700,3027045465,6630,6620,6630,6620,2176
20250401,132600,3012634695,6620,6620,6630,6620,505
20250401,132500,3009287885,6620,6620,6620,6620,85
20250401,132400,3008725185,6630,6620,6640,6620,1661
20250401,132300,2997710615,6620,6630,6630,6620,207
20250401,132200,2996338395,6620,6620,6620,6620,84
20250401,132100,2995782315,6630,6620,6630,6620,326
20250401,132000,2993621815,6620,6630,6630,6620,1178
20250401,131900,2985812515,6630,6620,6630,6620,284
20250401,131800,2983930435,6620,6620,6620,6620,125
20250401,131700,2983102935,6630,6620,6630,6620,1832
20250401,131600,2970972335,6620,6620,6620,6620,1623
20250401,131500,2960228075,6620,6610,6620,6610,478
20250401,131400,2957066685,6600,6600,6610,6600,2657
20250401,131300,2939507165,6590,6600,6600,6590,1156
20250401,131200,2931882225,6600,6600,6600,6600,1187
20250401,131100,2924048025,6610,6600,6610,6590,263
20250401,131000,2922310455,6600,6590,6600,6590,1515
20250401,130900,2912312115,6590,6600,6600,6590,29
20250401,130800,2912120895,6590,6590,6600,6590,217
20250401,130700,2910690765,6590,6600,6600,6590,95
20250401,130600,2910064625,6590,6590,6590,6590,264
20250401,130500,2908324865,6590,6590,6590,6590,86
20250401,130400,2907758125,6610,6600,6610,6600,797
20250401,130300,2902495915,6600,6600,6600,6600,409
20250401,130200,2899796515,6590,6590,6590,6590,119
20250401,130100,2899012305,6590,6590,6590,6590,309
20250401,130000,2896975995,6590,6590,6600,6590,1071
20250401,125900,2889912075,6590,6590,6590,6590,85
20250401,125800,2889351925,6590,6585,6590,6580,1527
20250401,125700,2879289600,6585,6570,6585,6570,280
20250401,125600,2877447995,6580,6580,6580,6580,100
20250401,125500,2876789995,6580,6570,6580,6570,62
20250401,125400,2876382045,6580,6580,6580,6580,592
20250401,125300,2872486685,6580,6590,6590,6580,2887
20250401,125200,2853490075,6590,6590,6590,6590,169
20250401,125100,2852376365,6590,6590,6600,6590,287
20250401,125000,2850485025,6590,6580,6590,6580,561
20250401,124900,2846788705,6590,6590,6590,6590,1318
20250401,124800,2838103085,6590,6600,6600,6590,520
20250401,124700,2834671925,6600,6600,6600,6600,1366
20250401,124600,2825656325,6600,6610,6610,6600,183
20250401,124500,2824447535,6610,6610,6610,6600,466
20250401,124400,2821368115,6610,6600,6610,6600,86
20250401,124300,2820800505,6600,6600,6600,6600,757
20250401,124200,2815804305,6600,6600,6600,6600,288
20250401,124100,2813903505,6600,6600,6600,6600,358
20250401,124000,2811540705,6600,6600,6600,6600,87
20250401,123900,2810966505,6600,6600,6600,6600,85
20250401,123800,2810405505,6600,6600,6600,6600,686
20250401,123700,2805877905,6600,6600,6600,6600,307
20250401,123600,2803851705,6610,6600,6610,6600,2958
20250401,123500,2784302915,6600,6600,6600,6600,29
20250401,123400,2784111515,6600,6600,6600,6600,260
20250401,123300,2782395515,6590,6600,6610,6590,366
20250401,123200,2779982165,6600,6600,6600,6600,884
20250401,123100,2774147765,6600,6600,6600,6600,91
20250401,123000,2773547165,6610,6600,6610,6600,101
20250401,122900,2772880405,6600,6600,6600,6600,121
20250401,122800,2772081805,6600,6610,6610,6600,169
20250401,122700,2770964905,6600,6600,6610,6600,108
20250401,122600,2770251955,6600,6600,6610,6600,144
20250401,122500,2769301455,6600,6600,6600,6600,4331
20250401,122400,2740716855,6600,6610,6610,6600,150
20250401,122300,2739726195,6600,6610,6610,6600,507
20250401,122200,2736376705,6620,6610,6620,6610,1380
20250401,122100,2727254895,6620,6620,6620,6610,910
20250401,122000,2721232885,6610,6610,6610,6610,95
20250401,121900,2720604935,6620,6610,6620,6600,135
20250401,121800,2719713225,6610,6600,6610,6600,360
20250401,121700,2717334985,6610,6600,6610,6600,85
20250401,121600,2716773975,6610,6600,6610,6600,89
20250401,121500,2716186525,6610,6600,6610,6600,401
20250401,121400,2713539915,6600,6610,6610,6600,119
20250401,121300,2712754505,6600,6610,6610,6600,299
20250401,121200,2710778775,6600,6600,6600,6600,114
20250401,121100,2710026375,6600,6610,6610,6600,1112
20250401,121000,2702685175,6610,6590,6610,6590,114
20250401,120900,2701931955,6620,6600,6620,6590,275
20250401,120800,2700112995,6610,6600,6610,6600,890
20250401,120700,2694238555,6600,6600,6600,6600,84
20250401,120600,2693684155,6610,6620,6620,6610,268
20250401,120500,2691910465,6620,6600,6620,6600,592
20250401,120400,2687998705,6610,6590,6610,6590,266
20250401,120300,2686241945,6610,6590,6610,6590,104
20250401,120200,2685556375,6590,6590,6590,6590,137
20250401,120100,2684653545,6610,6600,6610,6600,192
20250401,120000,2683384605,6590,6590,6610,6590,68
20250401,115900,2682936465,6600,6600,6600,6580,105
20250401,115800,2682244345,6590,6590,6590,6590,297
20250401,115700,2680287115,6590,6620,6620,6590,93
20250401,115600,2679674065,6620,6600,6620,6590,111
20250401,115500,2678942185,6590,6580,6600,6580,75
20250401,115400,2678447905,6600,6580,6600,6580,266
20250401,115300,2676692705,6590,6590,6590,6590,184
20250401,115200,2675480145,6590,6590,6590,6580,177
20250401,115100,2674314535,6590,6590,6590,6590,1031
20250401,115000,2667520245,6590,6590,6590,6590,941
20250401,114900,2661319055,6590,6610,6610,6590,592
20250401,114800,2657412055,6600,6610,6610,6600,381
20250401,114700,2654896455,6600,6610,6610,6600,369
20250401,114600,2652457815,6610,6620,6620,6610,275
20250401,114500,2650638155,6630,6620,6630,6610,261
20250401,114400,2648911065,6620,6630,6630,6610,76
20250401,114300,2648408585,6620,6600,6620,6600,890
20250401,114200,2642526395,6600,6590,6600,6590,173
20250401,114100,2641385775,6590,6600,6600,6590,951
20250401,114000,2635118255,6600,6590,6600,6590,666
20250401,113900,2630724055,6600,6610,6620,6600,1045
20250401,113800,2623818445,6590,6610,6610,6590,1195
20250401,113700,2615930105,6610,6610,6610,6600,172
20250401,113600,2614794265,6620,6610,6620,6610,101
20250401,113500,2614126595,6610,6600,6610,6590,2212
20250401,113400,2599516255,6590,6590,6600,6590,482
20250401,113300,2596337695,6590,6580,6600,6580,235
20250401,113200,2594789055,6580,6590,6590,6580,592
20250401,113100,2590889275,6580,6600,6600,6580,916
20250401,113000,2584853655,6600,6590,6600,6590,229
20250401,112900,2583343115,6600,6600,6600,6590,1770
20250401,112800,2571662525,6610,6610,6610,6600,165
20250401,112700,2570572345,6610,6610,6610,6610,137
20250401,112600,2569666775,6620,6600,6620,6600,2772
20250401,112500,2551351925,6600,6620,6620,6600,1523
20250401,112400,2541289235,6640,6640,6640,6630,1130
20250401,112300,2533793175,6650,6640,6650,6640,1651
20250401,112200,2522830435,6640,6640,6650,6640,1732
20250401,112100,2511321075,6640,6650,6650,6640,3285
20250401,112000,2489506445,6650,6650,6660,6650,2070
20250401,111900,2475738775,6650,6660,6660,6650,1035
20250401,111800,2468846685,6660,6650,6660,6650,1806
20250401,111700,2456826900,6640,6650,6650,6640,2465
20250401,111600,2440435660,6650,6650,6660,6640,2905
20250401,111500,2421114410,6660,6650,6660,6640,4389
20250401,111400,2391921450,6650,6650,6660,6640,5391
20250401,111300,2356111870,6640,6640,6650,6640,4281
20250401,111200,2327669020,6630,6640,6650,6630,6133
20250401,111100,2286925160,6630,6630,6640,6630,2788
20250401,111000,2268418680,6630,6620,6640,6620,5893
20250401,110900,2229347490,6620,6620,6630,6620,2370
20250401,110800,2213658080,6620,6620,6640,6610,10670
20250401,110700,2142946660,6610,6580,6620,6580,6540
20250401,110600,2099719530,6580,6580,6580,6570,5534
20250401,110500,2063316730,6580,6600,6600,6580,312
20250401,110400,2061261020,6600,6590,6600,6580,4258
20250401,110300,2033209030,6580,6590,6600,6580,3556
20250401,110200,2009797580,6590,6590,6600,6580,2390
20250401,110100,1994043690,6600,6580,6600,6570,19126
20250401,110000,1867945080,6580,6550,6580,6550,2853
20250401,105900,1849199700,6580,6550,6580,6550,8033
20250401,105800,1796406920,6550,6530,6550,6530,4701
20250401,105700,1765683750,6530,6530,6530,6530,922
20250401,105600,1759663090,6540,6530,6540,6520,3372
20250401,105500,1737663840,6530,6540,6540,6510,6703
20250401,105400,1693925210,6540,6530,6540,6530,2657
20250401,105300,1676558530,6530,6530,6540,6530,1210
20250401,105200,1668654570,6540,6530,6540,6520,4749
20250401,105100,1637640190,6530,6530,6540,6530,5100
20250401,105000,1604328820,6530,6550,6560,6530,4185
20250401,104900,1576958160,6560,6510,6560,6510,11450
20250401,104800,1502054940,6520,6500,6530,6500,4160
20250401,104700,1474945090,6500,6470,6500,6470,5084
20250401,104600,1441951590,6470,6460,6470,6440,3433
20250401,104500,1419771220,6460,6450,6460,6450,346
20250401,104400,1417538000,6450,6450,6460,6440,2445
20250401,104300,1401768680,6450,6430,6450,6430,1970
20250401,104200,1389079030,6430,6430,6430,6410,1889
20250401,104100,1376952820,6430,6420,6430,6420,735
20250401,104000,1372233940,6420,6420,6420,6410,916
20250401,103900,1366357480,6420,6430,6430,6410,684
20250401,103800,1361972710,6430,6410,6430,6410,708
20250401,103700,1357428800,6400,6400,6410,6400,1215
20250401,103600,1349651240,6400,6410,6410,6400,522
20250401,103500,1346310040,6410,6420,6420,6410,793
20250401,103400,1341223390,6420,6420,6420,6410,340
20250401,103300,1339041730,6420,6400,6420,6400,1056
20250401,103200,1332273210,6420,6415,6420,6400,1841
20250401,103100,1320475650,6415,6420,6420,6410,590
20250401,103000,1316690990,6420,6410,6430,6410,502
20250401,102900,1313468140,6420,6420,6430,6410,104
20250401,102800,1312800800,6420,6430,6430,6420,479
20250401,102700,1309725490,6430,6420,6430,6410,1452
20250401,102600,1300404180,6410,6400,6420,6400,666
20250401,102500,1296138760,6400,6410,6420,6400,1297
20250401,102400,1287830290,6410,6410,6420,6410,760
20250401,102300,1282958570,6430,6410,6430,6410,450
20250401,102200,1280070080,6410,6430,6430,6410,308
20250401,102100,1278093780,6430,6420,6430,6410,499
20250401,102000,1274890590,6420,6420,6430,6420,547
20250401,101900,1271378560,6420,6420,6420,6400,1195
20250401,101800,1263714920,6420,6430,6430,6420,1060
20250401,101700,1256899690,6430,6430,6430,6420,1210
20250401,101600,1249123360,6420,6420,6430,6420,852
20250401,101500,1243646130,6410,6440,6440,6410,1781
20250401,101400,1232219320,6440,6450,6450,6430,1941
20250401,101300,1219722460,6440,6440,6440,6420,1732
20250401,101200,1208585270,6450,6430,6450,6420,1868
20250401,101100,1196557620,6420,6430,6440,6420,513
20250401,101000,1193259480,6440,6360,6440,6360,2873
20250401,100900,1174848250,6360,6380,6390,6360,2171
20250401,100800,1161008920,6390,6380,6390,6380,922
20250401,100700,1155122830,6390,6370,6390,6370,1006
20250401,100600,1148695290,6380,6380,6380,6380,1235
20250401,100500,1140815990,6370,6380,6380,6370,1020
20250401,100400,1134308950,6370,6330,6370,6330,3606
20250401,100300,1111451620,6330,6360,6380,6330,7183
20250401,100200,1065880440,6360,6370,6370,6350,4503
20250401,100100,1037231700,6370,6370,6370,6360,622
20250401,100000,1033269570,6360,6370,6370,6360,2724
20250401,095900,1015918530,6370,6370,6380,6370,1768
20250401,095800,1004650260,6370,6370,6370,6370,246
20250401,095700,1003083240,6380,6380,6380,6380,2176
20250401,095600,989200360,6390,6380,6390,6380,862
20250401,095500,983700790,6390,6390,6390,6390,632
20250401,095400,979662310,6380,6390,6390,6380,69
20250401,095300,979222020,6370,6390,6400,6370,8284
20250401,095200,926357520,6390,6390,6400,6390,1476
20250401,095100,916917390,6400,6400,6420,6390,897
20250401,095000,911181250,6390,6390,6410,6390,4714
20250401,094900,881056100,6390,6390,6400,6380,2211
20250401,094800,866924660,6400,6400,6400,6390,91
20250401,094700,866342880,6400,6400,6410,6390,607
20250401,094600,862463070,6390,6390,6390,6390,565
20250401,094500,858852720,6410,6390,6410,6380,1770
20250401,094400,847536640,6390,6390,6390,6380,2317
20250401,094300,832743040,6390,6390,6400,6390,508
20250401,094200,829496770,6390,6410,6410,6390,2907
20250401,094100,810914660,6410,6400,6410,6400,858
20250401,094000,805421160,6400,6390,6400,6390,802
20250401,093900,800289050,6400,6400,6400,6390,506
20250401,093800,797051390,6400,6400,6410,6400,274
20250401,093700,795296790,6400,6400,6400,6400,769
20250401,093600,790375190,6400,6390,6410,6380,1568
20250401,093500,780349135,6395,6390,6400,6390,1820
20250401,093400,768717540,6400,6400,6400,6390,715
20250401,093300,764142160,6390,6390,6400,6390,177
20250401,093200,763010930,6400,6410,6410,6390,4525
20250401,093100,734050320,6420,6410,6420,6410,1274
20250401,093000,725876880,6420,6430,6430,6410,144
20250401,092900,724952880,6410,6420,6420,6400,1397
20250401,092800,716003720,6420,6420,6430,6420,5381
20250401,092700,681451080,6410,6410,6420,6410,5293
20250401,092600,647519070,6410,6420,6420,6410,1124
20250401,092500,640312110,6420,6420,6430,6410,1810
20250401,092400,628693580,6430,6440,6440,6430,457
20250401,092300,625751140,6420,6430,6440,6420,2821
20250401,092200,607608230,6420,6430,6440,6420,2046
20250401,092100,594454780,6430,6450,6450,6430,7748
20250401,092000,544577650,6460,6460,6470,6450,1748
20250401,091900,533295540,6460,6470,6470,6450,1326
20250401,091800,524729440,6470,6470,6470,6450,1092
20250401,091700,517677130,6500,6450,6530,6450,5466
20250401,091600,482334870,6460,6480,6480,6460,1938
20250401,091500,469809470,6470,6450,6480,6450,1776
20250401,091400,458335580,6450,6470,6480,6450,777
20250401,091300,453315160,6470,6490,6500,6470,945
20250401,091200,447191990,6490,6520,6520,6490,4687
20250401,091100,416721640,6500,6520,6530,6500,8999
20250401,091000,358046340,6510,6530,6550,6510,4895
20250401,090900,326048210,6530,6520,6550,6510,5992
20250401,090800,286903260,6510,6510,6520,6500,3121
20250401,090700,266573520,6510,6490,6510,6490,1982
20250401,090600,253690520,6500,6480,6500,6480,4110
20250401,090500,227031480,6480,6470,6490,6470,5190
20250401,090400,193427960,6470,6440,6470,6440,1424
20250401,090300,184239230,6450,6470,6480,6450,3427
20250401,090200,162084470,6480,6470,6480,6470,503
20250401,090100,158825060,6460,6490,6540,6460,13045
20250401,090000,74013710,6490,6440,6540,6440,11473
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 3903686425 6640 6640 6640 6640 19310
3 20250401 194200 3903686425 6640 6640 6640 6640 0
4 20250401 194100 3903686425 6640 6640 6640 6640 0
5 20250401 194000 3903686425 6640 6640 6640 6640 0
6 20250401 193900 3903686425 6640 6640 6640 6640 0
7 20250401 193800 3903686425 6640 6640 6640 6640 0
8 20250401 193700 3903686425 6640 6640 6640 6640 0
9 20250401 193600 3903686425 6640 6640 6640 6640 0
10 20250401 193500 3903686425 6640 6640 6640 6640 0
11 20250401 193400 3903686425 6640 6640 6640 6640 0
12 20250401 193300 3903686425 6640 6640 6640 6640 0
13 20250401 193200 3903686425 6640 6640 6640 6640 0
14 20250401 193100 3903686425 6640 6640 6640 6640 0
15 20250401 193000 3903686425 6640 6640 6640 6640 0
16 20250401 192900 3903686425 6640 6640 6640 6640 0
17 20250401 192800 3903686425 6640 6640 6640 6640 0
18 20250401 192700 3903686425 6640 6640 6640 6640 0
19 20250401 192600 3903686425 6640 6640 6640 6640 0
20 20250401 192500 3903686425 6640 6640 6640 6640 0
21 20250401 192400 3903686425 6640 6640 6640 6640 0
22 20250401 192300 3903686425 6640 6640 6640 6640 0
23 20250401 192200 3903686425 6640 6640 6640 6640 0
24 20250401 192100 3903686425 6640 6640 6640 6640 0
25 20250401 192000 3903686425 6640 6640 6640 6640 0
26 20250401 191900 3903686425 6640 6640 6640 6640 0
27 20250401 191800 3903686425 6640 6640 6640 6640 0
28 20250401 191700 3903686425 6640 6640 6640 6640 0
29 20250401 191600 3903686425 6640 6640 6640 6640 0
30 20250401 191500 3903686425 6640 6640 6640 6640 0
31 20250401 191400 3903686425 6640 6640 6640 6640 0
32 20250401 191300 3903686425 6640 6640 6640 6640 19310
33 20250401 191200 3903686425 6640 6640 6640 6640 0
34 20250401 191100 3903686425 6640 6640 6640 6640 0
35 20250401 191000 3903686425 6640 6640 6640 6640 0
36 20250401 190900 3903686425 6640 6640 6640 6640 0
37 20250401 190800 3903686425 6640 6640 6640 6640 0
38 20250401 190700 3903686425 6640 6640 6640 6640 0
39 20250401 190600 3903686425 6640 6640 6640 6640 0
40 20250401 190500 3903686425 6640 6640 6640 6640 0
41 20250401 190400 3903686425 6640 6640 6640 6640 0
42 20250401 190300 3903686425 6640 6640 6640 6640 0
43 20250401 190200 3903686425 6640 6640 6640 6640 0
44 20250401 190100 3903686425 6640 6640 6640 6640 0
45 20250401 190000 3903686425 6640 6640 6640 6640 0
46 20250401 185900 3903686425 6640 6640 6640 6640 0
47 20250401 185800 3903686425 6640 6640 6640 6640 0
48 20250401 185700 3903686425 6640 6640 6640 6640 0
49 20250401 185600 3903686425 6640 6640 6640 6640 0
50 20250401 185500 3903686425 6640 6640 6640 6640 0
51 20250401 185400 3903686425 6640 6640 6640 6640 0
52 20250401 185300 3903686425 6640 6640 6640 6640 0
53 20250401 185200 3903686425 6640 6640 6640 6640 0
54 20250401 185100 3903686425 6640 6640 6640 6640 0
55 20250401 185000 3903686425 6640 6640 6640 6640 0
56 20250401 184900 3903686425 6640 6640 6640 6640 0
57 20250401 184800 3903686425 6640 6640 6640 6640 0
58 20250401 184700 3903686425 6640 6640 6640 6640 0
59 20250401 184600 3903686425 6640 6640 6640 6640 0
60 20250401 184500 3903686425 6640 6640 6640 6640 0
61 20250401 184400 3903686425 6640 6640 6640 6640 0
62 20250401 184300 3903686425 6640 6640 6640 6640 19310
63 20250401 184200 3903686425 6640 6640 6640 6640 0
64 20250401 184100 3903686425 6640 6640 6640 6640 0
65 20250401 184000 3903686425 6640 6640 6640 6640 0
66 20250401 183900 3903686425 6640 6640 6640 6640 0
67 20250401 183800 3903686425 6640 6640 6640 6640 0
68 20250401 183700 3903686425 6640 6640 6640 6640 0
69 20250401 183600 3903686425 6640 6640 6640 6640 0
70 20250401 183500 3903686425 6640 6640 6640 6640 0
71 20250401 183400 3903686425 6640 6640 6640 6640 0
72 20250401 183300 3903686425 6640 6640 6640 6640 0
73 20250401 183200 3903686425 6640 6640 6640 6640 0
74 20250401 183100 3903686425 6640 6640 6640 6640 0
75 20250401 183000 3903686425 6640 6640 6640 6640 0
76 20250401 182900 3903686425 6640 6640 6640 6640 0
77 20250401 182800 3903686425 6640 6640 6640 6640 0
78 20250401 182700 3903686425 6640 6640 6640 6640 0
79 20250401 182600 3903686425 6640 6640 6640 6640 0
80 20250401 182500 3903686425 6640 6640 6640 6640 0
81 20250401 182400 3903686425 6640 6640 6640 6640 0
82 20250401 182300 3903686425 6640 6640 6640 6640 0
83 20250401 182200 3903686425 6640 6640 6640 6640 0
84 20250401 182100 3903686425 6640 6640 6640 6640 0
85 20250401 182000 3903686425 6640 6640 6640 6640 0
86 20250401 181900 3903686425 6640 6640 6640 6640 0
87 20250401 181800 3903686425 6640 6640 6640 6640 0
88 20250401 181700 3903686425 6640 6640 6640 6640 0
89 20250401 181600 3903686425 6640 6640 6640 6640 0
90 20250401 181500 3903686425 6640 6640 6640 6640 0
91 20250401 181400 3903686425 6640 6640 6640 6640 0
92 20250401 181300 3903686425 6640 6640 6640 6640 19310
93 20250401 181200 3903686425 6640 6640 6640 6640 0
94 20250401 181100 3903686425 6640 6640 6640 6640 0
95 20250401 181000 3903686425 6640 6640 6640 6640 0
96 20250401 180900 3903686425 6640 6640 6640 6640 0
97 20250401 180800 3903686425 6640 6640 6640 6640 0
98 20250401 180700 3903686425 6640 6640 6640 6640 0
99 20250401 180600 3903686425 6640 6640 6640 6640 0
100 20250401 180500 3903686425 6640 6640 6640 6640 0
101 20250401 180400 3903686425 6640 6640 6640 6640 0
102 20250401 180300 3903686425 6640 6640 6640 6640 0
103 20250401 180200 3903686425 6640 6640 6640 6640 0
104 20250401 180100 3903686425 6640 6640 6640 6640 0
105 20250401 180000 3903686425 6640 6640 6640 6640 0
106 20250401 175900 3903686425 6640 6640 6640 6640 0
107 20250401 175800 3903686425 6640 6640 6640 6640 0
108 20250401 175700 3903686425 6640 6640 6640 6640 0
109 20250401 175600 3903686425 6640 6640 6640 6640 0
110 20250401 175500 3903686425 6640 6640 6640 6640 0
111 20250401 175400 3903686425 6640 6640 6640 6640 0
112 20250401 175300 3903686425 6640 6640 6640 6640 0
113 20250401 175200 3903686425 6640 6640 6640 6640 0
114 20250401 175100 3903686425 6640 6640 6640 6640 0
115 20250401 175000 3903686425 6640 6640 6640 6640 0
116 20250401 174900 3903686425 6640 6640 6640 6640 0
117 20250401 174800 3903686425 6640 6640 6640 6640 0
118 20250401 174700 3903686425 6640 6640 6640 6640 0
119 20250401 174600 3903686425 6640 6640 6640 6640 0
120 20250401 174500 3903686425 6640 6640 6640 6640 0
121 20250401 174400 3903686425 6640 6640 6640 6640 0
122 20250401 174300 3903686425 6640 6640 6640 6640 19310
123 20250401 174200 3903686425 6640 6640 6640 6640 0
124 20250401 174100 3903686425 6640 6640 6640 6640 0
125 20250401 174000 3903686425 6640 6640 6640 6640 0
126 20250401 173900 3903686425 6640 6640 6640 6640 0
127 20250401 173800 3903686425 6640 6640 6640 6640 0
128 20250401 173700 3903686425 6640 6640 6640 6640 0
129 20250401 173600 3903686425 6640 6640 6640 6640 0
130 20250401 173500 3903686425 6640 6640 6640 6640 0
131 20250401 173400 3903686425 6640 6640 6640 6640 0
132 20250401 173300 3903686425 6640 6640 6640 6640 0
133 20250401 173200 3903686425 6640 6640 6640 6640 0
134 20250401 173100 3903686425 6640 6640 6640 6640 0
135 20250401 173000 3903686425 6640 6640 6640 6640 0
136 20250401 172900 3903686425 6640 6640 6640 6640 0
137 20250401 172800 3903686425 6640 6640 6640 6640 0
138 20250401 172700 3903686425 6640 6640 6640 6640 0
139 20250401 172600 3903686425 6640 6640 6640 6640 0
140 20250401 172500 3903686425 6640 6640 6640 6640 0
141 20250401 172400 3903686425 6640 6640 6640 6640 0
142 20250401 172300 3903686425 6640 6640 6640 6640 0
143 20250401 172200 3903686425 6640 6640 6640 6640 0
144 20250401 172100 3903686425 6640 6640 6640 6640 0
145 20250401 172000 3903686425 6640 6640 6640 6640 0
146 20250401 171900 3903686425 6640 6640 6640 6640 0
147 20250401 171800 3903686425 6640 6640 6640 6640 0
148 20250401 171700 3903686425 6640 6640 6640 6640 0
149 20250401 171600 3903686425 6640 6640 6640 6640 0
150 20250401 171500 3903686425 6640 6640 6640 6640 0
151 20250401 171400 3903686425 6640 6640 6640 6640 0
152 20250401 171300 3903686425 6640 6640 6640 6640 19310
153 20250401 171200 3903686425 6640 6640 6640 6640 0
154 20250401 171100 3903686425 6640 6640 6640 6640 0
155 20250401 171000 3903686425 6640 6640 6640 6640 0
156 20250401 170900 3903686425 6640 6640 6640 6640 0
157 20250401 170800 3903686425 6640 6640 6640 6640 0
158 20250401 170700 3903686425 6640 6640 6640 6640 0
159 20250401 170600 3903686425 6640 6640 6640 6640 0
160 20250401 170500 3903686425 6640 6640 6640 6640 0
161 20250401 170400 3903686425 6640 6640 6640 6640 0
162 20250401 170300 3903686425 6640 6640 6640 6640 0
163 20250401 170200 3903686425 6640 6640 6640 6640 0
164 20250401 170100 3903686425 6640 6640 6640 6640 0
165 20250401 170000 3903686425 6640 6640 6640 6640 0
166 20250401 165900 3903686425 6640 6640 6640 6640 0
167 20250401 165800 3903686425 6640 6640 6640 6640 0
168 20250401 165700 3903686425 6640 6640 6640 6640 0
169 20250401 165600 3903686425 6640 6640 6640 6640 0
170 20250401 165500 3903686425 6640 6640 6640 6640 0
171 20250401 165400 3903686425 6640 6640 6640 6640 0
172 20250401 165300 3903686425 6640 6640 6640 6640 0
173 20250401 165200 3903686425 6640 6640 6640 6640 0
174 20250401 165100 3903686425 6640 6640 6640 6640 0
175 20250401 165000 3903686425 6640 6640 6640 6640 0
176 20250401 164900 3903686425 6640 6640 6640 6640 0
177 20250401 164800 3903686425 6640 6640 6640 6640 0
178 20250401 164700 3903686425 6640 6640 6640 6640 0
179 20250401 164600 3903686425 6640 6640 6640 6640 0
180 20250401 164500 3903686425 6640 6640 6640 6640 0
181 20250401 164400 3903686425 6640 6640 6640 6640 0
182 20250401 164300 3903686425 6640 6640 6640 6640 19310
183 20250401 164200 3903686425 6640 6640 6640 6640 0
184 20250401 164100 3903686425 6640 6640 6640 6640 0
185 20250401 164000 3903686425 6640 6640 6640 6640 0
186 20250401 163900 3903686425 6640 6640 6640 6640 0
187 20250401 163800 3903686425 6640 6640 6640 6640 0
188 20250401 163700 3903686425 6640 6640 6640 6640 0
189 20250401 163600 3903686425 6640 6640 6640 6640 0
190 20250401 163500 3903686425 6640 6640 6640 6640 0
191 20250401 163400 3903686425 6640 6640 6640 6640 0
192 20250401 163300 3903686425 6640 6640 6640 6640 0
193 20250401 163200 3903686425 6640 6640 6640 6640 0
194 20250401 163100 3903686425 6640 6640 6640 6640 0
195 20250401 163000 3903686425 6640 6640 6640 6640 0
196 20250401 162900 3903686425 6640 6640 6640 6640 0
197 20250401 162800 3903686425 6640 6640 6640 6640 0
198 20250401 162700 3903686425 6640 6640 6640 6640 0
199 20250401 162600 3903686425 6640 6640 6640 6640 0
200 20250401 162500 3903686425 6640 6640 6640 6640 0
201 20250401 162400 3903686425 6640 6640 6640 6640 0
202 20250401 162300 3903686425 6640 6640 6640 6640 0
203 20250401 162200 3903686425 6640 6640 6640 6640 0
204 20250401 162100 3903686425 6640 6640 6640 6640 0
205 20250401 162000 3903686425 6640 6640 6640 6640 0
206 20250401 161900 3903686425 6640 6640 6640 6640 0
207 20250401 161800 3903686425 6640 6640 6640 6640 0
208 20250401 161700 3903686425 6640 6640 6640 6640 0
209 20250401 161600 3903686425 6640 6640 6640 6640 0
210 20250401 161500 3903686425 6640 6640 6640 6640 0
211 20250401 161400 3903686425 6640 6640 6640 6640 0
212 20250401 161300 3903686425 6640 6640 6640 6640 19310
213 20250401 161200 3903686425 6640 6640 6640 6640 0
214 20250401 161100 3903686425 6640 6640 6640 6640 0
215 20250401 161000 3903686425 6640 6640 6640 6640 0
216 20250401 160900 3903686425 6640 6640 6640 6640 0
217 20250401 160800 3903686425 6640 6640 6640 6640 0
218 20250401 160700 3903686425 6640 6640 6640 6640 0
219 20250401 160600 3903686425 6640 6640 6640 6640 0
220 20250401 160500 3903686425 6640 6640 6640 6640 0
221 20250401 160400 3903686425 6640 6640 6640 6640 0
222 20250401 160300 3903686425 6640 6640 6640 6640 0
223 20250401 160200 3903686425 6640 6640 6640 6640 0
224 20250401 160100 3903686425 6640 6640 6640 6640 0
225 20250401 160000 3903686425 6640 6640 6640 6640 0
226 20250401 155900 3903686425 6640 6640 6640 6640 0
227 20250401 155800 3903686425 6640 6640 6640 6640 0
228 20250401 155700 3903686425 6640 6640 6640 6640 0
229 20250401 155600 3903686425 6640 6640 6640 6640 0
230 20250401 155500 3903686425 6640 6640 6640 6640 0
231 20250401 155400 3903686425 6640 6640 6640 6640 0
232 20250401 155300 3903686425 6640 6640 6640 6640 0
233 20250401 155200 3903686425 6640 6640 6640 6640 0
234 20250401 155100 3903686425 6640 6640 6640 6640 0
235 20250401 155000 3903686425 6640 6640 6640 6640 0
236 20250401 154900 3903686425 6640 6640 6640 6640 0
237 20250401 154800 3903686425 6640 6640 6640 6640 0
238 20250401 154700 3903686425 6640 6640 6640 6640 0
239 20250401 154600 3903686425 6640 6640 6640 6640 0
240 20250401 154500 3903686425 6640 6640 6640 6640 0
241 20250401 154400 3903686425 6640 6640 6640 6640 0
242 20250401 154300 3903686425 6640 6640 6640 6640 19310
243 20250401 154200 3903686425 6640 6640 6640 6640 0
244 20250401 154100 3903686425 6640 6640 6640 6640 0
245 20250401 154000 3903686425 6640 6640 6640 6640 0
246 20250401 153900 3903686425 6640 6640 6640 6640 0
247 20250401 153800 3903686425 6640 6640 6640 6640 0
248 20250401 153700 3903686425 6640 6640 6640 6640 0
249 20250401 153600 3903686425 6640 6640 6640 6640 0
250 20250401 153500 3903686425 6640 6640 6640 6640 0
251 20250401 153400 3903686425 6640 6640 6640 6640 0
252 20250401 153300 3903686425 6640 6640 6640 6640 0
253 20250401 153200 3903686425 6640 6640 6640 6640 0
254 20250401 153100 3903686425 6640 6640 6640 6640 0
255 20250401 153000 3903686425 6640 6640 6640 6640 19310
256 20250401 152900 3775468025 6630 6630 6630 6630 0
257 20250401 152800 3775468025 6630 6630 6630 6630 0
258 20250401 152700 3775468025 6630 6630 6630 6630 0
259 20250401 152600 3775468025 6630 6630 6630 6630 0
260 20250401 152500 3775468025 6630 6630 6630 6630 0
261 20250401 152400 3775468025 6630 6630 6630 6630 0
262 20250401 152300 3775468025 6630 6630 6630 6630 0
263 20250401 152200 3775468025 6630 6630 6630 6630 0
264 20250401 152100 3775468025 6630 6630 6630 6630 0
265 20250401 152000 3775468025 6630 6630 6630 6630 0
266 20250401 151900 3775468025 6630 6600 6630 6590 8421
267 20250401 151800 3719867545 6600 6600 6600 6590 3241
268 20250401 151700 3698492565 6600 6600 6610 6590 10424
269 20250401 151600 3629692865 6610 6610 6610 6600 3728
270 20250401 151500 3605087975 6610 6610 6620 6610 4563
271 20250401 151400 3574926535 6610 6620 6620 6610 677
272 20250401 151300 3570451325 6610 6620 6620 6610 586
273 20250401 151200 3566577615 6610 6620 6620 6610 572
274 20250401 151100 3562795075 6620 6610 6620 6610 95
275 20250401 151000 3562166995 6620 6610 6620 6610 1444
276 20250401 150900 3552620255 6620 6620 6620 6610 1175
277 20250401 150800 3544845355 6620 6610 6620 6610 782
278 20250401 150700 3539672075 6610 6620 6620 6610 555
279 20250401 150600 3535999575 6610 6610 6630 6610 2142
280 20250401 150500 3521822045 6610 6620 6620 6610 2291
281 20250401 150400 3506678235 6620 6610 6620 6610 2332
282 20250401 150300 3491263565 6620 6620 6620 6620 0
283 20250401 150200 3491263565 6620 6610 6620 6610 710
284 20250401 150100 3486570395 6610 6610 6620 6610 660
285 20250401 150000 3482207725 6620 6620 6620 6610 155
286 20250401 145900 3481182285 6610 6620 6620 6610 1141
287 20250401 145800 3473640245 6610 6620 6620 6610 496
288 20250401 145700 3470359865 6620 6620 6620 6610 122
289 20250401 145600 3469553055 6620 6620 6620 6610 383
290 20250401 145500 3467018255 6620 6610 6630 6610 1335
291 20250401 145400 3458180735 6620 6620 6620 6610 292
292 20250401 145300 3456248185 6620 6620 6630 6620 1211
293 20250401 145200 3448231355 6610 6620 6630 6610 1428
294 20250401 145100 3438778645 6620 6620 6620 6610 368
295 20250401 145000 3436343145 6620 6620 6630 6620 484
296 20250401 144900 3433139055 6630 6610 6630 6610 1286
297 20250401 144800 3424624915 6620 6620 6620 6620 2075
298 20250401 144700 3410888415 6620 6630 6630 6620 972
299 20250401 144600 3404445245 6630 6630 6640 6630 539
300 20250401 144500 3400869065 6630 6630 6640 6630 259
301 20250401 144400 3399150165 6630 6630 6640 6630 1183
302 20250401 144300 3391304035 6630 6620 6640 6620 2486
303 20250401 144200 3374822625 6630 6620 6630 6620 1158
304 20250401 144100 3367156595 6620 6620 6620 6620 387
305 20250401 144000 3364594655 6620 6620 6620 6620 114
306 20250401 143900 3363839975 6630 6630 6630 6620 24
307 20250401 143800 3363681045 6620 6620 6630 6620 318
308 20250401 143700 3361575855 6630 6620 6630 6620 867
309 20250401 143600 3355836265 6620 6620 6620 6620 436
310 20250401 143500 3352949945 6620 6620 6630 6620 1386
311 20250401 143400 3343774615 6630 6610 6630 6600 3086
312 20250401 143300 3323368205 6620 6620 6620 6610 798
313 20250401 143200 3318085625 6620 6630 6630 6620 3122
314 20250401 143100 3297416955 6620 6620 6630 6620 1824
315 20250401 143000 3285336825 6620 6620 6620 6620 84
316 20250401 142900 3284780745 6620 6620 6630 6620 490
317 20250401 142800 3281533145 6630 6630 6630 6630 94
318 20250401 142700 3280909925 6630 6630 6630 6630 938
319 20250401 142600 3274690985 6630 6630 6640 6630 179
320 20250401 142500 3273503275 6640 6630 6640 6630 4751
321 20250401 142400 3241964745 6620 6620 6630 6610 1760
322 20250401 142300 3230314055 6620 6620 6620 6620 188
323 20250401 142200 3229069495 6620 6620 6630 6620 151
324 20250401 142100 3228069845 6620 6620 6620 6620 84
325 20250401 142000 3227513765 6620 6620 6620 6620 86
326 20250401 141900 3226944445 6620 6620 6630 6620 292
327 20250401 141800 3225009325 6620 6620 6630 6620 120
328 20250401 141700 3224214915 6620 6620 6630 6620 367
329 20250401 141600 3221782565 6620 6620 6640 6620 3331
330 20250401 141500 3199731245 6620 6630 6630 6620 464
331 20250401 141400 3196656865 6630 6630 6630 6620 398
332 20250401 141300 3194019725 6630 6620 6630 6620 845
333 20250401 141200 3188418035 6620 6620 6630 6620 655
334 20250401 141100 3184078435 6620 6610 6620 6610 29
335 20250401 141000 3183886565 6620 6620 6630 6620 1356
336 20250401 140900 3174907705 6620 6620 6620 6610 100
337 20250401 140800 3174246555 6620 6630 6630 6620 737
338 20250401 140700 3169365385 6630 6620 6630 6610 140
339 20250401 140600 3168439235 6620 6620 6620 6620 861
340 20250401 140500 3162739415 6620 6620 6630 6620 331
341 20250401 140400 3160545735 6620 6610 6620 6610 193
342 20250401 140300 3159268115 6620 6620 6620 6610 1760
343 20250401 140200 3147617165 6630 6620 6630 6620 731
344 20250401 140100 3142775805 6620 6620 6620 6620 84
345 20250401 140000 3142219725 6630 6620 6630 6620 272
346 20250401 135900 3140417215 6630 6620 6630 6620 302
347 20250401 135800 3138415605 6620 6620 6630 6620 2338
348 20250401 135700 3122919125 6610 6610 6610 6610 84
349 20250401 135600 3122363885 6620 6620 6620 6610 1097
350 20250401 135500 3115102405 6610 6610 6610 6610 183
351 20250401 135400 3113892775 6620 6620 6620 6610 115
352 20250401 135300 3113132325 6620 6620 6620 6620 91
353 20250401 135200 3112529905 6620 6610 6620 6610 545
354 20250401 135100 3108922935 6610 6620 6620 6610 248
355 20250401 135000 3107281355 6610 6620 6620 6610 105
356 20250401 134900 3106587105 6610 6610 6610 6610 84
357 20250401 134800 3106031865 6620 6610 6620 6610 1513
358 20250401 134700 3096016645 6620 6610 6620 6600 1399
359 20250401 134600 3086767355 6610 6610 6610 6610 519
360 20250401 134500 3083336765 6610 6610 6610 6600 352
361 20250401 134400 3081010705 6610 6610 6610 6610 198
362 20250401 134300 3079701925 6600 6610 6610 6600 92
363 20250401 134200 3079094525 6610 6610 6610 6600 872
364 20250401 134100 3073331255 6610 6610 6610 6610 85
365 20250401 134000 3072769405 6610 6620 6630 6610 2170
366 20250401 133900 3058422735 6620 6620 6620 6620 246
367 20250401 133800 3056794215 6620 6620 6620 6620 156
368 20250401 133700 3055761495 6620 6620 6620 6620 217
369 20250401 133600 3054324955 6620 6620 6620 6620 370
370 20250401 133500 3051875555 6620 6620 6620 6620 84
371 20250401 133400 3051319475 6620 6620 6620 6610 311
372 20250401 133300 3049261505 6620 6620 6630 6620 415
373 20250401 133200 3046512275 6620 6610 6620 6610 880
374 20250401 133100 3040687635 6620 6620 6620 6620 331
375 20250401 133000 3038496415 6620 6620 6630 6620 329
376 20250401 132900 3036316285 6620 6620 6630 6620 938
377 20250401 132800 3030106685 6620 6630 6630 6620 462
378 20250401 132700 3027045465 6630 6620 6630 6620 2176
379 20250401 132600 3012634695 6620 6620 6630 6620 505
380 20250401 132500 3009287885 6620 6620 6620 6620 85
381 20250401 132400 3008725185 6630 6620 6640 6620 1661
382 20250401 132300 2997710615 6620 6630 6630 6620 207
383 20250401 132200 2996338395 6620 6620 6620 6620 84
384 20250401 132100 2995782315 6630 6620 6630 6620 326
385 20250401 132000 2993621815 6620 6630 6630 6620 1178
386 20250401 131900 2985812515 6630 6620 6630 6620 284
387 20250401 131800 2983930435 6620 6620 6620 6620 125
388 20250401 131700 2983102935 6630 6620 6630 6620 1832
389 20250401 131600 2970972335 6620 6620 6620 6620 1623
390 20250401 131500 2960228075 6620 6610 6620 6610 478
391 20250401 131400 2957066685 6600 6600 6610 6600 2657
392 20250401 131300 2939507165 6590 6600 6600 6590 1156
393 20250401 131200 2931882225 6600 6600 6600 6600 1187
394 20250401 131100 2924048025 6610 6600 6610 6590 263
395 20250401 131000 2922310455 6600 6590 6600 6590 1515
396 20250401 130900 2912312115 6590 6600 6600 6590 29
397 20250401 130800 2912120895 6590 6590 6600 6590 217
398 20250401 130700 2910690765 6590 6600 6600 6590 95
399 20250401 130600 2910064625 6590 6590 6590 6590 264
400 20250401 130500 2908324865 6590 6590 6590 6590 86
401 20250401 130400 2907758125 6610 6600 6610 6600 797
402 20250401 130300 2902495915 6600 6600 6600 6600 409
403 20250401 130200 2899796515 6590 6590 6590 6590 119
404 20250401 130100 2899012305 6590 6590 6590 6590 309
405 20250401 130000 2896975995 6590 6590 6600 6590 1071
406 20250401 125900 2889912075 6590 6590 6590 6590 85
407 20250401 125800 2889351925 6590 6585 6590 6580 1527
408 20250401 125700 2879289600 6585 6570 6585 6570 280
409 20250401 125600 2877447995 6580 6580 6580 6580 100
410 20250401 125500 2876789995 6580 6570 6580 6570 62
411 20250401 125400 2876382045 6580 6580 6580 6580 592
412 20250401 125300 2872486685 6580 6590 6590 6580 2887
413 20250401 125200 2853490075 6590 6590 6590 6590 169
414 20250401 125100 2852376365 6590 6590 6600 6590 287
415 20250401 125000 2850485025 6590 6580 6590 6580 561
416 20250401 124900 2846788705 6590 6590 6590 6590 1318
417 20250401 124800 2838103085 6590 6600 6600 6590 520
418 20250401 124700 2834671925 6600 6600 6600 6600 1366
419 20250401 124600 2825656325 6600 6610 6610 6600 183
420 20250401 124500 2824447535 6610 6610 6610 6600 466
421 20250401 124400 2821368115 6610 6600 6610 6600 86
422 20250401 124300 2820800505 6600 6600 6600 6600 757
423 20250401 124200 2815804305 6600 6600 6600 6600 288
424 20250401 124100 2813903505 6600 6600 6600 6600 358
425 20250401 124000 2811540705 6600 6600 6600 6600 87
426 20250401 123900 2810966505 6600 6600 6600 6600 85
427 20250401 123800 2810405505 6600 6600 6600 6600 686
428 20250401 123700 2805877905 6600 6600 6600 6600 307
429 20250401 123600 2803851705 6610 6600 6610 6600 2958
430 20250401 123500 2784302915 6600 6600 6600 6600 29
431 20250401 123400 2784111515 6600 6600 6600 6600 260
432 20250401 123300 2782395515 6590 6600 6610 6590 366
433 20250401 123200 2779982165 6600 6600 6600 6600 884
434 20250401 123100 2774147765 6600 6600 6600 6600 91
435 20250401 123000 2773547165 6610 6600 6610 6600 101
436 20250401 122900 2772880405 6600 6600 6600 6600 121
437 20250401 122800 2772081805 6600 6610 6610 6600 169
438 20250401 122700 2770964905 6600 6600 6610 6600 108
439 20250401 122600 2770251955 6600 6600 6610 6600 144
440 20250401 122500 2769301455 6600 6600 6600 6600 4331
441 20250401 122400 2740716855 6600 6610 6610 6600 150
442 20250401 122300 2739726195 6600 6610 6610 6600 507
443 20250401 122200 2736376705 6620 6610 6620 6610 1380
444 20250401 122100 2727254895 6620 6620 6620 6610 910
445 20250401 122000 2721232885 6610 6610 6610 6610 95
446 20250401 121900 2720604935 6620 6610 6620 6600 135
447 20250401 121800 2719713225 6610 6600 6610 6600 360
448 20250401 121700 2717334985 6610 6600 6610 6600 85
449 20250401 121600 2716773975 6610 6600 6610 6600 89
450 20250401 121500 2716186525 6610 6600 6610 6600 401
451 20250401 121400 2713539915 6600 6610 6610 6600 119
452 20250401 121300 2712754505 6600 6610 6610 6600 299
453 20250401 121200 2710778775 6600 6600 6600 6600 114
454 20250401 121100 2710026375 6600 6610 6610 6600 1112
455 20250401 121000 2702685175 6610 6590 6610 6590 114
456 20250401 120900 2701931955 6620 6600 6620 6590 275
457 20250401 120800 2700112995 6610 6600 6610 6600 890
458 20250401 120700 2694238555 6600 6600 6600 6600 84
459 20250401 120600 2693684155 6610 6620 6620 6610 268
460 20250401 120500 2691910465 6620 6600 6620 6600 592
461 20250401 120400 2687998705 6610 6590 6610 6590 266
462 20250401 120300 2686241945 6610 6590 6610 6590 104
463 20250401 120200 2685556375 6590 6590 6590 6590 137
464 20250401 120100 2684653545 6610 6600 6610 6600 192
465 20250401 120000 2683384605 6590 6590 6610 6590 68
466 20250401 115900 2682936465 6600 6600 6600 6580 105
467 20250401 115800 2682244345 6590 6590 6590 6590 297
468 20250401 115700 2680287115 6590 6620 6620 6590 93
469 20250401 115600 2679674065 6620 6600 6620 6590 111
470 20250401 115500 2678942185 6590 6580 6600 6580 75
471 20250401 115400 2678447905 6600 6580 6600 6580 266
472 20250401 115300 2676692705 6590 6590 6590 6590 184
473 20250401 115200 2675480145 6590 6590 6590 6580 177
474 20250401 115100 2674314535 6590 6590 6590 6590 1031
475 20250401 115000 2667520245 6590 6590 6590 6590 941
476 20250401 114900 2661319055 6590 6610 6610 6590 592
477 20250401 114800 2657412055 6600 6610 6610 6600 381
478 20250401 114700 2654896455 6600 6610 6610 6600 369
479 20250401 114600 2652457815 6610 6620 6620 6610 275
480 20250401 114500 2650638155 6630 6620 6630 6610 261
481 20250401 114400 2648911065 6620 6630 6630 6610 76
482 20250401 114300 2648408585 6620 6600 6620 6600 890
483 20250401 114200 2642526395 6600 6590 6600 6590 173
484 20250401 114100 2641385775 6590 6600 6600 6590 951
485 20250401 114000 2635118255 6600 6590 6600 6590 666
486 20250401 113900 2630724055 6600 6610 6620 6600 1045
487 20250401 113800 2623818445 6590 6610 6610 6590 1195
488 20250401 113700 2615930105 6610 6610 6610 6600 172
489 20250401 113600 2614794265 6620 6610 6620 6610 101
490 20250401 113500 2614126595 6610 6600 6610 6590 2212
491 20250401 113400 2599516255 6590 6590 6600 6590 482
492 20250401 113300 2596337695 6590 6580 6600 6580 235
493 20250401 113200 2594789055 6580 6590 6590 6580 592
494 20250401 113100 2590889275 6580 6600 6600 6580 916
495 20250401 113000 2584853655 6600 6590 6600 6590 229
496 20250401 112900 2583343115 6600 6600 6600 6590 1770
497 20250401 112800 2571662525 6610 6610 6610 6600 165
498 20250401 112700 2570572345 6610 6610 6610 6610 137
499 20250401 112600 2569666775 6620 6600 6620 6600 2772
500 20250401 112500 2551351925 6600 6620 6620 6600 1523
501 20250401 112400 2541289235 6640 6640 6640 6630 1130
502 20250401 112300 2533793175 6650 6640 6650 6640 1651
503 20250401 112200 2522830435 6640 6640 6650 6640 1732
504 20250401 112100 2511321075 6640 6650 6650 6640 3285
505 20250401 112000 2489506445 6650 6650 6660 6650 2070
506 20250401 111900 2475738775 6650 6660 6660 6650 1035
507 20250401 111800 2468846685 6660 6650 6660 6650 1806
508 20250401 111700 2456826900 6640 6650 6650 6640 2465
509 20250401 111600 2440435660 6650 6650 6660 6640 2905
510 20250401 111500 2421114410 6660 6650 6660 6640 4389
511 20250401 111400 2391921450 6650 6650 6660 6640 5391
512 20250401 111300 2356111870 6640 6640 6650 6640 4281
513 20250401 111200 2327669020 6630 6640 6650 6630 6133
514 20250401 111100 2286925160 6630 6630 6640 6630 2788
515 20250401 111000 2268418680 6630 6620 6640 6620 5893
516 20250401 110900 2229347490 6620 6620 6630 6620 2370
517 20250401 110800 2213658080 6620 6620 6640 6610 10670
518 20250401 110700 2142946660 6610 6580 6620 6580 6540
519 20250401 110600 2099719530 6580 6580 6580 6570 5534
520 20250401 110500 2063316730 6580 6600 6600 6580 312
521 20250401 110400 2061261020 6600 6590 6600 6580 4258
522 20250401 110300 2033209030 6580 6590 6600 6580 3556
523 20250401 110200 2009797580 6590 6590 6600 6580 2390
524 20250401 110100 1994043690 6600 6580 6600 6570 19126
525 20250401 110000 1867945080 6580 6550 6580 6550 2853
526 20250401 105900 1849199700 6580 6550 6580 6550 8033
527 20250401 105800 1796406920 6550 6530 6550 6530 4701
528 20250401 105700 1765683750 6530 6530 6530 6530 922
529 20250401 105600 1759663090 6540 6530 6540 6520 3372
530 20250401 105500 1737663840 6530 6540 6540 6510 6703
531 20250401 105400 1693925210 6540 6530 6540 6530 2657
532 20250401 105300 1676558530 6530 6530 6540 6530 1210
533 20250401 105200 1668654570 6540 6530 6540 6520 4749
534 20250401 105100 1637640190 6530 6530 6540 6530 5100
535 20250401 105000 1604328820 6530 6550 6560 6530 4185
536 20250401 104900 1576958160 6560 6510 6560 6510 11450
537 20250401 104800 1502054940 6520 6500 6530 6500 4160
538 20250401 104700 1474945090 6500 6470 6500 6470 5084
539 20250401 104600 1441951590 6470 6460 6470 6440 3433
540 20250401 104500 1419771220 6460 6450 6460 6450 346
541 20250401 104400 1417538000 6450 6450 6460 6440 2445
542 20250401 104300 1401768680 6450 6430 6450 6430 1970
543 20250401 104200 1389079030 6430 6430 6430 6410 1889
544 20250401 104100 1376952820 6430 6420 6430 6420 735
545 20250401 104000 1372233940 6420 6420 6420 6410 916
546 20250401 103900 1366357480 6420 6430 6430 6410 684
547 20250401 103800 1361972710 6430 6410 6430 6410 708
548 20250401 103700 1357428800 6400 6400 6410 6400 1215
549 20250401 103600 1349651240 6400 6410 6410 6400 522
550 20250401 103500 1346310040 6410 6420 6420 6410 793
551 20250401 103400 1341223390 6420 6420 6420 6410 340
552 20250401 103300 1339041730 6420 6400 6420 6400 1056
553 20250401 103200 1332273210 6420 6415 6420 6400 1841
554 20250401 103100 1320475650 6415 6420 6420 6410 590
555 20250401 103000 1316690990 6420 6410 6430 6410 502
556 20250401 102900 1313468140 6420 6420 6430 6410 104
557 20250401 102800 1312800800 6420 6430 6430 6420 479
558 20250401 102700 1309725490 6430 6420 6430 6410 1452
559 20250401 102600 1300404180 6410 6400 6420 6400 666
560 20250401 102500 1296138760 6400 6410 6420 6400 1297
561 20250401 102400 1287830290 6410 6410 6420 6410 760
562 20250401 102300 1282958570 6430 6410 6430 6410 450
563 20250401 102200 1280070080 6410 6430 6430 6410 308
564 20250401 102100 1278093780 6430 6420 6430 6410 499
565 20250401 102000 1274890590 6420 6420 6430 6420 547
566 20250401 101900 1271378560 6420 6420 6420 6400 1195
567 20250401 101800 1263714920 6420 6430 6430 6420 1060
568 20250401 101700 1256899690 6430 6430 6430 6420 1210
569 20250401 101600 1249123360 6420 6420 6430 6420 852
570 20250401 101500 1243646130 6410 6440 6440 6410 1781
571 20250401 101400 1232219320 6440 6450 6450 6430 1941
572 20250401 101300 1219722460 6440 6440 6440 6420 1732
573 20250401 101200 1208585270 6450 6430 6450 6420 1868
574 20250401 101100 1196557620 6420 6430 6440 6420 513
575 20250401 101000 1193259480 6440 6360 6440 6360 2873
576 20250401 100900 1174848250 6360 6380 6390 6360 2171
577 20250401 100800 1161008920 6390 6380 6390 6380 922
578 20250401 100700 1155122830 6390 6370 6390 6370 1006
579 20250401 100600 1148695290 6380 6380 6380 6380 1235
580 20250401 100500 1140815990 6370 6380 6380 6370 1020
581 20250401 100400 1134308950 6370 6330 6370 6330 3606
582 20250401 100300 1111451620 6330 6360 6380 6330 7183
583 20250401 100200 1065880440 6360 6370 6370 6350 4503
584 20250401 100100 1037231700 6370 6370 6370 6360 622
585 20250401 100000 1033269570 6360 6370 6370 6360 2724
586 20250401 095900 1015918530 6370 6370 6380 6370 1768
587 20250401 095800 1004650260 6370 6370 6370 6370 246
588 20250401 095700 1003083240 6380 6380 6380 6380 2176
589 20250401 095600 989200360 6390 6380 6390 6380 862
590 20250401 095500 983700790 6390 6390 6390 6390 632
591 20250401 095400 979662310 6380 6390 6390 6380 69
592 20250401 095300 979222020 6370 6390 6400 6370 8284
593 20250401 095200 926357520 6390 6390 6400 6390 1476
594 20250401 095100 916917390 6400 6400 6420 6390 897
595 20250401 095000 911181250 6390 6390 6410 6390 4714
596 20250401 094900 881056100 6390 6390 6400 6380 2211
597 20250401 094800 866924660 6400 6400 6400 6390 91
598 20250401 094700 866342880 6400 6400 6410 6390 607
599 20250401 094600 862463070 6390 6390 6390 6390 565
600 20250401 094500 858852720 6410 6390 6410 6380 1770
601 20250401 094400 847536640 6390 6390 6390 6380 2317
602 20250401 094300 832743040 6390 6390 6400 6390 508
603 20250401 094200 829496770 6390 6410 6410 6390 2907
604 20250401 094100 810914660 6410 6400 6410 6400 858
605 20250401 094000 805421160 6400 6390 6400 6390 802
606 20250401 093900 800289050 6400 6400 6400 6390 506
607 20250401 093800 797051390 6400 6400 6410 6400 274
608 20250401 093700 795296790 6400 6400 6400 6400 769
609 20250401 093600 790375190 6400 6390 6410 6380 1568
610 20250401 093500 780349135 6395 6390 6400 6390 1820
611 20250401 093400 768717540 6400 6400 6400 6390 715
612 20250401 093300 764142160 6390 6390 6400 6390 177
613 20250401 093200 763010930 6400 6410 6410 6390 4525
614 20250401 093100 734050320 6420 6410 6420 6410 1274
615 20250401 093000 725876880 6420 6430 6430 6410 144
616 20250401 092900 724952880 6410 6420 6420 6400 1397
617 20250401 092800 716003720 6420 6420 6430 6420 5381
618 20250401 092700 681451080 6410 6410 6420 6410 5293
619 20250401 092600 647519070 6410 6420 6420 6410 1124
620 20250401 092500 640312110 6420 6420 6430 6410 1810
621 20250401 092400 628693580 6430 6440 6440 6430 457
622 20250401 092300 625751140 6420 6430 6440 6420 2821
623 20250401 092200 607608230 6420 6430 6440 6420 2046
624 20250401 092100 594454780 6430 6450 6450 6430 7748
625 20250401 092000 544577650 6460 6460 6470 6450 1748
626 20250401 091900 533295540 6460 6470 6470 6450 1326
627 20250401 091800 524729440 6470 6470 6470 6450 1092
628 20250401 091700 517677130 6500 6450 6530 6450 5466
629 20250401 091600 482334870 6460 6480 6480 6460 1938
630 20250401 091500 469809470 6470 6450 6480 6450 1776
631 20250401 091400 458335580 6450 6470 6480 6450 777
632 20250401 091300 453315160 6470 6490 6500 6470 945
633 20250401 091200 447191990 6490 6520 6520 6490 4687
634 20250401 091100 416721640 6500 6520 6530 6500 8999
635 20250401 091000 358046340 6510 6530 6550 6510 4895
636 20250401 090900 326048210 6530 6520 6550 6510 5992
637 20250401 090800 286903260 6510 6510 6520 6500 3121
638 20250401 090700 266573520 6510 6490 6510 6490 1982
639 20250401 090600 253690520 6500 6480 6500 6480 4110
640 20250401 090500 227031480 6480 6470 6490 6470 5190
641 20250401 090400 193427960 6470 6440 6470 6440 1424
642 20250401 090300 184239230 6450 6470 6480 6450 3427
643 20250401 090200 162084470 6480 6470 6480 6470 503
644 20250401 090100 158825060 6460 6490 6540 6460 13045
645 20250401 090000 74013710 6490 6440 6540 6440 11473

1
050890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,61095231,0,402617572290,0.00
20250327,0,61095231,0,425222807760,0.00
20250326,0,61095231,0,438663758580,0.00
20250325,0,61095231,0,439885663200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 61095231 0 402617572290 0.00
3 20250327 0 61095231 0 425222807760 0.00
4 20250326 0 61095231 0 438663758580 0.00
5 20250325 0 61095231 0 439885663200 0.00