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

630
034230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,3174549820,11150,11150,11150,11150,5648
20250401,192700,3174549820,11150,11150,11150,11150,0
20250401,192600,3174549820,11150,11150,11150,11150,0
20250401,192500,3174549820,11150,11150,11150,11150,0
20250401,192400,3174549820,11150,11150,11150,11150,0
20250401,192300,3174549820,11150,11150,11150,11150,0
20250401,192200,3174549820,11150,11150,11150,11150,0
20250401,192100,3174549820,11150,11150,11150,11150,0
20250401,192000,3174549820,11150,11150,11150,11150,0
20250401,191900,3174549820,11150,11150,11150,11150,0
20250401,191800,3174549820,11150,11150,11150,11150,0
20250401,191700,3174549820,11150,11150,11150,11150,0
20250401,191600,3174549820,11150,11150,11150,11150,0
20250401,191500,3174549820,11150,11150,11150,11150,0
20250401,191400,3174549820,11150,11150,11150,11150,0
20250401,191300,3174549820,11150,11150,11150,11150,0
20250401,191200,3174549820,11150,11150,11150,11150,0
20250401,191100,3174549820,11150,11150,11150,11150,0
20250401,191000,3174549820,11150,11150,11150,11150,0
20250401,190900,3174549820,11150,11150,11150,11150,0
20250401,190800,3174549820,11150,11150,11150,11150,0
20250401,190700,3174549820,11150,11150,11150,11150,0
20250401,190600,3174549820,11150,11150,11150,11150,0
20250401,190500,3174549820,11150,11150,11150,11150,0
20250401,190400,3174549820,11150,11150,11150,11150,0
20250401,190300,3174549820,11150,11150,11150,11150,0
20250401,190200,3174549820,11150,11150,11150,11150,0
20250401,190100,3174549820,11150,11150,11150,11150,0
20250401,190000,3174549820,11150,11150,11150,11150,0
20250401,185900,3174549820,11150,11150,11150,11150,0
20250401,185800,3174549820,11150,11150,11150,11150,5648
20250401,185700,3174549820,11150,11150,11150,11150,0
20250401,185600,3174549820,11150,11150,11150,11150,0
20250401,185500,3174549820,11150,11150,11150,11150,0
20250401,185400,3174549820,11150,11150,11150,11150,0
20250401,185300,3174549820,11150,11150,11150,11150,0
20250401,185200,3174549820,11150,11150,11150,11150,0
20250401,185100,3174549820,11150,11150,11150,11150,0
20250401,185000,3174549820,11150,11150,11150,11150,0
20250401,184900,3174549820,11150,11150,11150,11150,0
20250401,184800,3174549820,11150,11150,11150,11150,0
20250401,184700,3174549820,11150,11150,11150,11150,0
20250401,184600,3174549820,11150,11150,11150,11150,0
20250401,184500,3174549820,11150,11150,11150,11150,0
20250401,184400,3174549820,11150,11150,11150,11150,0
20250401,184300,3174549820,11150,11150,11150,11150,0
20250401,184200,3174549820,11150,11150,11150,11150,0
20250401,184100,3174549820,11150,11150,11150,11150,0
20250401,184000,3174549820,11150,11150,11150,11150,0
20250401,183900,3174549820,11150,11150,11150,11150,0
20250401,183800,3174549820,11150,11150,11150,11150,0
20250401,183700,3174549820,11150,11150,11150,11150,0
20250401,183600,3174549820,11150,11150,11150,11150,0
20250401,183500,3174549820,11150,11150,11150,11150,0
20250401,183400,3174549820,11150,11150,11150,11150,0
20250401,183300,3174549820,11150,11150,11150,11150,0
20250401,183200,3174549820,11150,11150,11150,11150,0
20250401,183100,3174549820,11150,11150,11150,11150,0
20250401,183000,3174549820,11150,11150,11150,11150,0
20250401,182900,3174549820,11150,11150,11150,11150,0
20250401,182800,3174549820,11150,11150,11150,11150,5648
20250401,182700,3174549820,11150,11150,11150,11150,0
20250401,182600,3174549820,11150,11150,11150,11150,0
20250401,182500,3174549820,11150,11150,11150,11150,0
20250401,182400,3174549820,11150,11150,11150,11150,0
20250401,182300,3174549820,11150,11150,11150,11150,0
20250401,182200,3174549820,11150,11150,11150,11150,0
20250401,182100,3174549820,11150,11150,11150,11150,0
20250401,182000,3174549820,11150,11150,11150,11150,0
20250401,181900,3174549820,11150,11150,11150,11150,0
20250401,181800,3174549820,11150,11150,11150,11150,0
20250401,181700,3174549820,11150,11150,11150,11150,0
20250401,181600,3174549820,11150,11150,11150,11150,0
20250401,181500,3174549820,11150,11150,11150,11150,0
20250401,181400,3174549820,11150,11150,11150,11150,0
20250401,181300,3174549820,11150,11150,11150,11150,0
20250401,181200,3174549820,11150,11150,11150,11150,0
20250401,181100,3174549820,11150,11150,11150,11150,0
20250401,181000,3174549820,11150,11150,11150,11150,0
20250401,180900,3174549820,11150,11150,11150,11150,0
20250401,180800,3174549820,11150,11150,11150,11150,0
20250401,180700,3174549820,11150,11150,11150,11150,0
20250401,180600,3174549820,11150,11150,11150,11150,0
20250401,180500,3174549820,11150,11150,11150,11150,0
20250401,180400,3174549820,11150,11150,11150,11150,0
20250401,180300,3174549820,11150,11150,11150,11150,0
20250401,180200,3174549820,11150,11150,11150,11150,0
20250401,180100,3174549820,11150,11150,11150,11150,0
20250401,180000,3174549820,11150,11150,11150,11150,0
20250401,175900,3174549820,11150,11150,11150,11150,0
20250401,175800,3174549820,11150,11150,11150,11150,5648
20250401,175700,3174549820,11150,11150,11150,11150,0
20250401,175600,3174549820,11150,11150,11150,11150,0
20250401,175500,3174549820,11150,11150,11150,11150,0
20250401,175400,3174549820,11150,11150,11150,11150,0
20250401,175300,3174549820,11150,11150,11150,11150,0
20250401,175200,3174549820,11150,11150,11150,11150,0
20250401,175100,3174549820,11150,11150,11150,11150,0
20250401,175000,3174549820,11150,11150,11150,11150,0
20250401,174900,3174549820,11150,11150,11150,11150,0
20250401,174800,3174549820,11150,11150,11150,11150,0
20250401,174700,3174549820,11150,11150,11150,11150,0
20250401,174600,3174549820,11150,11150,11150,11150,0
20250401,174500,3174549820,11150,11150,11150,11150,0
20250401,174400,3174549820,11150,11150,11150,11150,0
20250401,174300,3174549820,11150,11150,11150,11150,0
20250401,174200,3174549820,11150,11150,11150,11150,0
20250401,174100,3174549820,11150,11150,11150,11150,0
20250401,174000,3174549820,11150,11150,11150,11150,0
20250401,173900,3174549820,11150,11150,11150,11150,0
20250401,173800,3174549820,11150,11150,11150,11150,0
20250401,173700,3174549820,11150,11150,11150,11150,0
20250401,173600,3174549820,11150,11150,11150,11150,0
20250401,173500,3174549820,11150,11150,11150,11150,0
20250401,173400,3174549820,11150,11150,11150,11150,0
20250401,173300,3174549820,11150,11150,11150,11150,0
20250401,173200,3174549820,11150,11150,11150,11150,0
20250401,173100,3174549820,11150,11150,11150,11150,0
20250401,173000,3174549820,11150,11150,11150,11150,0
20250401,172900,3174549820,11150,11150,11150,11150,0
20250401,172800,3174549820,11150,11150,11150,11150,5648
20250401,172700,3174549820,11150,11150,11150,11150,0
20250401,172600,3174549820,11150,11150,11150,11150,0
20250401,172500,3174549820,11150,11150,11150,11150,0
20250401,172400,3174549820,11150,11150,11150,11150,0
20250401,172300,3174549820,11150,11150,11150,11150,0
20250401,172200,3174549820,11150,11150,11150,11150,0
20250401,172100,3174549820,11150,11150,11150,11150,0
20250401,172000,3174549820,11150,11150,11150,11150,0
20250401,171900,3174549820,11150,11150,11150,11150,0
20250401,171800,3174549820,11150,11150,11150,11150,0
20250401,171700,3174549820,11150,11150,11150,11150,0
20250401,171600,3174549820,11150,11150,11150,11150,0
20250401,171500,3174549820,11150,11150,11150,11150,0
20250401,171400,3174549820,11150,11150,11150,11150,0
20250401,171300,3174549820,11150,11150,11150,11150,0
20250401,171200,3174549820,11150,11150,11150,11150,0
20250401,171100,3174549820,11150,11150,11150,11150,0
20250401,171000,3174549820,11150,11150,11150,11150,0
20250401,170900,3174549820,11150,11150,11150,11150,0
20250401,170800,3174549820,11150,11150,11150,11150,0
20250401,170700,3174549820,11150,11150,11150,11150,0
20250401,170600,3174549820,11150,11150,11150,11150,0
20250401,170500,3174549820,11150,11150,11150,11150,0
20250401,170400,3174549820,11150,11150,11150,11150,0
20250401,170300,3174549820,11150,11150,11150,11150,0
20250401,170200,3174549820,11150,11150,11150,11150,0
20250401,170100,3174549820,11150,11150,11150,11150,0
20250401,170000,3174549820,11150,11150,11150,11150,0
20250401,165900,3174549820,11150,11150,11150,11150,0
20250401,165800,3174549820,11150,11150,11150,11150,5648
20250401,165700,3174549820,11150,11150,11150,11150,0
20250401,165600,3174549820,11150,11150,11150,11150,0
20250401,165500,3174549820,11150,11150,11150,11150,0
20250401,165400,3174549820,11150,11150,11150,11150,0
20250401,165300,3174549820,11150,11150,11150,11150,0
20250401,165200,3174549820,11150,11150,11150,11150,0
20250401,165100,3174549820,11150,11150,11150,11150,0
20250401,165000,3174549820,11150,11150,11150,11150,0
20250401,164900,3174549820,11150,11150,11150,11150,0
20250401,164800,3174549820,11150,11150,11150,11150,0
20250401,164700,3174549820,11150,11150,11150,11150,0
20250401,164600,3174549820,11150,11150,11150,11150,0
20250401,164500,3174549820,11150,11150,11150,11150,0
20250401,164400,3174549820,11150,11150,11150,11150,0
20250401,164300,3174549820,11150,11150,11150,11150,0
20250401,164200,3174549820,11150,11150,11150,11150,0
20250401,164100,3174549820,11150,11150,11150,11150,0
20250401,164000,3174549820,11150,11150,11150,11150,0
20250401,163900,3174549820,11150,11150,11150,11150,0
20250401,163800,3174549820,11150,11150,11150,11150,0
20250401,163700,3174549820,11150,11150,11150,11150,0
20250401,163600,3174549820,11150,11150,11150,11150,0
20250401,163500,3174549820,11150,11150,11150,11150,0
20250401,163400,3174549820,11150,11150,11150,11150,0
20250401,163300,3174549820,11150,11150,11150,11150,0
20250401,163200,3174549820,11150,11150,11150,11150,0
20250401,163100,3174549820,11150,11150,11150,11150,0
20250401,163000,3174549820,11150,11150,11150,11150,0
20250401,162900,3174549820,11150,11150,11150,11150,0
20250401,162800,3174549820,11150,11150,11150,11150,5648
20250401,162700,3174549820,11150,11150,11150,11150,0
20250401,162600,3174549820,11150,11150,11150,11150,0
20250401,162500,3174549820,11150,11150,11150,11150,0
20250401,162400,3174549820,11150,11150,11150,11150,0
20250401,162300,3174549820,11150,11150,11150,11150,0
20250401,162200,3174549820,11150,11150,11150,11150,0
20250401,162100,3174549820,11150,11150,11150,11150,0
20250401,162000,3174549820,11150,11150,11150,11150,0
20250401,161900,3174549820,11150,11150,11150,11150,0
20250401,161800,3174549820,11150,11150,11150,11150,0
20250401,161700,3174549820,11150,11150,11150,11150,0
20250401,161600,3174549820,11150,11150,11150,11150,0
20250401,161500,3174549820,11150,11150,11150,11150,0
20250401,161400,3174549820,11150,11150,11150,11150,0
20250401,161300,3174549820,11150,11150,11150,11150,0
20250401,161200,3174549820,11150,11150,11150,11150,0
20250401,161100,3174549820,11150,11150,11150,11150,0
20250401,161000,3174549820,11150,11150,11150,11150,0
20250401,160900,3174549820,11150,11150,11150,11150,0
20250401,160800,3174549820,11150,11150,11150,11150,0
20250401,160700,3174549820,11150,11150,11150,11150,0
20250401,160600,3174549820,11150,11150,11150,11150,0
20250401,160500,3174549820,11150,11150,11150,11150,0
20250401,160400,3174549820,11150,11150,11150,11150,0
20250401,160300,3174549820,11150,11150,11150,11150,0
20250401,160200,3174549820,11150,11150,11150,11150,0
20250401,160100,3174549820,11150,11150,11150,11150,0
20250401,160000,3174549820,11150,11150,11150,11150,0
20250401,155900,3174549820,11150,11150,11150,11150,0
20250401,155800,3174549820,11150,11150,11150,11150,5648
20250401,155700,3174549820,11150,11150,11150,11150,0
20250401,155600,3174549820,11150,11150,11150,11150,0
20250401,155500,3174549820,11150,11150,11150,11150,0
20250401,155400,3174549820,11150,11150,11150,11150,0
20250401,155300,3174549820,11150,11150,11150,11150,0
20250401,155200,3174549820,11150,11150,11150,11150,0
20250401,155100,3174549820,11150,11150,11150,11150,0
20250401,155000,3174549820,11150,11150,11150,11150,0
20250401,154900,3174549820,11150,11150,11150,11150,0
20250401,154800,3174549820,11150,11150,11150,11150,0
20250401,154700,3174549820,11150,11150,11150,11150,0
20250401,154600,3174549820,11150,11150,11150,11150,0
20250401,154500,3174549820,11150,11150,11150,11150,0
20250401,154400,3174549820,11150,11150,11150,11150,0
20250401,154300,3174549820,11150,11150,11150,11150,0
20250401,154200,3174549820,11150,11150,11150,11150,0
20250401,154100,3174549820,11150,11150,11150,11150,0
20250401,154000,3174549820,11150,11150,11150,11150,0
20250401,153900,3174549820,11150,11150,11150,11150,0
20250401,153800,3174549820,11150,11150,11150,11150,0
20250401,153700,3174549820,11150,11150,11150,11150,0
20250401,153600,3174549820,11150,11150,11150,11150,0
20250401,153500,3174549820,11150,11150,11150,11150,0
20250401,153400,3174549820,11150,11150,11150,11150,0
20250401,153300,3174549820,11150,11150,11150,11150,0
20250401,153200,3174549820,11150,11150,11150,11150,0
20250401,153100,3174549820,11150,11150,11150,11150,0
20250401,153000,3174549820,11150,11150,11150,11150,5648
20250401,152900,3111574620,11160,11160,11160,11160,0
20250401,152800,3111574620,11160,11160,11160,11160,0
20250401,152700,3111574620,11160,11160,11160,11160,0
20250401,152600,3111574620,11160,11160,11160,11160,0
20250401,152500,3111574620,11160,11160,11160,11160,0
20250401,152400,3111574620,11160,11160,11160,11160,0
20250401,152300,3111574620,11160,11160,11160,11160,0
20250401,152200,3111574620,11160,11160,11160,11160,0
20250401,152100,3111574620,11160,11160,11160,11160,0
20250401,152000,3111574620,11160,11160,11160,11160,0
20250401,151900,3111574620,11160,11150,11160,11150,386
20250401,151800,3107266980,11160,11140,11160,11140,2429
20250401,151700,3080177730,11150,11170,11170,11140,1361
20250401,151600,3064998650,11170,11170,11170,11170,622
20250401,151500,3058050910,11170,11170,11170,11160,37
20250401,151400,3057637640,11170,11170,11170,11160,1626
20250401,151300,3039485020,11170,11170,11170,11170,243
20250401,151200,3036770710,11170,11170,11170,11160,73
20250401,151100,3035955630,11170,11170,11170,11160,615
20250401,151000,3029090450,11170,11160,11170,11160,134
20250401,150900,3027594000,11170,11170,11170,11170,40
20250401,150800,3027147200,11170,11170,11170,11170,358
20250401,150700,3023148340,11170,11165,11170,11160,469
20250401,150600,3017910905,11170,11170,11170,11160,148
20250401,150500,3016258720,11170,11170,11170,11165,414
20250401,150400,3011634395,11170,11160,11170,11160,188
20250401,150300,3009535435,11170,11180,11180,11170,68
20250401,150200,3008775515,11170,11170,11180,11170,333
20250401,150100,3005055615,11170,11180,11180,11170,472
20250401,150000,2999781425,11180,11170,11180,11170,337
20250401,145900,2996016755,11170,11180,11180,11170,703
20250401,145800,2988158795,11180,11180,11180,11170,279
20250401,145700,2985041055,11180,11170,11180,11170,928
20250401,145600,2974674305,11180,11170,11180,11170,335
20250401,145500,2970931615,11170,11170,11180,11170,705
20250401,145400,2963056525,11160,11160,11170,11160,4959
20250401,145300,2907666285,11170,11170,11170,11160,100
20250401,145200,2906549485,11160,11160,11170,11160,218
20250401,145100,2904116205,11150,11160,11170,11150,263
20250401,145000,2901179715,11160,11180,11180,11150,521
20250401,144900,2895364835,11180,11160,11180,11160,251
20250401,144800,2892560575,11160,11170,11180,11150,2348
20250401,144700,2866359415,11170,11180,11180,11170,132
20250401,144600,2864884005,11170,11170,11180,11170,210
20250401,144500,2862537535,11180,11170,11180,11160,866
20250401,144400,2852862445,11170,11180,11180,11160,1152
20250401,144300,2840001075,11170,11180,11180,11170,484
20250401,144200,2834593985,11180,11170,11180,11170,234
20250401,144100,2831978195,11170,11180,11180,11170,210
20250401,144000,2829631825,11180,11180,11180,11170,170
20250401,143900,2827731465,11180,11180,11180,11170,348
20250401,143800,2823842235,11180,11180,11180,11170,166
20250401,143700,2821986555,11180,11180,11180,11170,202
20250401,143600,2819729290,11180,11170,11180,11170,245
20250401,143500,2816990260,11170,11180,11180,11170,227
20250401,143400,2814454400,11180,11180,11180,11170,2202
20250401,143300,2789857740,11180,11170,11180,11170,281
20250401,143200,2786718000,11170,11180,11180,11170,299
20250401,143100,2783377270,11170,11180,11180,11170,218
20250401,143000,2780941430,11180,11180,11180,11170,114
20250401,142900,2779667110,11180,11170,11180,11160,1037
20250401,142800,2768086080,11160,11170,11170,11160,179
20250401,142700,2766086840,11170,11170,11170,11160,265
20250401,142600,2763128390,11170,11170,11170,11160,375
20250401,142500,2758941640,11170,11170,11170,11160,493
20250401,142400,2753435910,11170,11160,11170,11160,113
20250401,142300,2752173900,11170,11180,11180,11160,511
20250401,142200,2746465140,11170,11180,11180,11170,476
20250401,142100,2741146760,11180,11180,11180,11180,241
20250401,142000,2738452380,11180,11180,11180,11170,603
20250401,141900,2731713790,11170,11180,11180,11170,491
20250401,141800,2726227950,11180,11190,11190,11180,123
20250401,141700,2724852800,11180,11190,11190,11180,270
20250401,141600,2721833380,11190,11180,11190,11180,297
20250401,141500,2718510610,11180,11190,11190,11180,192
20250401,141400,2716363940,11190,11180,11190,11180,2320
20250401,141300,2690406540,11190,11190,11190,11190,210
20250401,141200,2688056640,11190,11180,11190,11180,501
20250401,141100,2682452100,11190,11180,11190,11180,317
20250401,141000,2678906890,11190,11180,11190,11180,406
20250401,140900,2674365450,11190,11180,11190,11180,2154
20250401,140800,2650262920,11180,11180,11190,11180,183
20250401,140700,2648215910,11190,11190,11190,11180,525
20250401,140600,2642343160,11190,11180,11190,11170,2224
20250401,140500,2617479010,11180,11170,11180,11170,78
20250401,140400,2616606980,11180,11180,11180,11170,151
20250401,140300,2614918990,11180,11170,11180,11170,392
20250401,140200,2610537850,11170,11180,11180,11170,161
20250401,140100,2608738060,11180,11180,11180,11170,864
20250401,140000,2599086240,11180,11180,11180,11170,394
20250401,135900,2594681820,11170,11170,11180,11170,330
20250401,135800,2590994560,11180,11170,11180,11170,118
20250401,135700,2589675560,11170,11180,11180,11170,746
20250401,135600,2581341030,11180,11170,11180,11160,1903
20250401,135500,2560083870,11170,11160,11170,11160,2812
20250401,135400,2528676050,11170,11180,11180,11170,698
20250401,135300,2520876470,11180,11160,11180,11160,426
20250401,135200,2516116900,11170,11170,11170,11170,67
20250401,135100,2515368510,11170,11160,11170,11160,444
20250401,135000,2510410620,11170,11160,11170,11160,262
20250401,134900,2507486520,11160,11160,11160,11150,269
20250401,134800,2504484670,11160,11150,11160,11150,114
20250401,134700,2503212620,11160,11160,11160,11160,176
20250401,134600,2501248460,11150,11160,11160,11150,342
20250401,134500,2497433350,11160,11160,11160,11160,112
20250401,134400,2496183430,11150,11160,11160,11150,270
20250401,134300,2493170420,11160,11170,11170,11160,1693
20250401,134200,2474276210,11160,11170,11170,11160,309
20250401,134100,2470826080,11170,11170,11170,11160,504
20250401,134000,2465196590,11170,11170,11170,11160,126
20250401,133900,2463789370,11170,11170,11170,11170,233
20250401,133800,2461186760,11170,11170,11170,11160,410
20250401,133700,2456608650,11170,11170,11170,11170,69
20250401,133600,2455837920,11170,11170,11170,11160,167
20250401,133500,2453972730,11170,11170,11170,11160,100
20250401,133400,2452855920,11170,11170,11170,11160,380
20250401,133300,2448612730,11180,11180,11180,11170,109
20250401,133200,2447394300,11170,11170,11180,11170,116
20250401,133100,2446098550,11180,11160,11180,11160,364
20250401,133000,2442031570,11160,11170,11170,11160,267
20250401,132900,2439050840,11170,11160,11170,11150,5103
20250401,132800,2382073630,11150,11150,11160,11150,216
20250401,132700,2379664260,11150,11150,11160,11150,142
20250401,132600,2378080530,11150,11160,11160,11150,201
20250401,132500,2375839140,11150,11160,11160,11150,340
20250401,132400,2372045470,11150,11150,11160,11150,184
20250401,132300,2369993620,11150,11150,11150,11150,156
20250401,132200,2368254220,11150,11150,11160,11150,1108
20250401,132100,2355899305,11150,11150,11150,11150,465
20250401,132000,2350714555,11150,11150,11150,11140,176
20250401,131900,2348752165,11150,11150,11150,11150,25
20250401,131800,2348473415,11150,11140,11150,11140,422
20250401,131700,2343769845,11150,11150,11150,11150,70
20250401,131600,2342989345,11150,11150,11150,11140,70
20250401,131500,2342209295,11150,11150,11150,11140,2442
20250401,131400,2314983005,11150,11150,11150,11150,20
20250401,131300,2314760005,11150,11150,11150,11145,98
20250401,131200,2313667330,11150,11150,11150,11150,171
20250401,131100,2311760680,11140,11140,11140,11140,75
20250401,131000,2310925180,11140,11150,11150,11140,259
20250401,130900,2308039210,11150,11140,11150,11140,86
20250401,130800,2307080940,11140,11150,11150,11140,188
20250401,130700,2304986600,11150,11150,11150,11150,39
20250401,130600,2304551750,11150,11140,11150,11140,1107
20250401,130500,2292219740,11140,11140,11140,11130,2241
20250401,130400,2267255010,11140,11140,11140,11140,68
20250401,130300,2266497490,11140,11140,11140,11140,975
20250401,130200,2255635990,11140,11140,11140,11140,197
20250401,130100,2253441410,11140,11130,11140,11130,32
20250401,130000,2253084980,11130,11150,11160,11130,2370
20250401,125900,2226663730,11150,11130,11150,11130,525
20250401,125800,2220815290,11130,11120,11130,11120,42
20250401,125700,2220347850,11130,11150,11150,11120,563
20250401,125600,2214081580,11150,11140,11150,11140,150
20250401,125500,2212409090,11150,11140,11150,11140,199
20250401,125400,2210191680,11140,11150,11150,11140,1069
20250401,125300,2198280450,11150,11150,11150,11140,189
20250401,125200,2196173190,11150,11150,11150,11140,1465
20250401,125100,2179841480,11150,11150,11150,11140,100
20250401,125000,2178726490,11150,11130,11150,11130,4045
20250401,124900,2133628480,11130,11130,11140,11120,2204
20250401,124800,2109108140,11130,11130,11140,11130,155
20250401,124700,2107382820,11130,11130,11130,11130,65
20250401,124600,2106659370,11130,11110,11140,11110,297
20250401,124500,2103354210,11110,11130,11140,11110,444
20250401,124400,2098418180,11130,11140,11140,11130,162
20250401,124300,2096614420,11140,11140,11140,11130,260
20250401,124200,2093718860,11140,11140,11140,11140,21
20250401,124100,2093484920,11130,11140,11140,11130,84
20250401,124000,2092549820,11140,11140,11140,11130,366
20250401,123900,2088473770,11130,11140,11140,11130,140
20250401,123800,2086915340,11140,11130,11140,11130,86
20250401,123700,2085957990,11130,11140,11140,11130,415
20250401,123600,2081338000,11140,11130,11140,11130,44
20250401,123500,2080848010,11140,11140,11140,11130,58
20250401,123400,2080201910,11140,11140,11140,11135,30
20250401,123300,2079867715,11140,11140,11140,11130,1403
20250401,123200,2064246245,11130,11130,11140,11130,54
20250401,123100,2063645035,11140,11130,11140,11120,317
20250401,123000,2060114535,11130,11130,11140,11120,315
20250401,122900,2056609095,11130,11120,11130,11120,32
20250401,122800,2056253025,11130,11120,11130,11120,201
20250401,122700,2054016735,11110,11120,11130,11110,438
20250401,122600,2049146025,11130,11130,11130,11120,177
20250401,122500,2047176955,11130,11120,11130,11120,354
20250401,122400,2043240285,11120,11120,11120,11120,137
20250401,122300,2041716845,11120,11120,11120,11110,102
20250401,122200,2040583275,11110,11120,11120,11110,144
20250401,122100,2038982995,11120,11130,11130,11120,109
20250401,122000,2037770575,11130,11130,11130,11120,230
20250401,121900,2035211415,11130,11130,11130,11110,459
20250401,121800,2030108265,11130,11140,11140,11130,110
20250401,121700,2028883805,11140,11120,11140,11120,704
20250401,121600,2021052725,11120,11120,11120,11110,91
20250401,121500,2020040815,11120,11130,11130,11100,355
20250401,121400,2016096275,11150,11140,11150,11130,256
20250401,121300,2013245155,11140,11140,11140,11130,103
20250401,121200,2012098585,11140,11140,11140,11130,91
20250401,121100,2011085515,11140,11140,11140,11130,387
20250401,121000,2006776025,11130,11120,11130,11120,106
20250401,120900,2005597015,11130,11120,11130,11110,117
20250401,120800,2004295875,11120,11120,11140,11110,288
20250401,120700,2001092645,11110,11110,11110,11110,216
20250401,120600,1998692885,11110,11110,11110,11100,131
20250401,120500,1997238415,11110,11120,11120,11100,729
20250401,120400,1989142325,11120,11130,11130,11120,441
20250401,120300,1984235015,11130,11130,11130,11130,40
20250401,120200,1983789815,11130,11150,11150,11130,146
20250401,120100,1982163205,11150,11140,11150,11140,347
20250401,120000,1978295585,11140,11150,11150,11140,123
20250401,115900,1976925145,11150,11150,11150,11150,38
20250401,115800,1976501445,11150,11150,11150,11150,116
20250401,115700,1975208045,11150,11140,11150,11120,428
20250401,115600,1970445735,11140,11140,11140,11130,201
20250401,115500,1968207705,11150,11140,11150,11120,222
20250401,115400,1965734975,11140,11120,11140,11120,63
20250401,115300,1965033615,11130,11130,11140,11130,224
20250401,115200,1962540295,11140,11120,11140,11120,405
20250401,115100,1958036375,11120,11110,11120,11110,1563
20250401,115000,1940668135,11110,11100,11110,11100,563
20250401,114900,1934418580,11100,11110,11120,11100,536
20250401,114800,1928465030,11120,11140,11140,11120,507
20250401,114700,1922823610,11140,11140,11140,11135,82
20250401,114600,1921910135,11140,11140,11140,11130,70
20250401,114500,1921130345,11140,11140,11150,11110,537
20250401,114400,1915158945,11140,11120,11140,11120,140
20250401,114300,1913601365,11120,11140,11140,11120,321
20250401,114200,1910030725,11140,11140,11150,11140,349
20250401,114100,1906142695,11140,11130,11140,11120,515
20250401,114000,1900411875,11130,11140,11140,11120,222
20250401,113900,1897940695,11130,11130,11140,11130,210
20250401,113800,1895603205,11130,11140,11140,11130,88
20250401,113700,1894623745,11140,11140,11140,11130,209
20250401,113600,1892297395,11140,11150,11150,11140,360
20250401,113500,1888286715,11150,11150,11150,11140,232
20250401,113400,1885700015,11140,11150,11150,11140,35
20250401,113300,1885309925,11150,11140,11150,11130,334
20250401,113200,1881590195,11150,11150,11150,11140,85
20250401,113100,1880642915,11140,11150,11150,11140,271
20250401,113000,1877623725,11150,11170,11170,11100,7058
20250401,112900,1799107235,11170,11160,11170,11160,275
20250401,112800,1796038185,11160,11160,11170,11160,319
20250401,112700,1792477935,11160,11170,11170,11160,140
20250401,112600,1790914265,11170,11170,11170,11160,348
20250401,112500,1787027295,11170,11170,11170,11160,455
20250401,112400,1781948815,11160,11170,11170,11160,292
20250401,112300,1778688775,11170,11170,11170,11160,58
20250401,112200,1778041095,11170,11160,11170,11160,229
20250401,112100,1775483705,11160,11160,11160,11150,222
20250401,112000,1773007475,11150,11160,11160,11150,1074
20250401,111900,1761028505,11160,11150,11160,11150,137
20250401,111800,1759499595,11160,11160,11160,11150,123
20250401,111700,1758127105,11150,11160,11160,11150,112
20250401,111600,1756877285,11160,11150,11160,11150,605
20250401,111500,1750127215,11160,11160,11160,11150,384
20250401,111400,1745842365,11160,11170,11170,11150,1281
20250401,111300,1731546275,11170,11160,11170,11160,633
20250401,111200,1724481450,11160,11170,11170,11150,260
20250401,111100,1721581240,11170,11160,11170,11160,62
20250401,111000,1720888990,11170,11160,11170,11160,433
20250401,110900,1716055820,11160,11160,11160,11160,97
20250401,110800,1714973300,11160,11170,11170,11160,253
20250401,110700,1712149350,11170,11160,11170,11160,103
20250401,110600,1710999540,11170,11170,11170,11160,352
20250401,110500,1707067710,11160,11150,11160,11150,1242
20250401,110400,1693209310,11160,11160,11160,11150,292
20250401,110300,1689953000,11160,11160,11170,11160,684
20250401,110200,1682317400,11160,11170,11170,11160,1288
20250401,110100,1667942870,11160,11170,11180,11160,1370
20250401,110000,1652648850,11170,11200,11200,11170,3050
20250401,105900,1618549100,11200,11200,11200,11190,87
20250401,105800,1617574735,11200,11200,11200,11190,178
20250401,105700,1615582355,11200,11200,11200,11190,240
20250401,105600,1612894845,11200,11200,11200,11190,195
20250401,105500,1610712295,11190,11190,11200,11190,279
20250401,105400,1607589975,11180,11200,11200,11180,912
20250401,105300,1597386695,11200,11200,11200,11190,122
20250401,105200,1596020975,11190,11190,11190,11180,616
20250401,105100,1589129525,11190,11190,11190,11170,544
20250401,105000,1583048285,11190,11190,11200,11180,1979
20250401,104900,1560911675,11200,11180,11200,11180,6109
20250401,104800,1492561705,11180,11180,11180,11170,175
20250401,104700,1490606655,11180,11180,11180,11170,270
20250401,104600,1487588245,11180,11180,11180,11180,51
20250401,104500,1487018065,11180,11170,11180,11170,243
20250401,104400,1484301525,11180,11160,11180,11150,17530
20250401,104300,1288649855,11160,11160,11160,11150,277
20250401,104200,1285560985,11160,11160,11170,11150,209
20250401,104100,1283228805,11160,11160,11170,11160,511
20250401,104000,1277523915,11165,11170,11170,11160,171
20250401,103900,1275615315,11170,11170,11170,11160,70
20250401,103800,1274833605,11170,11170,11170,11170,29
20250401,103700,1274509675,11170,11170,11170,11160,258
20250401,103600,1271628085,11170,11160,11170,11150,179
20250401,103500,1269631645,11140,11170,11180,11140,2980
20250401,103400,1236401175,11170,11170,11180,11170,350
20250401,103300,1232491625,11170,11170,11170,11160,57
20250401,103200,1231855035,11150,11180,11180,11150,218
20250401,103100,1229422635,11180,11170,11180,11170,602
20250401,103000,1222696515,11170,11170,11170,11160,153
20250401,102900,1220988005,11170,11170,11170,11160,124
20250401,102800,1219603265,11160,11170,11170,11160,157
20250401,102700,1217851115,11160,11170,11170,11160,139
20250401,102600,1216298675,11170,11170,11170,11160,343
20250401,102500,1212469575,11170,11180,11180,11170,152
20250401,102400,1210771515,11170,11180,11180,11160,1236
20250401,102300,1196973365,11180,11190,11190,11170,2319
20250401,102200,1171055915,11190,11190,11190,11180,242
20250401,102100,1168349035,11180,11190,11190,11180,426
20250401,102000,1163585495,11190,11190,11190,11180,943
20250401,101900,1153041725,11180,11190,11190,11170,1023
20250401,101800,1141603785,11190,11180,11190,11170,362
20250401,101700,1137555875,11180,11180,11180,11180,2395
20250401,101600,1110779775,11180,11180,11180,11170,308
20250401,101500,1107337925,11180,11170,11180,11170,272
20250401,101400,1104297965,11170,11180,11180,11170,112
20250401,101300,1103045995,11180,11180,11180,11170,156
20250401,101200,1101302205,11180,11170,11180,11170,188
20250401,101100,1099201075,11170,11180,11190,11160,1173
20250401,101000,1086093190,11180,11170,11180,11170,231
20250401,100900,1083510800,11180,11190,11190,11180,228
20250401,100800,1080961310,11180,11180,11190,11170,1244
20250401,100700,1067062600,11180,11180,11190,11180,750
20250401,100600,1058676710,11180,11180,11190,11170,818
20250401,100500,1049532110,11180,11190,11190,11175,372
20250401,100400,1045371900,11190,11180,11190,11170,540
20250401,100300,1039334250,11180,11170,11180,11160,908
20250401,100200,1029188680,11170,11170,11180,11160,394
20250401,100100,1024788360,11170,11170,11180,11160,1692
20250401,100000,1005872400,11170,11180,11180,11170,543
20250401,095900,999806590,11170,11170,11180,11170,418
20250401,095800,995137010,11170,11170,11180,11160,405
20250401,095700,990613960,11170,11160,11180,11160,205
20250401,095600,988323980,11170,11180,11180,11170,325
20250401,095500,984692770,11180,11170,11180,11170,744
20250401,095400,976381330,11170,11170,11180,11160,493
20250401,095300,970876340,11180,11180,11180,11170,209
20250401,095200,968539930,11160,11150,11170,11140,1300
20250401,095100,954030700,11160,11170,11180,11160,2378
20250401,095000,927471310,11180,11170,11180,11160,3393
20250401,094900,889555100,11160,11150,11160,11150,1881
20250401,094800,868565640,11150,11150,11160,11140,986
20250401,094700,857573270,11140,11140,11140,11130,571
20250401,094600,851213010,11130,11140,11140,11130,1401
20250401,094500,835619270,11130,11130,11150,11130,998
20250401,094400,824504670,11130,11140,11140,11130,593
20250401,094300,817903780,11130,11140,11150,11130,684
20250401,094200,810283160,11140,11150,11160,11130,939
20250401,094100,799820550,11160,11160,11160,11140,398
20250401,094000,795382590,11160,11170,11170,11150,348
20250401,093900,791499110,11160,11170,11170,11130,1584
20250401,093800,773840650,11170,11190,11190,11150,1570
20250401,093700,756298990,11190,11190,11190,11180,1203
20250401,093600,742846720,11190,11170,11200,11170,2025
20250401,093500,720184120,11180,11170,11190,11170,4127
20250401,093400,674023500,11170,11180,11180,11150,1026
20250401,093300,662564090,11180,11180,11180,11180,889
20250401,093200,652625070,11180,11180,11190,11150,2486
20250401,093100,624847890,11180,11180,11180,11170,2216
20250401,093000,600074110,11180,11170,11180,11160,759
20250401,092900,591596170,11170,11160,11180,11160,3055
20250401,092800,557483340,11150,11150,11170,11140,3248
20250401,092700,521238360,11140,11150,11160,11130,3313
20250401,092600,484329720,11160,11140,11160,11140,220
20250401,092500,481875200,11140,11140,11170,11130,4829
20250401,092400,428043960,11140,11140,11140,11130,2730
20250401,092300,397635950,11140,11140,11140,11130,1458
20250401,092200,381402500,11140,11130,11150,11120,2090
20250401,092100,358123070,11130,11130,11140,11120,1308
20250401,092000,343564420,11130,11140,11150,11130,1960
20250401,091900,321736020,11120,11080,11130,11080,5300
20250401,091800,262904350,11080,11080,11080,11070,862
20250401,091700,253355300,11070,11080,11080,11060,775
20250401,091600,244768560,11070,11060,11070,11040,2367
20250401,091500,218585450,11060,11070,11070,11060,366
20250401,091400,214536390,11070,11060,11070,11060,375
20250401,091300,210386180,11060,11070,11070,11060,424
20250401,091200,205696140,11070,11070,11070,11060,870
20250401,091100,196069240,11060,11050,11060,11050,733
20250401,091000,187963720,11060,11040,11060,11040,1031
20250401,090900,176573000,11040,11040,11040,11020,612
20250401,090800,169819120,11035,11060,11060,11030,776
20250401,090700,161243710,11050,11010,11070,11010,5398
20250401,090600,101661780,11010,11020,11020,11010,235
20250401,090500,99074400,11010,11010,11020,11000,2868
20250401,090400,67493720,11010,11000,11020,10990,803
20250401,090300,58657330,11000,10980,11000,10980,176
20250401,090200,56723240,10960,11000,11010,10960,649
20250401,090100,49595570,10960,11010,11010,10960,802
20250401,090000,40788320,11030,10970,11040,10970,3714
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 3174549820 11150 11150 11150 11150 5648
3 20250401 192700 3174549820 11150 11150 11150 11150 0
4 20250401 192600 3174549820 11150 11150 11150 11150 0
5 20250401 192500 3174549820 11150 11150 11150 11150 0
6 20250401 192400 3174549820 11150 11150 11150 11150 0
7 20250401 192300 3174549820 11150 11150 11150 11150 0
8 20250401 192200 3174549820 11150 11150 11150 11150 0
9 20250401 192100 3174549820 11150 11150 11150 11150 0
10 20250401 192000 3174549820 11150 11150 11150 11150 0
11 20250401 191900 3174549820 11150 11150 11150 11150 0
12 20250401 191800 3174549820 11150 11150 11150 11150 0
13 20250401 191700 3174549820 11150 11150 11150 11150 0
14 20250401 191600 3174549820 11150 11150 11150 11150 0
15 20250401 191500 3174549820 11150 11150 11150 11150 0
16 20250401 191400 3174549820 11150 11150 11150 11150 0
17 20250401 191300 3174549820 11150 11150 11150 11150 0
18 20250401 191200 3174549820 11150 11150 11150 11150 0
19 20250401 191100 3174549820 11150 11150 11150 11150 0
20 20250401 191000 3174549820 11150 11150 11150 11150 0
21 20250401 190900 3174549820 11150 11150 11150 11150 0
22 20250401 190800 3174549820 11150 11150 11150 11150 0
23 20250401 190700 3174549820 11150 11150 11150 11150 0
24 20250401 190600 3174549820 11150 11150 11150 11150 0
25 20250401 190500 3174549820 11150 11150 11150 11150 0
26 20250401 190400 3174549820 11150 11150 11150 11150 0
27 20250401 190300 3174549820 11150 11150 11150 11150 0
28 20250401 190200 3174549820 11150 11150 11150 11150 0
29 20250401 190100 3174549820 11150 11150 11150 11150 0
30 20250401 190000 3174549820 11150 11150 11150 11150 0
31 20250401 185900 3174549820 11150 11150 11150 11150 0
32 20250401 185800 3174549820 11150 11150 11150 11150 5648
33 20250401 185700 3174549820 11150 11150 11150 11150 0
34 20250401 185600 3174549820 11150 11150 11150 11150 0
35 20250401 185500 3174549820 11150 11150 11150 11150 0
36 20250401 185400 3174549820 11150 11150 11150 11150 0
37 20250401 185300 3174549820 11150 11150 11150 11150 0
38 20250401 185200 3174549820 11150 11150 11150 11150 0
39 20250401 185100 3174549820 11150 11150 11150 11150 0
40 20250401 185000 3174549820 11150 11150 11150 11150 0
41 20250401 184900 3174549820 11150 11150 11150 11150 0
42 20250401 184800 3174549820 11150 11150 11150 11150 0
43 20250401 184700 3174549820 11150 11150 11150 11150 0
44 20250401 184600 3174549820 11150 11150 11150 11150 0
45 20250401 184500 3174549820 11150 11150 11150 11150 0
46 20250401 184400 3174549820 11150 11150 11150 11150 0
47 20250401 184300 3174549820 11150 11150 11150 11150 0
48 20250401 184200 3174549820 11150 11150 11150 11150 0
49 20250401 184100 3174549820 11150 11150 11150 11150 0
50 20250401 184000 3174549820 11150 11150 11150 11150 0
51 20250401 183900 3174549820 11150 11150 11150 11150 0
52 20250401 183800 3174549820 11150 11150 11150 11150 0
53 20250401 183700 3174549820 11150 11150 11150 11150 0
54 20250401 183600 3174549820 11150 11150 11150 11150 0
55 20250401 183500 3174549820 11150 11150 11150 11150 0
56 20250401 183400 3174549820 11150 11150 11150 11150 0
57 20250401 183300 3174549820 11150 11150 11150 11150 0
58 20250401 183200 3174549820 11150 11150 11150 11150 0
59 20250401 183100 3174549820 11150 11150 11150 11150 0
60 20250401 183000 3174549820 11150 11150 11150 11150 0
61 20250401 182900 3174549820 11150 11150 11150 11150 0
62 20250401 182800 3174549820 11150 11150 11150 11150 5648
63 20250401 182700 3174549820 11150 11150 11150 11150 0
64 20250401 182600 3174549820 11150 11150 11150 11150 0
65 20250401 182500 3174549820 11150 11150 11150 11150 0
66 20250401 182400 3174549820 11150 11150 11150 11150 0
67 20250401 182300 3174549820 11150 11150 11150 11150 0
68 20250401 182200 3174549820 11150 11150 11150 11150 0
69 20250401 182100 3174549820 11150 11150 11150 11150 0
70 20250401 182000 3174549820 11150 11150 11150 11150 0
71 20250401 181900 3174549820 11150 11150 11150 11150 0
72 20250401 181800 3174549820 11150 11150 11150 11150 0
73 20250401 181700 3174549820 11150 11150 11150 11150 0
74 20250401 181600 3174549820 11150 11150 11150 11150 0
75 20250401 181500 3174549820 11150 11150 11150 11150 0
76 20250401 181400 3174549820 11150 11150 11150 11150 0
77 20250401 181300 3174549820 11150 11150 11150 11150 0
78 20250401 181200 3174549820 11150 11150 11150 11150 0
79 20250401 181100 3174549820 11150 11150 11150 11150 0
80 20250401 181000 3174549820 11150 11150 11150 11150 0
81 20250401 180900 3174549820 11150 11150 11150 11150 0
82 20250401 180800 3174549820 11150 11150 11150 11150 0
83 20250401 180700 3174549820 11150 11150 11150 11150 0
84 20250401 180600 3174549820 11150 11150 11150 11150 0
85 20250401 180500 3174549820 11150 11150 11150 11150 0
86 20250401 180400 3174549820 11150 11150 11150 11150 0
87 20250401 180300 3174549820 11150 11150 11150 11150 0
88 20250401 180200 3174549820 11150 11150 11150 11150 0
89 20250401 180100 3174549820 11150 11150 11150 11150 0
90 20250401 180000 3174549820 11150 11150 11150 11150 0
91 20250401 175900 3174549820 11150 11150 11150 11150 0
92 20250401 175800 3174549820 11150 11150 11150 11150 5648
93 20250401 175700 3174549820 11150 11150 11150 11150 0
94 20250401 175600 3174549820 11150 11150 11150 11150 0
95 20250401 175500 3174549820 11150 11150 11150 11150 0
96 20250401 175400 3174549820 11150 11150 11150 11150 0
97 20250401 175300 3174549820 11150 11150 11150 11150 0
98 20250401 175200 3174549820 11150 11150 11150 11150 0
99 20250401 175100 3174549820 11150 11150 11150 11150 0
100 20250401 175000 3174549820 11150 11150 11150 11150 0
101 20250401 174900 3174549820 11150 11150 11150 11150 0
102 20250401 174800 3174549820 11150 11150 11150 11150 0
103 20250401 174700 3174549820 11150 11150 11150 11150 0
104 20250401 174600 3174549820 11150 11150 11150 11150 0
105 20250401 174500 3174549820 11150 11150 11150 11150 0
106 20250401 174400 3174549820 11150 11150 11150 11150 0
107 20250401 174300 3174549820 11150 11150 11150 11150 0
108 20250401 174200 3174549820 11150 11150 11150 11150 0
109 20250401 174100 3174549820 11150 11150 11150 11150 0
110 20250401 174000 3174549820 11150 11150 11150 11150 0
111 20250401 173900 3174549820 11150 11150 11150 11150 0
112 20250401 173800 3174549820 11150 11150 11150 11150 0
113 20250401 173700 3174549820 11150 11150 11150 11150 0
114 20250401 173600 3174549820 11150 11150 11150 11150 0
115 20250401 173500 3174549820 11150 11150 11150 11150 0
116 20250401 173400 3174549820 11150 11150 11150 11150 0
117 20250401 173300 3174549820 11150 11150 11150 11150 0
118 20250401 173200 3174549820 11150 11150 11150 11150 0
119 20250401 173100 3174549820 11150 11150 11150 11150 0
120 20250401 173000 3174549820 11150 11150 11150 11150 0
121 20250401 172900 3174549820 11150 11150 11150 11150 0
122 20250401 172800 3174549820 11150 11150 11150 11150 5648
123 20250401 172700 3174549820 11150 11150 11150 11150 0
124 20250401 172600 3174549820 11150 11150 11150 11150 0
125 20250401 172500 3174549820 11150 11150 11150 11150 0
126 20250401 172400 3174549820 11150 11150 11150 11150 0
127 20250401 172300 3174549820 11150 11150 11150 11150 0
128 20250401 172200 3174549820 11150 11150 11150 11150 0
129 20250401 172100 3174549820 11150 11150 11150 11150 0
130 20250401 172000 3174549820 11150 11150 11150 11150 0
131 20250401 171900 3174549820 11150 11150 11150 11150 0
132 20250401 171800 3174549820 11150 11150 11150 11150 0
133 20250401 171700 3174549820 11150 11150 11150 11150 0
134 20250401 171600 3174549820 11150 11150 11150 11150 0
135 20250401 171500 3174549820 11150 11150 11150 11150 0
136 20250401 171400 3174549820 11150 11150 11150 11150 0
137 20250401 171300 3174549820 11150 11150 11150 11150 0
138 20250401 171200 3174549820 11150 11150 11150 11150 0
139 20250401 171100 3174549820 11150 11150 11150 11150 0
140 20250401 171000 3174549820 11150 11150 11150 11150 0
141 20250401 170900 3174549820 11150 11150 11150 11150 0
142 20250401 170800 3174549820 11150 11150 11150 11150 0
143 20250401 170700 3174549820 11150 11150 11150 11150 0
144 20250401 170600 3174549820 11150 11150 11150 11150 0
145 20250401 170500 3174549820 11150 11150 11150 11150 0
146 20250401 170400 3174549820 11150 11150 11150 11150 0
147 20250401 170300 3174549820 11150 11150 11150 11150 0
148 20250401 170200 3174549820 11150 11150 11150 11150 0
149 20250401 170100 3174549820 11150 11150 11150 11150 0
150 20250401 170000 3174549820 11150 11150 11150 11150 0
151 20250401 165900 3174549820 11150 11150 11150 11150 0
152 20250401 165800 3174549820 11150 11150 11150 11150 5648
153 20250401 165700 3174549820 11150 11150 11150 11150 0
154 20250401 165600 3174549820 11150 11150 11150 11150 0
155 20250401 165500 3174549820 11150 11150 11150 11150 0
156 20250401 165400 3174549820 11150 11150 11150 11150 0
157 20250401 165300 3174549820 11150 11150 11150 11150 0
158 20250401 165200 3174549820 11150 11150 11150 11150 0
159 20250401 165100 3174549820 11150 11150 11150 11150 0
160 20250401 165000 3174549820 11150 11150 11150 11150 0
161 20250401 164900 3174549820 11150 11150 11150 11150 0
162 20250401 164800 3174549820 11150 11150 11150 11150 0
163 20250401 164700 3174549820 11150 11150 11150 11150 0
164 20250401 164600 3174549820 11150 11150 11150 11150 0
165 20250401 164500 3174549820 11150 11150 11150 11150 0
166 20250401 164400 3174549820 11150 11150 11150 11150 0
167 20250401 164300 3174549820 11150 11150 11150 11150 0
168 20250401 164200 3174549820 11150 11150 11150 11150 0
169 20250401 164100 3174549820 11150 11150 11150 11150 0
170 20250401 164000 3174549820 11150 11150 11150 11150 0
171 20250401 163900 3174549820 11150 11150 11150 11150 0
172 20250401 163800 3174549820 11150 11150 11150 11150 0
173 20250401 163700 3174549820 11150 11150 11150 11150 0
174 20250401 163600 3174549820 11150 11150 11150 11150 0
175 20250401 163500 3174549820 11150 11150 11150 11150 0
176 20250401 163400 3174549820 11150 11150 11150 11150 0
177 20250401 163300 3174549820 11150 11150 11150 11150 0
178 20250401 163200 3174549820 11150 11150 11150 11150 0
179 20250401 163100 3174549820 11150 11150 11150 11150 0
180 20250401 163000 3174549820 11150 11150 11150 11150 0
181 20250401 162900 3174549820 11150 11150 11150 11150 0
182 20250401 162800 3174549820 11150 11150 11150 11150 5648
183 20250401 162700 3174549820 11150 11150 11150 11150 0
184 20250401 162600 3174549820 11150 11150 11150 11150 0
185 20250401 162500 3174549820 11150 11150 11150 11150 0
186 20250401 162400 3174549820 11150 11150 11150 11150 0
187 20250401 162300 3174549820 11150 11150 11150 11150 0
188 20250401 162200 3174549820 11150 11150 11150 11150 0
189 20250401 162100 3174549820 11150 11150 11150 11150 0
190 20250401 162000 3174549820 11150 11150 11150 11150 0
191 20250401 161900 3174549820 11150 11150 11150 11150 0
192 20250401 161800 3174549820 11150 11150 11150 11150 0
193 20250401 161700 3174549820 11150 11150 11150 11150 0
194 20250401 161600 3174549820 11150 11150 11150 11150 0
195 20250401 161500 3174549820 11150 11150 11150 11150 0
196 20250401 161400 3174549820 11150 11150 11150 11150 0
197 20250401 161300 3174549820 11150 11150 11150 11150 0
198 20250401 161200 3174549820 11150 11150 11150 11150 0
199 20250401 161100 3174549820 11150 11150 11150 11150 0
200 20250401 161000 3174549820 11150 11150 11150 11150 0
201 20250401 160900 3174549820 11150 11150 11150 11150 0
202 20250401 160800 3174549820 11150 11150 11150 11150 0
203 20250401 160700 3174549820 11150 11150 11150 11150 0
204 20250401 160600 3174549820 11150 11150 11150 11150 0
205 20250401 160500 3174549820 11150 11150 11150 11150 0
206 20250401 160400 3174549820 11150 11150 11150 11150 0
207 20250401 160300 3174549820 11150 11150 11150 11150 0
208 20250401 160200 3174549820 11150 11150 11150 11150 0
209 20250401 160100 3174549820 11150 11150 11150 11150 0
210 20250401 160000 3174549820 11150 11150 11150 11150 0
211 20250401 155900 3174549820 11150 11150 11150 11150 0
212 20250401 155800 3174549820 11150 11150 11150 11150 5648
213 20250401 155700 3174549820 11150 11150 11150 11150 0
214 20250401 155600 3174549820 11150 11150 11150 11150 0
215 20250401 155500 3174549820 11150 11150 11150 11150 0
216 20250401 155400 3174549820 11150 11150 11150 11150 0
217 20250401 155300 3174549820 11150 11150 11150 11150 0
218 20250401 155200 3174549820 11150 11150 11150 11150 0
219 20250401 155100 3174549820 11150 11150 11150 11150 0
220 20250401 155000 3174549820 11150 11150 11150 11150 0
221 20250401 154900 3174549820 11150 11150 11150 11150 0
222 20250401 154800 3174549820 11150 11150 11150 11150 0
223 20250401 154700 3174549820 11150 11150 11150 11150 0
224 20250401 154600 3174549820 11150 11150 11150 11150 0
225 20250401 154500 3174549820 11150 11150 11150 11150 0
226 20250401 154400 3174549820 11150 11150 11150 11150 0
227 20250401 154300 3174549820 11150 11150 11150 11150 0
228 20250401 154200 3174549820 11150 11150 11150 11150 0
229 20250401 154100 3174549820 11150 11150 11150 11150 0
230 20250401 154000 3174549820 11150 11150 11150 11150 0
231 20250401 153900 3174549820 11150 11150 11150 11150 0
232 20250401 153800 3174549820 11150 11150 11150 11150 0
233 20250401 153700 3174549820 11150 11150 11150 11150 0
234 20250401 153600 3174549820 11150 11150 11150 11150 0
235 20250401 153500 3174549820 11150 11150 11150 11150 0
236 20250401 153400 3174549820 11150 11150 11150 11150 0
237 20250401 153300 3174549820 11150 11150 11150 11150 0
238 20250401 153200 3174549820 11150 11150 11150 11150 0
239 20250401 153100 3174549820 11150 11150 11150 11150 0
240 20250401 153000 3174549820 11150 11150 11150 11150 5648
241 20250401 152900 3111574620 11160 11160 11160 11160 0
242 20250401 152800 3111574620 11160 11160 11160 11160 0
243 20250401 152700 3111574620 11160 11160 11160 11160 0
244 20250401 152600 3111574620 11160 11160 11160 11160 0
245 20250401 152500 3111574620 11160 11160 11160 11160 0
246 20250401 152400 3111574620 11160 11160 11160 11160 0
247 20250401 152300 3111574620 11160 11160 11160 11160 0
248 20250401 152200 3111574620 11160 11160 11160 11160 0
249 20250401 152100 3111574620 11160 11160 11160 11160 0
250 20250401 152000 3111574620 11160 11160 11160 11160 0
251 20250401 151900 3111574620 11160 11150 11160 11150 386
252 20250401 151800 3107266980 11160 11140 11160 11140 2429
253 20250401 151700 3080177730 11150 11170 11170 11140 1361
254 20250401 151600 3064998650 11170 11170 11170 11170 622
255 20250401 151500 3058050910 11170 11170 11170 11160 37
256 20250401 151400 3057637640 11170 11170 11170 11160 1626
257 20250401 151300 3039485020 11170 11170 11170 11170 243
258 20250401 151200 3036770710 11170 11170 11170 11160 73
259 20250401 151100 3035955630 11170 11170 11170 11160 615
260 20250401 151000 3029090450 11170 11160 11170 11160 134
261 20250401 150900 3027594000 11170 11170 11170 11170 40
262 20250401 150800 3027147200 11170 11170 11170 11170 358
263 20250401 150700 3023148340 11170 11165 11170 11160 469
264 20250401 150600 3017910905 11170 11170 11170 11160 148
265 20250401 150500 3016258720 11170 11170 11170 11165 414
266 20250401 150400 3011634395 11170 11160 11170 11160 188
267 20250401 150300 3009535435 11170 11180 11180 11170 68
268 20250401 150200 3008775515 11170 11170 11180 11170 333
269 20250401 150100 3005055615 11170 11180 11180 11170 472
270 20250401 150000 2999781425 11180 11170 11180 11170 337
271 20250401 145900 2996016755 11170 11180 11180 11170 703
272 20250401 145800 2988158795 11180 11180 11180 11170 279
273 20250401 145700 2985041055 11180 11170 11180 11170 928
274 20250401 145600 2974674305 11180 11170 11180 11170 335
275 20250401 145500 2970931615 11170 11170 11180 11170 705
276 20250401 145400 2963056525 11160 11160 11170 11160 4959
277 20250401 145300 2907666285 11170 11170 11170 11160 100
278 20250401 145200 2906549485 11160 11160 11170 11160 218
279 20250401 145100 2904116205 11150 11160 11170 11150 263
280 20250401 145000 2901179715 11160 11180 11180 11150 521
281 20250401 144900 2895364835 11180 11160 11180 11160 251
282 20250401 144800 2892560575 11160 11170 11180 11150 2348
283 20250401 144700 2866359415 11170 11180 11180 11170 132
284 20250401 144600 2864884005 11170 11170 11180 11170 210
285 20250401 144500 2862537535 11180 11170 11180 11160 866
286 20250401 144400 2852862445 11170 11180 11180 11160 1152
287 20250401 144300 2840001075 11170 11180 11180 11170 484
288 20250401 144200 2834593985 11180 11170 11180 11170 234
289 20250401 144100 2831978195 11170 11180 11180 11170 210
290 20250401 144000 2829631825 11180 11180 11180 11170 170
291 20250401 143900 2827731465 11180 11180 11180 11170 348
292 20250401 143800 2823842235 11180 11180 11180 11170 166
293 20250401 143700 2821986555 11180 11180 11180 11170 202
294 20250401 143600 2819729290 11180 11170 11180 11170 245
295 20250401 143500 2816990260 11170 11180 11180 11170 227
296 20250401 143400 2814454400 11180 11180 11180 11170 2202
297 20250401 143300 2789857740 11180 11170 11180 11170 281
298 20250401 143200 2786718000 11170 11180 11180 11170 299
299 20250401 143100 2783377270 11170 11180 11180 11170 218
300 20250401 143000 2780941430 11180 11180 11180 11170 114
301 20250401 142900 2779667110 11180 11170 11180 11160 1037
302 20250401 142800 2768086080 11160 11170 11170 11160 179
303 20250401 142700 2766086840 11170 11170 11170 11160 265
304 20250401 142600 2763128390 11170 11170 11170 11160 375
305 20250401 142500 2758941640 11170 11170 11170 11160 493
306 20250401 142400 2753435910 11170 11160 11170 11160 113
307 20250401 142300 2752173900 11170 11180 11180 11160 511
308 20250401 142200 2746465140 11170 11180 11180 11170 476
309 20250401 142100 2741146760 11180 11180 11180 11180 241
310 20250401 142000 2738452380 11180 11180 11180 11170 603
311 20250401 141900 2731713790 11170 11180 11180 11170 491
312 20250401 141800 2726227950 11180 11190 11190 11180 123
313 20250401 141700 2724852800 11180 11190 11190 11180 270
314 20250401 141600 2721833380 11190 11180 11190 11180 297
315 20250401 141500 2718510610 11180 11190 11190 11180 192
316 20250401 141400 2716363940 11190 11180 11190 11180 2320
317 20250401 141300 2690406540 11190 11190 11190 11190 210
318 20250401 141200 2688056640 11190 11180 11190 11180 501
319 20250401 141100 2682452100 11190 11180 11190 11180 317
320 20250401 141000 2678906890 11190 11180 11190 11180 406
321 20250401 140900 2674365450 11190 11180 11190 11180 2154
322 20250401 140800 2650262920 11180 11180 11190 11180 183
323 20250401 140700 2648215910 11190 11190 11190 11180 525
324 20250401 140600 2642343160 11190 11180 11190 11170 2224
325 20250401 140500 2617479010 11180 11170 11180 11170 78
326 20250401 140400 2616606980 11180 11180 11180 11170 151
327 20250401 140300 2614918990 11180 11170 11180 11170 392
328 20250401 140200 2610537850 11170 11180 11180 11170 161
329 20250401 140100 2608738060 11180 11180 11180 11170 864
330 20250401 140000 2599086240 11180 11180 11180 11170 394
331 20250401 135900 2594681820 11170 11170 11180 11170 330
332 20250401 135800 2590994560 11180 11170 11180 11170 118
333 20250401 135700 2589675560 11170 11180 11180 11170 746
334 20250401 135600 2581341030 11180 11170 11180 11160 1903
335 20250401 135500 2560083870 11170 11160 11170 11160 2812
336 20250401 135400 2528676050 11170 11180 11180 11170 698
337 20250401 135300 2520876470 11180 11160 11180 11160 426
338 20250401 135200 2516116900 11170 11170 11170 11170 67
339 20250401 135100 2515368510 11170 11160 11170 11160 444
340 20250401 135000 2510410620 11170 11160 11170 11160 262
341 20250401 134900 2507486520 11160 11160 11160 11150 269
342 20250401 134800 2504484670 11160 11150 11160 11150 114
343 20250401 134700 2503212620 11160 11160 11160 11160 176
344 20250401 134600 2501248460 11150 11160 11160 11150 342
345 20250401 134500 2497433350 11160 11160 11160 11160 112
346 20250401 134400 2496183430 11150 11160 11160 11150 270
347 20250401 134300 2493170420 11160 11170 11170 11160 1693
348 20250401 134200 2474276210 11160 11170 11170 11160 309
349 20250401 134100 2470826080 11170 11170 11170 11160 504
350 20250401 134000 2465196590 11170 11170 11170 11160 126
351 20250401 133900 2463789370 11170 11170 11170 11170 233
352 20250401 133800 2461186760 11170 11170 11170 11160 410
353 20250401 133700 2456608650 11170 11170 11170 11170 69
354 20250401 133600 2455837920 11170 11170 11170 11160 167
355 20250401 133500 2453972730 11170 11170 11170 11160 100
356 20250401 133400 2452855920 11170 11170 11170 11160 380
357 20250401 133300 2448612730 11180 11180 11180 11170 109
358 20250401 133200 2447394300 11170 11170 11180 11170 116
359 20250401 133100 2446098550 11180 11160 11180 11160 364
360 20250401 133000 2442031570 11160 11170 11170 11160 267
361 20250401 132900 2439050840 11170 11160 11170 11150 5103
362 20250401 132800 2382073630 11150 11150 11160 11150 216
363 20250401 132700 2379664260 11150 11150 11160 11150 142
364 20250401 132600 2378080530 11150 11160 11160 11150 201
365 20250401 132500 2375839140 11150 11160 11160 11150 340
366 20250401 132400 2372045470 11150 11150 11160 11150 184
367 20250401 132300 2369993620 11150 11150 11150 11150 156
368 20250401 132200 2368254220 11150 11150 11160 11150 1108
369 20250401 132100 2355899305 11150 11150 11150 11150 465
370 20250401 132000 2350714555 11150 11150 11150 11140 176
371 20250401 131900 2348752165 11150 11150 11150 11150 25
372 20250401 131800 2348473415 11150 11140 11150 11140 422
373 20250401 131700 2343769845 11150 11150 11150 11150 70
374 20250401 131600 2342989345 11150 11150 11150 11140 70
375 20250401 131500 2342209295 11150 11150 11150 11140 2442
376 20250401 131400 2314983005 11150 11150 11150 11150 20
377 20250401 131300 2314760005 11150 11150 11150 11145 98
378 20250401 131200 2313667330 11150 11150 11150 11150 171
379 20250401 131100 2311760680 11140 11140 11140 11140 75
380 20250401 131000 2310925180 11140 11150 11150 11140 259
381 20250401 130900 2308039210 11150 11140 11150 11140 86
382 20250401 130800 2307080940 11140 11150 11150 11140 188
383 20250401 130700 2304986600 11150 11150 11150 11150 39
384 20250401 130600 2304551750 11150 11140 11150 11140 1107
385 20250401 130500 2292219740 11140 11140 11140 11130 2241
386 20250401 130400 2267255010 11140 11140 11140 11140 68
387 20250401 130300 2266497490 11140 11140 11140 11140 975
388 20250401 130200 2255635990 11140 11140 11140 11140 197
389 20250401 130100 2253441410 11140 11130 11140 11130 32
390 20250401 130000 2253084980 11130 11150 11160 11130 2370
391 20250401 125900 2226663730 11150 11130 11150 11130 525
392 20250401 125800 2220815290 11130 11120 11130 11120 42
393 20250401 125700 2220347850 11130 11150 11150 11120 563
394 20250401 125600 2214081580 11150 11140 11150 11140 150
395 20250401 125500 2212409090 11150 11140 11150 11140 199
396 20250401 125400 2210191680 11140 11150 11150 11140 1069
397 20250401 125300 2198280450 11150 11150 11150 11140 189
398 20250401 125200 2196173190 11150 11150 11150 11140 1465
399 20250401 125100 2179841480 11150 11150 11150 11140 100
400 20250401 125000 2178726490 11150 11130 11150 11130 4045
401 20250401 124900 2133628480 11130 11130 11140 11120 2204
402 20250401 124800 2109108140 11130 11130 11140 11130 155
403 20250401 124700 2107382820 11130 11130 11130 11130 65
404 20250401 124600 2106659370 11130 11110 11140 11110 297
405 20250401 124500 2103354210 11110 11130 11140 11110 444
406 20250401 124400 2098418180 11130 11140 11140 11130 162
407 20250401 124300 2096614420 11140 11140 11140 11130 260
408 20250401 124200 2093718860 11140 11140 11140 11140 21
409 20250401 124100 2093484920 11130 11140 11140 11130 84
410 20250401 124000 2092549820 11140 11140 11140 11130 366
411 20250401 123900 2088473770 11130 11140 11140 11130 140
412 20250401 123800 2086915340 11140 11130 11140 11130 86
413 20250401 123700 2085957990 11130 11140 11140 11130 415
414 20250401 123600 2081338000 11140 11130 11140 11130 44
415 20250401 123500 2080848010 11140 11140 11140 11130 58
416 20250401 123400 2080201910 11140 11140 11140 11135 30
417 20250401 123300 2079867715 11140 11140 11140 11130 1403
418 20250401 123200 2064246245 11130 11130 11140 11130 54
419 20250401 123100 2063645035 11140 11130 11140 11120 317
420 20250401 123000 2060114535 11130 11130 11140 11120 315
421 20250401 122900 2056609095 11130 11120 11130 11120 32
422 20250401 122800 2056253025 11130 11120 11130 11120 201
423 20250401 122700 2054016735 11110 11120 11130 11110 438
424 20250401 122600 2049146025 11130 11130 11130 11120 177
425 20250401 122500 2047176955 11130 11120 11130 11120 354
426 20250401 122400 2043240285 11120 11120 11120 11120 137
427 20250401 122300 2041716845 11120 11120 11120 11110 102
428 20250401 122200 2040583275 11110 11120 11120 11110 144
429 20250401 122100 2038982995 11120 11130 11130 11120 109
430 20250401 122000 2037770575 11130 11130 11130 11120 230
431 20250401 121900 2035211415 11130 11130 11130 11110 459
432 20250401 121800 2030108265 11130 11140 11140 11130 110
433 20250401 121700 2028883805 11140 11120 11140 11120 704
434 20250401 121600 2021052725 11120 11120 11120 11110 91
435 20250401 121500 2020040815 11120 11130 11130 11100 355
436 20250401 121400 2016096275 11150 11140 11150 11130 256
437 20250401 121300 2013245155 11140 11140 11140 11130 103
438 20250401 121200 2012098585 11140 11140 11140 11130 91
439 20250401 121100 2011085515 11140 11140 11140 11130 387
440 20250401 121000 2006776025 11130 11120 11130 11120 106
441 20250401 120900 2005597015 11130 11120 11130 11110 117
442 20250401 120800 2004295875 11120 11120 11140 11110 288
443 20250401 120700 2001092645 11110 11110 11110 11110 216
444 20250401 120600 1998692885 11110 11110 11110 11100 131
445 20250401 120500 1997238415 11110 11120 11120 11100 729
446 20250401 120400 1989142325 11120 11130 11130 11120 441
447 20250401 120300 1984235015 11130 11130 11130 11130 40
448 20250401 120200 1983789815 11130 11150 11150 11130 146
449 20250401 120100 1982163205 11150 11140 11150 11140 347
450 20250401 120000 1978295585 11140 11150 11150 11140 123
451 20250401 115900 1976925145 11150 11150 11150 11150 38
452 20250401 115800 1976501445 11150 11150 11150 11150 116
453 20250401 115700 1975208045 11150 11140 11150 11120 428
454 20250401 115600 1970445735 11140 11140 11140 11130 201
455 20250401 115500 1968207705 11150 11140 11150 11120 222
456 20250401 115400 1965734975 11140 11120 11140 11120 63
457 20250401 115300 1965033615 11130 11130 11140 11130 224
458 20250401 115200 1962540295 11140 11120 11140 11120 405
459 20250401 115100 1958036375 11120 11110 11120 11110 1563
460 20250401 115000 1940668135 11110 11100 11110 11100 563
461 20250401 114900 1934418580 11100 11110 11120 11100 536
462 20250401 114800 1928465030 11120 11140 11140 11120 507
463 20250401 114700 1922823610 11140 11140 11140 11135 82
464 20250401 114600 1921910135 11140 11140 11140 11130 70
465 20250401 114500 1921130345 11140 11140 11150 11110 537
466 20250401 114400 1915158945 11140 11120 11140 11120 140
467 20250401 114300 1913601365 11120 11140 11140 11120 321
468 20250401 114200 1910030725 11140 11140 11150 11140 349
469 20250401 114100 1906142695 11140 11130 11140 11120 515
470 20250401 114000 1900411875 11130 11140 11140 11120 222
471 20250401 113900 1897940695 11130 11130 11140 11130 210
472 20250401 113800 1895603205 11130 11140 11140 11130 88
473 20250401 113700 1894623745 11140 11140 11140 11130 209
474 20250401 113600 1892297395 11140 11150 11150 11140 360
475 20250401 113500 1888286715 11150 11150 11150 11140 232
476 20250401 113400 1885700015 11140 11150 11150 11140 35
477 20250401 113300 1885309925 11150 11140 11150 11130 334
478 20250401 113200 1881590195 11150 11150 11150 11140 85
479 20250401 113100 1880642915 11140 11150 11150 11140 271
480 20250401 113000 1877623725 11150 11170 11170 11100 7058
481 20250401 112900 1799107235 11170 11160 11170 11160 275
482 20250401 112800 1796038185 11160 11160 11170 11160 319
483 20250401 112700 1792477935 11160 11170 11170 11160 140
484 20250401 112600 1790914265 11170 11170 11170 11160 348
485 20250401 112500 1787027295 11170 11170 11170 11160 455
486 20250401 112400 1781948815 11160 11170 11170 11160 292
487 20250401 112300 1778688775 11170 11170 11170 11160 58
488 20250401 112200 1778041095 11170 11160 11170 11160 229
489 20250401 112100 1775483705 11160 11160 11160 11150 222
490 20250401 112000 1773007475 11150 11160 11160 11150 1074
491 20250401 111900 1761028505 11160 11150 11160 11150 137
492 20250401 111800 1759499595 11160 11160 11160 11150 123
493 20250401 111700 1758127105 11150 11160 11160 11150 112
494 20250401 111600 1756877285 11160 11150 11160 11150 605
495 20250401 111500 1750127215 11160 11160 11160 11150 384
496 20250401 111400 1745842365 11160 11170 11170 11150 1281
497 20250401 111300 1731546275 11170 11160 11170 11160 633
498 20250401 111200 1724481450 11160 11170 11170 11150 260
499 20250401 111100 1721581240 11170 11160 11170 11160 62
500 20250401 111000 1720888990 11170 11160 11170 11160 433
501 20250401 110900 1716055820 11160 11160 11160 11160 97
502 20250401 110800 1714973300 11160 11170 11170 11160 253
503 20250401 110700 1712149350 11170 11160 11170 11160 103
504 20250401 110600 1710999540 11170 11170 11170 11160 352
505 20250401 110500 1707067710 11160 11150 11160 11150 1242
506 20250401 110400 1693209310 11160 11160 11160 11150 292
507 20250401 110300 1689953000 11160 11160 11170 11160 684
508 20250401 110200 1682317400 11160 11170 11170 11160 1288
509 20250401 110100 1667942870 11160 11170 11180 11160 1370
510 20250401 110000 1652648850 11170 11200 11200 11170 3050
511 20250401 105900 1618549100 11200 11200 11200 11190 87
512 20250401 105800 1617574735 11200 11200 11200 11190 178
513 20250401 105700 1615582355 11200 11200 11200 11190 240
514 20250401 105600 1612894845 11200 11200 11200 11190 195
515 20250401 105500 1610712295 11190 11190 11200 11190 279
516 20250401 105400 1607589975 11180 11200 11200 11180 912
517 20250401 105300 1597386695 11200 11200 11200 11190 122
518 20250401 105200 1596020975 11190 11190 11190 11180 616
519 20250401 105100 1589129525 11190 11190 11190 11170 544
520 20250401 105000 1583048285 11190 11190 11200 11180 1979
521 20250401 104900 1560911675 11200 11180 11200 11180 6109
522 20250401 104800 1492561705 11180 11180 11180 11170 175
523 20250401 104700 1490606655 11180 11180 11180 11170 270
524 20250401 104600 1487588245 11180 11180 11180 11180 51
525 20250401 104500 1487018065 11180 11170 11180 11170 243
526 20250401 104400 1484301525 11180 11160 11180 11150 17530
527 20250401 104300 1288649855 11160 11160 11160 11150 277
528 20250401 104200 1285560985 11160 11160 11170 11150 209
529 20250401 104100 1283228805 11160 11160 11170 11160 511
530 20250401 104000 1277523915 11165 11170 11170 11160 171
531 20250401 103900 1275615315 11170 11170 11170 11160 70
532 20250401 103800 1274833605 11170 11170 11170 11170 29
533 20250401 103700 1274509675 11170 11170 11170 11160 258
534 20250401 103600 1271628085 11170 11160 11170 11150 179
535 20250401 103500 1269631645 11140 11170 11180 11140 2980
536 20250401 103400 1236401175 11170 11170 11180 11170 350
537 20250401 103300 1232491625 11170 11170 11170 11160 57
538 20250401 103200 1231855035 11150 11180 11180 11150 218
539 20250401 103100 1229422635 11180 11170 11180 11170 602
540 20250401 103000 1222696515 11170 11170 11170 11160 153
541 20250401 102900 1220988005 11170 11170 11170 11160 124
542 20250401 102800 1219603265 11160 11170 11170 11160 157
543 20250401 102700 1217851115 11160 11170 11170 11160 139
544 20250401 102600 1216298675 11170 11170 11170 11160 343
545 20250401 102500 1212469575 11170 11180 11180 11170 152
546 20250401 102400 1210771515 11170 11180 11180 11160 1236
547 20250401 102300 1196973365 11180 11190 11190 11170 2319
548 20250401 102200 1171055915 11190 11190 11190 11180 242
549 20250401 102100 1168349035 11180 11190 11190 11180 426
550 20250401 102000 1163585495 11190 11190 11190 11180 943
551 20250401 101900 1153041725 11180 11190 11190 11170 1023
552 20250401 101800 1141603785 11190 11180 11190 11170 362
553 20250401 101700 1137555875 11180 11180 11180 11180 2395
554 20250401 101600 1110779775 11180 11180 11180 11170 308
555 20250401 101500 1107337925 11180 11170 11180 11170 272
556 20250401 101400 1104297965 11170 11180 11180 11170 112
557 20250401 101300 1103045995 11180 11180 11180 11170 156
558 20250401 101200 1101302205 11180 11170 11180 11170 188
559 20250401 101100 1099201075 11170 11180 11190 11160 1173
560 20250401 101000 1086093190 11180 11170 11180 11170 231
561 20250401 100900 1083510800 11180 11190 11190 11180 228
562 20250401 100800 1080961310 11180 11180 11190 11170 1244
563 20250401 100700 1067062600 11180 11180 11190 11180 750
564 20250401 100600 1058676710 11180 11180 11190 11170 818
565 20250401 100500 1049532110 11180 11190 11190 11175 372
566 20250401 100400 1045371900 11190 11180 11190 11170 540
567 20250401 100300 1039334250 11180 11170 11180 11160 908
568 20250401 100200 1029188680 11170 11170 11180 11160 394
569 20250401 100100 1024788360 11170 11170 11180 11160 1692
570 20250401 100000 1005872400 11170 11180 11180 11170 543
571 20250401 095900 999806590 11170 11170 11180 11170 418
572 20250401 095800 995137010 11170 11170 11180 11160 405
573 20250401 095700 990613960 11170 11160 11180 11160 205
574 20250401 095600 988323980 11170 11180 11180 11170 325
575 20250401 095500 984692770 11180 11170 11180 11170 744
576 20250401 095400 976381330 11170 11170 11180 11160 493
577 20250401 095300 970876340 11180 11180 11180 11170 209
578 20250401 095200 968539930 11160 11150 11170 11140 1300
579 20250401 095100 954030700 11160 11170 11180 11160 2378
580 20250401 095000 927471310 11180 11170 11180 11160 3393
581 20250401 094900 889555100 11160 11150 11160 11150 1881
582 20250401 094800 868565640 11150 11150 11160 11140 986
583 20250401 094700 857573270 11140 11140 11140 11130 571
584 20250401 094600 851213010 11130 11140 11140 11130 1401
585 20250401 094500 835619270 11130 11130 11150 11130 998
586 20250401 094400 824504670 11130 11140 11140 11130 593
587 20250401 094300 817903780 11130 11140 11150 11130 684
588 20250401 094200 810283160 11140 11150 11160 11130 939
589 20250401 094100 799820550 11160 11160 11160 11140 398
590 20250401 094000 795382590 11160 11170 11170 11150 348
591 20250401 093900 791499110 11160 11170 11170 11130 1584
592 20250401 093800 773840650 11170 11190 11190 11150 1570
593 20250401 093700 756298990 11190 11190 11190 11180 1203
594 20250401 093600 742846720 11190 11170 11200 11170 2025
595 20250401 093500 720184120 11180 11170 11190 11170 4127
596 20250401 093400 674023500 11170 11180 11180 11150 1026
597 20250401 093300 662564090 11180 11180 11180 11180 889
598 20250401 093200 652625070 11180 11180 11190 11150 2486
599 20250401 093100 624847890 11180 11180 11180 11170 2216
600 20250401 093000 600074110 11180 11170 11180 11160 759
601 20250401 092900 591596170 11170 11160 11180 11160 3055
602 20250401 092800 557483340 11150 11150 11170 11140 3248
603 20250401 092700 521238360 11140 11150 11160 11130 3313
604 20250401 092600 484329720 11160 11140 11160 11140 220
605 20250401 092500 481875200 11140 11140 11170 11130 4829
606 20250401 092400 428043960 11140 11140 11140 11130 2730
607 20250401 092300 397635950 11140 11140 11140 11130 1458
608 20250401 092200 381402500 11140 11130 11150 11120 2090
609 20250401 092100 358123070 11130 11130 11140 11120 1308
610 20250401 092000 343564420 11130 11140 11150 11130 1960
611 20250401 091900 321736020 11120 11080 11130 11080 5300
612 20250401 091800 262904350 11080 11080 11080 11070 862
613 20250401 091700 253355300 11070 11080 11080 11060 775
614 20250401 091600 244768560 11070 11060 11070 11040 2367
615 20250401 091500 218585450 11060 11070 11070 11060 366
616 20250401 091400 214536390 11070 11060 11070 11060 375
617 20250401 091300 210386180 11060 11070 11070 11060 424
618 20250401 091200 205696140 11070 11070 11070 11060 870
619 20250401 091100 196069240 11060 11050 11060 11050 733
620 20250401 091000 187963720 11060 11040 11060 11040 1031
621 20250401 090900 176573000 11040 11040 11040 11020 612
622 20250401 090800 169819120 11035 11060 11060 11030 776
623 20250401 090700 161243710 11050 11010 11070 11010 5398
624 20250401 090600 101661780 11010 11020 11020 11010 235
625 20250401 090500 99074400 11010 11010 11020 11000 2868
626 20250401 090400 67493720 11010 11000 11020 10990 803
627 20250401 090300 58657330 11000 10980 11000 10980 176
628 20250401 090200 56723240 10960 11000 11010 10960 649
629 20250401 090100 49595570 10960 11010 11010 10960 802
630 20250401 090000 40788320 11030 10970 11040 10970 3714

1
034230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,604349,91771623,6647839000,1009487853000,0.66
20250327,592121,91771623,6424512850,995722109550,0.65
20250326,586397,91771623,6356543480,994804393320,0.64
20250325,576982,91771623,6208326320,987462663480,0.63
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 604349 91771623 6647839000 1009487853000 0.66
3 20250327 592121 91771623 6424512850 995722109550 0.65
4 20250326 586397 91771623 6356543480 994804393320 0.64
5 20250325 576982 91771623 6208326320 987462663480 0.63