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

635
038070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,2796561450,7150,7150,7150,7150,2711
20250401,193200,2796561450,7150,7150,7150,7150,0
20250401,193100,2796561450,7150,7150,7150,7150,0
20250401,193000,2796561450,7150,7150,7150,7150,0
20250401,192900,2796561450,7150,7150,7150,7150,0
20250401,192800,2796561450,7150,7150,7150,7150,0
20250401,192700,2796561450,7150,7150,7150,7150,0
20250401,192600,2796561450,7150,7150,7150,7150,0
20250401,192500,2796561450,7150,7150,7150,7150,0
20250401,192400,2796561450,7150,7150,7150,7150,0
20250401,192300,2796561450,7150,7150,7150,7150,0
20250401,192200,2796561450,7150,7150,7150,7150,0
20250401,192100,2796561450,7150,7150,7150,7150,0
20250401,192000,2796561450,7150,7150,7150,7150,0
20250401,191900,2796561450,7150,7150,7150,7150,0
20250401,191800,2796561450,7150,7150,7150,7150,0
20250401,191700,2796561450,7150,7150,7150,7150,0
20250401,191600,2796561450,7150,7150,7150,7150,0
20250401,191500,2796561450,7150,7150,7150,7150,0
20250401,191400,2796561450,7150,7150,7150,7150,0
20250401,191300,2796561450,7150,7150,7150,7150,0
20250401,191200,2796561450,7150,7150,7150,7150,0
20250401,191100,2796561450,7150,7150,7150,7150,0
20250401,191000,2796561450,7150,7150,7150,7150,0
20250401,190900,2796561450,7150,7150,7150,7150,0
20250401,190800,2796561450,7150,7150,7150,7150,0
20250401,190700,2796561450,7150,7150,7150,7150,0
20250401,190600,2796561450,7150,7150,7150,7150,0
20250401,190500,2796561450,7150,7150,7150,7150,0
20250401,190400,2796561450,7150,7150,7150,7150,0
20250401,190300,2796561450,7150,7150,7150,7150,2711
20250401,190200,2796561450,7150,7150,7150,7150,0
20250401,190100,2796561450,7150,7150,7150,7150,0
20250401,190000,2796561450,7150,7150,7150,7150,0
20250401,185900,2796561450,7150,7150,7150,7150,0
20250401,185800,2796561450,7150,7150,7150,7150,0
20250401,185700,2796561450,7150,7150,7150,7150,0
20250401,185600,2796561450,7150,7150,7150,7150,0
20250401,185500,2796561450,7150,7150,7150,7150,0
20250401,185400,2796561450,7150,7150,7150,7150,0
20250401,185300,2796561450,7150,7150,7150,7150,0
20250401,185200,2796561450,7150,7150,7150,7150,0
20250401,185100,2796561450,7150,7150,7150,7150,0
20250401,185000,2796561450,7150,7150,7150,7150,0
20250401,184900,2796561450,7150,7150,7150,7150,0
20250401,184800,2796561450,7150,7150,7150,7150,0
20250401,184700,2796561450,7150,7150,7150,7150,0
20250401,184600,2796561450,7150,7150,7150,7150,0
20250401,184500,2796561450,7150,7150,7150,7150,0
20250401,184400,2796561450,7150,7150,7150,7150,0
20250401,184300,2796561450,7150,7150,7150,7150,0
20250401,184200,2796561450,7150,7150,7150,7150,0
20250401,184100,2796561450,7150,7150,7150,7150,0
20250401,184000,2796561450,7150,7150,7150,7150,0
20250401,183900,2796561450,7150,7150,7150,7150,0
20250401,183800,2796561450,7150,7150,7150,7150,0
20250401,183700,2796561450,7150,7150,7150,7150,0
20250401,183600,2796561450,7150,7150,7150,7150,0
20250401,183500,2796561450,7150,7150,7150,7150,0
20250401,183400,2796561450,7150,7150,7150,7150,0
20250401,183300,2796561450,7150,7150,7150,7150,2711
20250401,183200,2796561450,7150,7150,7150,7150,0
20250401,183100,2796561450,7150,7150,7150,7150,0
20250401,183000,2796561450,7150,7150,7150,7150,0
20250401,182900,2796561450,7150,7150,7150,7150,0
20250401,182800,2796561450,7150,7150,7150,7150,0
20250401,182700,2796561450,7150,7150,7150,7150,0
20250401,182600,2796561450,7150,7150,7150,7150,0
20250401,182500,2796561450,7150,7150,7150,7150,0
20250401,182400,2796561450,7150,7150,7150,7150,0
20250401,182300,2796561450,7150,7150,7150,7150,0
20250401,182200,2796561450,7150,7150,7150,7150,0
20250401,182100,2796561450,7150,7150,7150,7150,0
20250401,182000,2796561450,7150,7150,7150,7150,0
20250401,181900,2796561450,7150,7150,7150,7150,0
20250401,181800,2796561450,7150,7150,7150,7150,0
20250401,181700,2796561450,7150,7150,7150,7150,0
20250401,181600,2796561450,7150,7150,7150,7150,0
20250401,181500,2796561450,7150,7150,7150,7150,0
20250401,181400,2796561450,7150,7150,7150,7150,0
20250401,181300,2796561450,7150,7150,7150,7150,0
20250401,181200,2796561450,7150,7150,7150,7150,0
20250401,181100,2796561450,7150,7150,7150,7150,0
20250401,181000,2796561450,7150,7150,7150,7150,0
20250401,180900,2796561450,7150,7150,7150,7150,0
20250401,180800,2796561450,7150,7150,7150,7150,0
20250401,180700,2796561450,7150,7150,7150,7150,0
20250401,180600,2796561450,7150,7150,7150,7150,0
20250401,180500,2796561450,7150,7150,7150,7150,0
20250401,180400,2796561450,7150,7150,7150,7150,0
20250401,180300,2796561450,7150,7150,7150,7150,2711
20250401,180200,2796561450,7150,7150,7150,7150,0
20250401,180100,2796561450,7150,7150,7150,7150,0
20250401,180000,2796561450,7150,7150,7150,7150,0
20250401,175900,2796561450,7150,7150,7150,7150,0
20250401,175800,2796561450,7150,7150,7150,7150,0
20250401,175700,2796561450,7150,7150,7150,7150,0
20250401,175600,2796561450,7150,7150,7150,7150,0
20250401,175500,2796561450,7150,7150,7150,7150,0
20250401,175400,2796561450,7150,7150,7150,7150,0
20250401,175300,2796561450,7150,7150,7150,7150,0
20250401,175200,2796561450,7150,7150,7150,7150,0
20250401,175100,2796561450,7150,7150,7150,7150,0
20250401,175000,2796561450,7150,7150,7150,7150,0
20250401,174900,2796561450,7150,7150,7150,7150,0
20250401,174800,2796561450,7150,7150,7150,7150,0
20250401,174700,2796561450,7150,7150,7150,7150,0
20250401,174600,2796561450,7150,7150,7150,7150,0
20250401,174500,2796561450,7150,7150,7150,7150,0
20250401,174400,2796561450,7150,7150,7150,7150,0
20250401,174300,2796561450,7150,7150,7150,7150,0
20250401,174200,2796561450,7150,7150,7150,7150,0
20250401,174100,2796561450,7150,7150,7150,7150,0
20250401,174000,2796561450,7150,7150,7150,7150,0
20250401,173900,2796561450,7150,7150,7150,7150,0
20250401,173800,2796561450,7150,7150,7150,7150,0
20250401,173700,2796561450,7150,7150,7150,7150,0
20250401,173600,2796561450,7150,7150,7150,7150,0
20250401,173500,2796561450,7150,7150,7150,7150,0
20250401,173400,2796561450,7150,7150,7150,7150,0
20250401,173300,2796561450,7150,7150,7150,7150,2711
20250401,173200,2796561450,7150,7150,7150,7150,0
20250401,173100,2796561450,7150,7150,7150,7150,0
20250401,173000,2796561450,7150,7150,7150,7150,0
20250401,172900,2796561450,7150,7150,7150,7150,0
20250401,172800,2796561450,7150,7150,7150,7150,0
20250401,172700,2796561450,7150,7150,7150,7150,0
20250401,172600,2796561450,7150,7150,7150,7150,0
20250401,172500,2796561450,7150,7150,7150,7150,0
20250401,172400,2796561450,7150,7150,7150,7150,0
20250401,172300,2796561450,7150,7150,7150,7150,0
20250401,172200,2796561450,7150,7150,7150,7150,0
20250401,172100,2796561450,7150,7150,7150,7150,0
20250401,172000,2796561450,7150,7150,7150,7150,0
20250401,171900,2796561450,7150,7150,7150,7150,0
20250401,171800,2796561450,7150,7150,7150,7150,0
20250401,171700,2796561450,7150,7150,7150,7150,0
20250401,171600,2796561450,7150,7150,7150,7150,0
20250401,171500,2796561450,7150,7150,7150,7150,0
20250401,171400,2796561450,7150,7150,7150,7150,0
20250401,171300,2796561450,7150,7150,7150,7150,0
20250401,171200,2796561450,7150,7150,7150,7150,0
20250401,171100,2796561450,7150,7150,7150,7150,0
20250401,171000,2796561450,7150,7150,7150,7150,0
20250401,170900,2796561450,7150,7150,7150,7150,0
20250401,170800,2796561450,7150,7150,7150,7150,0
20250401,170700,2796561450,7150,7150,7150,7150,0
20250401,170600,2796561450,7150,7150,7150,7150,0
20250401,170500,2796561450,7150,7150,7150,7150,0
20250401,170400,2796561450,7150,7150,7150,7150,0
20250401,170300,2796561450,7150,7150,7150,7150,2711
20250401,170200,2796561450,7150,7150,7150,7150,0
20250401,170100,2796561450,7150,7150,7150,7150,0
20250401,170000,2796561450,7150,7150,7150,7150,0
20250401,165900,2796561450,7150,7150,7150,7150,0
20250401,165800,2796561450,7150,7150,7150,7150,0
20250401,165700,2796561450,7150,7150,7150,7150,0
20250401,165600,2796561450,7150,7150,7150,7150,0
20250401,165500,2796561450,7150,7150,7150,7150,0
20250401,165400,2796561450,7150,7150,7150,7150,0
20250401,165300,2796561450,7150,7150,7150,7150,0
20250401,165200,2796561450,7150,7150,7150,7150,0
20250401,165100,2796561450,7150,7150,7150,7150,0
20250401,165000,2796561450,7150,7150,7150,7150,0
20250401,164900,2796561450,7150,7150,7150,7150,0
20250401,164800,2796561450,7150,7150,7150,7150,0
20250401,164700,2796561450,7150,7150,7150,7150,0
20250401,164600,2796561450,7150,7150,7150,7150,0
20250401,164500,2796561450,7150,7150,7150,7150,0
20250401,164400,2796561450,7150,7150,7150,7150,0
20250401,164300,2796561450,7150,7150,7150,7150,0
20250401,164200,2796561450,7150,7150,7150,7150,0
20250401,164100,2796561450,7150,7150,7150,7150,0
20250401,164000,2796561450,7150,7150,7150,7150,0
20250401,163900,2796561450,7150,7150,7150,7150,0
20250401,163800,2796561450,7150,7150,7150,7150,0
20250401,163700,2796561450,7150,7150,7150,7150,0
20250401,163600,2796561450,7150,7150,7150,7150,0
20250401,163500,2796561450,7150,7150,7150,7150,0
20250401,163400,2796561450,7150,7150,7150,7150,0
20250401,163300,2796561450,7150,7150,7150,7150,2711
20250401,163200,2796561450,7150,7150,7150,7150,0
20250401,163100,2796561450,7150,7150,7150,7150,0
20250401,163000,2796561450,7150,7150,7150,7150,0
20250401,162900,2796561450,7150,7150,7150,7150,0
20250401,162800,2796561450,7150,7150,7150,7150,0
20250401,162700,2796561450,7150,7150,7150,7150,0
20250401,162600,2796561450,7150,7150,7150,7150,0
20250401,162500,2796561450,7150,7150,7150,7150,0
20250401,162400,2796561450,7150,7150,7150,7150,0
20250401,162300,2796561450,7150,7150,7150,7150,0
20250401,162200,2796561450,7150,7150,7150,7150,0
20250401,162100,2796561450,7150,7150,7150,7150,0
20250401,162000,2796561450,7150,7150,7150,7150,0
20250401,161900,2796561450,7150,7150,7150,7150,0
20250401,161800,2796561450,7150,7150,7150,7150,0
20250401,161700,2796561450,7150,7150,7150,7150,0
20250401,161600,2796561450,7150,7150,7150,7150,0
20250401,161500,2796561450,7150,7150,7150,7150,0
20250401,161400,2796561450,7150,7150,7150,7150,0
20250401,161300,2796561450,7150,7150,7150,7150,0
20250401,161200,2796561450,7150,7150,7150,7150,0
20250401,161100,2796561450,7150,7150,7150,7150,0
20250401,161000,2796561450,7150,7150,7150,7150,0
20250401,160900,2796561450,7150,7150,7150,7150,0
20250401,160800,2796561450,7150,7150,7150,7150,0
20250401,160700,2796561450,7150,7150,7150,7150,0
20250401,160600,2796561450,7150,7150,7150,7150,0
20250401,160500,2796561450,7150,7150,7150,7150,0
20250401,160400,2796561450,7150,7150,7150,7150,0
20250401,160300,2796561450,7150,7150,7150,7150,2711
20250401,160200,2796561450,7150,7150,7150,7150,0
20250401,160100,2796561450,7150,7150,7150,7150,0
20250401,160000,2796561450,7150,7150,7150,7150,0
20250401,155900,2796561450,7150,7150,7150,7150,0
20250401,155800,2796561450,7150,7150,7150,7150,0
20250401,155700,2796561450,7150,7150,7150,7150,0
20250401,155600,2796561450,7150,7150,7150,7150,0
20250401,155500,2796561450,7150,7150,7150,7150,0
20250401,155400,2796561450,7150,7150,7150,7150,0
20250401,155300,2796561450,7150,7150,7150,7150,0
20250401,155200,2796561450,7150,7150,7150,7150,0
20250401,155100,2796561450,7150,7150,7150,7150,0
20250401,155000,2796561450,7150,7150,7150,7150,0
20250401,154900,2796561450,7150,7150,7150,7150,0
20250401,154800,2796561450,7150,7150,7150,7150,0
20250401,154700,2796561450,7150,7150,7150,7150,0
20250401,154600,2796561450,7150,7150,7150,7150,0
20250401,154500,2796561450,7150,7150,7150,7150,0
20250401,154400,2796561450,7150,7150,7150,7150,0
20250401,154300,2796561450,7150,7150,7150,7150,0
20250401,154200,2796561450,7150,7150,7150,7150,0
20250401,154100,2796561450,7150,7150,7150,7150,0
20250401,154000,2796561450,7150,7150,7150,7150,0
20250401,153900,2796561450,7150,7150,7150,7150,0
20250401,153800,2796561450,7150,7150,7150,7150,0
20250401,153700,2796561450,7150,7150,7150,7150,0
20250401,153600,2796561450,7150,7150,7150,7150,0
20250401,153500,2796561450,7150,7150,7150,7150,0
20250401,153400,2796561450,7150,7150,7150,7150,0
20250401,153300,2796561450,7150,7150,7150,7150,2711
20250401,153200,2796561450,7150,7150,7150,7150,0
20250401,153100,2796561450,7150,7150,7150,7150,0
20250401,153000,2796561450,7150,7150,7150,7150,2711
20250401,152900,2777177800,7210,7210,7210,7210,0
20250401,152800,2777177800,7210,7210,7210,7210,0
20250401,152700,2777177800,7210,7210,7210,7210,0
20250401,152600,2777177800,7210,7210,7210,7210,0
20250401,152500,2777177800,7210,7210,7210,7210,0
20250401,152400,2777177800,7210,7210,7210,7210,0
20250401,152300,2777177800,7210,7210,7210,7210,0
20250401,152200,2777177800,7210,7210,7210,7210,0
20250401,152100,2777177800,7210,7210,7210,7210,0
20250401,152000,2777177800,7210,7210,7210,7210,0
20250401,151900,2777177800,7210,7190,7210,7180,2774
20250401,151800,2757221380,7190,7180,7200,7180,95
20250401,151700,2756538420,7180,7190,7190,7180,543
20250401,151600,2752637250,7200,7190,7200,7190,394
20250401,151500,2749804140,7190,7180,7190,7170,540
20250401,151400,2745923050,7140,7160,7160,7140,229
20250401,151300,2744287720,7170,7190,7190,7170,396
20250401,151200,2741440740,7190,7170,7190,7140,930
20250401,151100,2734766950,7170,7160,7170,7160,489
20250401,151000,2731262610,7140,7120,7140,7120,296
20250401,150900,2729152530,7120,7120,7120,7120,119
20250401,150800,2728305250,7120,7130,7130,7120,351
20250401,150700,2725803310,7130,7140,7140,7120,39
20250401,150600,2725525250,7120,7130,7130,7120,667
20250401,150500,2720774670,7130,7130,7130,7130,127
20250401,150400,2719869160,7130,7130,7130,7130,700
20250401,150300,2714878160,7130,7150,7150,7130,971
20250401,150200,2707953270,7160,7150,7160,7130,218
20250401,150100,2706395180,7130,7130,7130,7130,530
20250401,150000,2702616280,7130,7170,7170,7130,774
20250401,145900,2697090790,7150,7150,7170,7150,566
20250401,145800,2693041290,7150,7160,7170,7150,103
20250401,145700,2692302870,7170,7170,7170,7160,570
20250401,145600,2688220970,7170,7160,7170,7160,277
20250401,145500,2686235810,7160,7160,7160,7160,411
20250401,145400,2683293050,7160,7150,7160,7150,343
20250401,145300,2680837450,7150,7150,7150,7150,0
20250401,145200,2680837450,7150,7150,7150,7150,187
20250401,145100,2679500400,7160,7140,7160,7140,140
20250401,145000,2678498840,7140,7140,7140,7140,367
20250401,144900,2675878460,7140,7130,7140,7130,695
20250401,144800,2670918550,7140,7140,7140,7140,0
20250401,144700,2670918550,7140,7120,7140,7120,731
20250401,144600,2665704630,7090,7130,7130,7090,1127
20250401,144500,2657700890,7130,7120,7130,7090,1919
20250401,144400,2644068490,7120,7130,7130,7120,121
20250401,144300,2643205810,7130,7130,7130,7130,0
20250401,144200,2643205810,7130,7130,7130,7130,767
20250401,144100,2637737100,7140,7140,7140,7140,29
20250401,144000,2637530040,7130,7120,7130,7110,169
20250401,143900,2636327040,7110,7110,7110,7110,106
20250401,143800,2635573380,7110,7130,7130,7110,83
20250401,143700,2634982410,7130,7120,7130,7120,126
20250401,143600,2634085030,7130,7110,7130,7110,1693
20250401,143500,2622014240,7130,7130,7130,7130,637
20250401,143400,2617472430,7130,7120,7130,7120,122
20250401,143300,2616602880,7120,7120,7120,7120,127
20250401,143200,2615698640,7120,7120,7120,7120,36
20250401,143100,2615442320,7120,7120,7130,7120,106
20250401,143000,2614687490,7130,7130,7130,7130,45
20250401,142900,2614366640,7120,7120,7120,7120,56
20250401,142800,2613967920,7110,7110,7110,7110,90
20250401,142700,2613328020,7110,7140,7140,7110,203
20250401,142600,2611884620,7140,7140,7140,7100,124
20250401,142500,2611000370,7140,7140,7140,7140,171
20250401,142400,2609779430,7140,7110,7140,7100,298
20250401,142300,2607660610,7110,7140,7140,7100,906
20250401,142200,2601216960,7140,7130,7140,7130,445
20250401,142100,2598040070,7130,7150,7150,7130,259
20250401,142000,2596191100,7150,7160,7160,7150,282
20250401,141900,2594174190,7160,7160,7160,7160,182
20250401,141800,2592871070,7140,7130,7140,7130,60
20250401,141700,2592442770,7130,7160,7160,7130,488
20250401,141600,2588963200,7160,7190,7190,7160,1485
20250401,141500,2578323030,7190,7190,7190,7190,2
20250401,141400,2578308650,7190,7200,7200,7190,2
20250401,141300,2578294260,7200,7180,7200,7180,852
20250401,141200,2572168330,7180,7190,7190,7180,216
20250401,141100,2570617320,7190,7190,7190,7180,39
20250401,141000,2570337110,7190,7190,7190,7190,72
20250401,140900,2569819430,7190,7190,7190,7180,892
20250401,140800,2563407630,7190,7190,7190,7190,109
20250401,140700,2562623920,7180,7190,7190,7180,367
20250401,140600,2559987850,7190,7200,7200,7190,611
20250401,140500,2555590630,7200,7180,7200,7180,333
20250401,140400,2553196000,7170,7170,7170,7170,500
20250401,140300,2549611000,7170,7170,7170,7170,0
20250401,140200,2549611000,7170,7170,7180,7170,588
20250401,140100,2545390370,7170,7160,7170,7160,864
20250401,140000,2539203610,7150,7150,7150,7150,20
20250401,135900,2539060610,7160,7150,7160,7150,7
20250401,135800,2539010540,7160,7160,7160,7160,0
20250401,135700,2539010540,7160,7160,7160,7160,1
20250401,135600,2539003380,7160,7160,7160,7160,5
20250401,135500,2538967580,7160,7160,7160,7160,16
20250401,135400,2538853020,7160,7160,7160,7160,0
20250401,135300,2538853020,7160,7160,7160,7160,15
20250401,135200,2538745620,7150,7150,7150,7150,120
20250401,135100,2537887620,7150,7140,7150,7110,516
20250401,135000,2534210300,7160,7140,7160,7140,137
20250401,134900,2533229980,7160,7160,7160,7160,5
20250401,134800,2533194180,7110,7110,7170,7110,334
20250401,134700,2530813740,7110,7140,7140,7110,1069
20250401,134600,2523199010,7150,7170,7170,7150,27
20250401,134500,2523005760,7170,7170,7190,7170,327
20250401,134400,2520655230,7180,7170,7180,7170,78
20250401,134300,2520095870,7170,7140,7170,7140,25
20250401,134200,2519916970,7140,7150,7150,7140,110
20250401,134100,2519131560,7140,7150,7170,7140,883
20250401,134000,2512813450,7150,7160,7160,7150,278
20250401,133900,2510823570,7160,7160,7190,7160,236
20250401,133800,2509133780,7190,7190,7190,7160,159
20250401,133700,2507992280,7190,7170,7190,7160,548
20250401,133600,2504061120,7160,7160,7160,7160,50
20250401,133500,2503703120,7160,7160,7160,7160,318
20250401,133400,2501426240,7160,7200,7200,7160,1507
20250401,133300,2490596120,7200,7200,7200,7200,380
20250401,133200,2487860120,7200,7200,7200,7200,150
20250401,133100,2486780120,7190,7180,7190,7180,290
20250401,133000,2484695180,7180,7170,7180,7170,329
20250401,132900,2482333460,7180,7140,7180,7140,253
20250401,132800,2480521420,7140,7170,7170,7140,467
20250401,132700,2477179720,7130,7150,7150,7130,372
20250401,132600,2474524100,7150,7160,7170,7140,800
20250401,132500,2468797710,7170,7170,7170,7170,1
20250401,132400,2468790540,7160,7160,7160,7160,300
20250401,132300,2466642540,7140,7180,7180,7140,154
20250401,132200,2465542300,7180,7180,7180,7180,139
20250401,132100,2464544280,7180,7180,7180,7180,10
20250401,132000,2464472480,7180,7180,7180,7180,0
20250401,131900,2464472480,7180,7180,7180,7180,55
20250401,131800,2464077580,7180,7180,7180,7180,0
20250401,131700,2464077580,7180,7180,7180,7180,10
20250401,131600,2464005780,7190,7180,7190,7180,13
20250401,131500,2463912430,7180,7160,7180,7160,923
20250401,131400,2457295390,7130,7150,7150,7130,404
20250401,131300,2454406870,7150,7140,7150,7140,501
20250401,131200,2450824730,7130,7100,7130,7100,67
20250401,131100,2450347050,7060,7140,7140,7060,1378
20250401,131000,2440567260,7140,7140,7140,7140,69
20250401,130900,2440074600,7140,7160,7170,7140,46
20250401,130800,2439745140,7160,7160,7170,7160,108
20250401,130700,2438971790,7170,7140,7170,7140,382
20250401,130600,2436240250,7140,7150,7150,7140,57
20250401,130500,2435833220,7150,7150,7150,7150,1
20250401,130400,2435826070,7150,7160,7160,7150,62
20250401,130300,2435382270,7160,7160,7160,7160,189
20250401,130200,2434029030,7160,7160,7160,7160,205
20250401,130100,2432561230,7160,7160,7160,7160,49
20250401,130000,2432210390,7140,7140,7140,7140,1619
20250401,125900,2420650730,7140,7140,7140,7140,8
20250401,125800,2420593610,7160,7160,7160,7160,21
20250401,125700,2420443250,7160,7100,7160,7100,351
20250401,125600,2417933690,7100,7100,7150,7100,573
20250401,125500,2413864590,7100,7100,7100,7100,0
20250401,125400,2413864590,7100,7140,7150,7100,189
20250401,125300,2412517110,7140,7100,7140,7090,283
20250401,125200,2410508140,7090,7110,7110,7090,202
20250401,125100,2409075770,7080,7080,7080,7080,150
20250401,125000,2408013770,7100,7170,7170,7070,3303
20250401,124900,2384517960,7190,7190,7190,7190,1658
20250401,124800,2372596940,7190,7190,7190,7190,30
20250401,124700,2372381240,7170,7170,7170,7170,130
20250401,124600,2371449140,7170,7170,7170,7170,544
20250401,124500,2367548660,7190,7190,7190,7190,190
20250401,124400,2366182560,7200,7200,7200,7200,30
20250401,124300,2365966560,7190,7200,7210,7190,1334
20250401,124200,2356365910,7200,7170,7200,7170,2526
20250401,124100,2338212290,7160,7160,7160,7160,2080
20250401,124000,2323319490,7160,7150,7170,7150,685
20250401,123900,2318414660,7180,7180,7180,7180,125
20250401,123800,2317517160,7180,7180,7180,7180,0
20250401,123700,2317517160,7180,7180,7180,7180,0
20250401,123600,2317517160,7180,7140,7180,7140,208
20250401,123500,2316031640,7180,7170,7180,7170,163
20250401,123400,2314862750,7180,7180,7180,7180,50
20250401,123300,2314503750,7160,7160,7160,7160,0
20250401,123200,2314503750,7160,7160,7160,7160,449
20250401,123100,2311288910,7160,7160,7160,7160,323
20250401,123000,2308976230,7150,7150,7150,7150,100
20250401,122900,2308261230,7150,7140,7150,7140,249
20250401,122800,2306480970,7140,7140,7140,7140,81
20250401,122700,2305902630,7130,7150,7180,7130,3340
20250401,122600,2282048230,7150,7160,7160,7150,366
20250401,122500,2279430120,7160,7160,7160,7160,0
20250401,122400,2279430120,7160,7160,7160,7160,5
20250401,122300,2279394320,7190,7160,7190,7150,1300
20250401,122200,2270072830,7190,7150,7190,7150,638
20250401,122100,2265499870,7180,7180,7180,7150,123
20250401,122000,2264620060,7190,7160,7200,7150,56
20250401,121900,2264219070,7200,7170,7200,7160,276
20250401,121800,2262240300,7160,7170,7170,7160,419
20250401,121700,2259236460,7170,7160,7200,7160,1822
20250401,121600,2246182690,7160,7200,7200,7160,241
20250401,121500,2244451990,7200,7190,7200,7190,169
20250401,121400,2243235890,7150,7170,7170,7150,891
20250401,121300,2236865220,7180,7180,7180,7180,127
20250401,121200,2235953360,7190,7180,7200,7180,610
20250401,121100,2231569920,7180,7180,7180,7180,1
20250401,121000,2231562740,7180,7180,7180,7180,14
20250401,120900,2231462220,7160,7160,7160,7160,0
20250401,120800,2231462220,7160,7170,7170,7100,2115
20250401,120700,2216327650,7180,7190,7190,7180,784
20250401,120600,2210692960,7190,7220,7220,7190,47
20250401,120500,2210353650,7220,7190,7220,7190,205
20250401,120400,2208875210,7190,7220,7220,7190,47
20250401,120300,2208537130,7220,7190,7220,7190,386
20250401,120200,2205756020,7190,7170,7190,7170,473
20250401,120100,2202362750,7170,7180,7180,7170,356
20250401,120000,2199810210,7200,7200,7200,7200,1
20250401,115900,2199803010,7200,7170,7200,7170,40
20250401,115800,2199515790,7210,7200,7210,7150,774
20250401,115700,2193938260,7200,7100,7200,7100,2082
20250401,115600,2179061480,7120,7150,7150,7100,1572
20250401,115500,2167865780,7150,7150,7160,7150,919
20250401,115400,2161294400,7190,7170,7190,7140,1552
20250401,115300,2150162800,7180,7155,7180,7120,1431
20250401,115200,2139932560,7150,7050,7150,7050,1260
20250401,115100,2130946780,7040,7080,7200,7010,1645
20250401,115000,2119319940,7070,7060,7070,7010,5570
20250401,114900,2080149020,7050,7110,7110,7020,6146
20250401,114800,2036579280,7110,7190,7190,7110,4025
20250401,114700,2007794120,7200,7300,7310,7200,3793
20250401,114600,1980349120,7300,7310,7320,7290,2942
20250401,114500,1958889440,7310,7305,7310,7305,367
20250401,114400,1956207855,7300,7300,7310,7300,506
20250401,114300,1952513715,7330,7310,7330,7300,1521
20250401,114200,1941394355,7300,7320,7320,7300,109
20250401,114100,1940597135,7320,7280,7320,7270,1647
20250401,114000,1928586225,7290,7290,7290,7280,862
20250401,113900,1922308985,7290,7350,7350,7290,4197
20250401,113800,1891651675,7330,7360,7360,7330,1807
20250401,113700,1878370975,7370,7410,7420,7370,1952
20250401,113600,1863931595,7410,7410,7410,7390,1277
20250401,113500,1854473495,7410,7400,7410,7390,3388
20250401,113400,1829373515,7400,7340,7400,7340,4140
20250401,113300,1798791585,7350,7340,7350,7330,245
20250401,113200,1796992635,7350,7350,7380,7350,1475
20250401,113100,1786143135,7360,7360,7370,7360,1683
20250401,113000,1773755825,7380,7360,7390,7350,1778
20250401,112900,1760642485,7360,7340,7370,7340,241
20250401,112800,1758870535,7380,7340,7380,7340,451
20250401,112700,1755545335,7390,7370,7390,7350,1024
20250401,112600,1748012465,7370,7370,7390,7350,1504
20250401,112500,1736929685,7380,7380,7390,7360,1496
20250401,112400,1725892555,7380,7380,7420,7380,8929
20250401,112300,1659857175,7380,7310,7390,7300,4986
20250401,112200,1623154520,7320,7320,7340,7310,345
20250401,112100,1620631220,7300,7300,7330,7290,2439
20250401,112000,1602777890,7300,7370,7370,7300,5732
20250401,111900,1560664700,7370,7390,7390,7360,2487
20250401,111800,1542313760,7390,7340,7400,7330,10138
20250401,111700,1467574770,7330,7290,7340,7270,6350
20250401,111600,1421093980,7290,7290,7310,7270,3430
20250401,111500,1396071130,7290,7300,7300,7260,2857
20250401,111400,1375251665,7310,7300,7320,7290,9690
20250401,111300,1304509035,7300,7300,7340,7280,9317
20250401,111200,1236437215,7300,7230,7310,7230,3281
20250401,111100,1212550135,7250,7200,7250,7190,3341
20250401,111000,1188427995,7190,7220,7220,7190,7061
20250401,110900,1137536915,7230,7290,7290,7220,8952
20250401,110800,1072670615,7290,7270,7300,7250,6894
20250401,110700,1022456585,7270,7270,7270,7230,5033
20250401,110600,985973855,7270,7260,7270,7230,3342
20250401,110500,961743315,7260,7260,7280,7250,7577
20250401,110400,906679755,7220,7260,7290,7200,7369
20250401,110300,853396175,7280,7260,7290,7230,28512
20250401,110200,646411655,7250,7200,7310,7200,22643
20250401,110100,482829765,7160,7160,7160,7160,0
20250401,110000,482829765,7160,7050,7160,7010,12898
20250401,105900,391175965,7040,7130,7140,7040,5664
20250401,105800,351000525,7130,7090,7130,7060,5519
20250401,105700,311797695,7090,7050,7100,7030,6061
20250401,105600,268888545,7050,7050,7090,7010,2792
20250401,105500,249171285,7050,6980,7070,6930,7585
20250401,105400,195879665,6980,6970,6990,6940,1458
20250401,105300,185704855,6960,6890,6970,6870,5660
20250401,105200,146514145,6890,6880,6900,6860,956
20250401,105100,139927245,6890,6880,6900,6870,949
20250401,105000,133392405,6880,6860,6890,6820,775
20250401,104900,128068365,6860,6850,6900,6830,1066
20250401,104800,120723385,6850,6790,6850,6790,2970
20250401,104700,100423645,6790,6770,6790,6770,214
20250401,104600,98971985,6770,6780,6780,6770,900
20250401,104500,92873985,6780,6770,6820,6750,2263
20250401,104400,77538515,6770,6710,6780,6710,1697
20250401,104300,66065780,6650,6680,6730,6650,849
20250401,104200,60371260,6670,6650,6670,6650,1814
20250401,104100,48290250,6640,6640,6640,6640,172
20250401,104000,47148170,6640,6640,6640,6640,0
20250401,103900,47148170,6640,6610,6640,6610,328
20250401,103800,44979940,6640,6640,6640,6640,0
20250401,103700,44979940,6640,6630,6640,6630,288
20250401,103600,43069610,6620,6620,6620,6620,5
20250401,103500,43036510,6640,6640,6640,6640,0
20250401,103400,43036510,6640,6640,6640,6640,0
20250401,103300,43036510,6640,6620,6640,6600,81
20250401,103200,42500960,6640,6640,6640,6640,200
20250401,103100,41172960,6640,6640,6640,6640,0
20250401,103000,41172960,6640,6630,6640,6630,618
20250401,102900,37074570,6620,6620,6620,6620,1
20250401,102800,37067950,6620,6610,6620,6610,127
20250401,102700,36227220,6600,6600,6600,6600,17
20250401,102600,36115020,6590,6590,6590,6590,0
20250401,102500,36115020,6590,6590,6590,6590,43
20250401,102400,35831650,6590,6590,6590,6590,0
20250401,102300,35831650,6590,6590,6590,6590,0
20250401,102200,35831650,6590,6590,6590,6590,0
20250401,102100,35831650,6590,6590,6590,6590,0
20250401,102000,35831650,6590,6590,6590,6590,1
20250401,101900,35825060,6550,6550,6550,6550,7
20250401,101800,35779210,6540,6540,6540,6540,0
20250401,101700,35779210,6540,6540,6540,6540,0
20250401,101600,35779210,6540,6540,6540,6540,0
20250401,101500,35779210,6540,6540,6540,6540,0
20250401,101400,35779210,6540,6540,6540,6540,0
20250401,101300,35779210,6540,6540,6540,6540,0
20250401,101200,35779210,6540,6590,6590,6540,101
20250401,101100,35113670,6590,6570,6590,6570,18
20250401,101000,34995190,6530,6530,6530,6530,0
20250401,100900,34995190,6530,6530,6530,6530,0
20250401,100800,34995190,6530,6530,6530,6530,0
20250401,100700,34995190,6530,6530,6530,6530,0
20250401,100600,34995190,6530,6530,6530,6530,13
20250401,100500,34910300,6550,6550,6550,6550,0
20250401,100400,34910300,6550,6550,6550,6550,0
20250401,100300,34910300,6550,6550,6550,6550,0
20250401,100200,34910300,6550,6550,6550,6550,25
20250401,100100,34746550,6550,6550,6550,6550,0
20250401,100000,34746550,6550,6550,6550,6550,0
20250401,095900,34746550,6550,6550,6550,6550,0
20250401,095800,34746550,6550,6550,6550,6550,0
20250401,095700,34746550,6550,6550,6550,6550,10
20250401,095600,34681050,6550,6550,6550,6550,1
20250401,095500,34674500,6590,6580,6590,6580,52
20250401,095400,34332330,6570,6560,6570,6560,31
20250401,095300,34128670,6520,6520,6520,6520,0
20250401,095200,34128670,6520,6520,6520,6520,0
20250401,095100,34128670,6520,6520,6520,6520,1
20250401,095000,34122150,6580,6580,6580,6580,2
20250401,094900,34108990,6560,6560,6560,6560,20
20250401,094800,33977790,6560,6520,6560,6520,16
20250401,094700,33873430,6560,6560,6560,6560,0
20250401,094600,33873430,6560,6560,6560,6560,2
20250401,094500,33860310,6560,6560,6560,6560,9
20250401,094400,33801270,6520,6520,6520,6520,0
20250401,094300,33801270,6520,6570,6570,6520,17
20250401,094200,33689630,6530,6530,6530,6530,0
20250401,094100,33689630,6530,6530,6530,6530,0
20250401,094000,33689630,6530,6530,6530,6520,252
20250401,093900,32045880,6530,6530,6530,6530,28
20250401,093800,31863040,6530,6550,6550,6530,42
20250401,093700,31588170,6560,6560,6560,6560,0
20250401,093600,31588170,6560,6580,6580,6560,18
20250401,093500,31470060,6640,6640,6640,6640,12
20250401,093400,31390380,6640,6640,6640,6640,0
20250401,093300,31390380,6640,6640,6640,6640,0
20250401,093200,31390380,6640,6600,6640,6570,242
20250401,093100,29796390,6610,6610,6610,6610,0
20250401,093000,29796390,6610,6610,6610,6610,507
20250401,092900,26445120,6620,6620,6620,6620,660
20250401,092800,22075920,6660,6660,6660,6660,0
20250401,092700,22075920,6660,6660,6660,6660,0
20250401,092600,22075920,6660,6660,6660,6660,0
20250401,092500,22075920,6660,6660,6660,6660,0
20250401,092400,22075920,6660,6660,6660,6660,0
20250401,092300,22075920,6660,6660,6660,6660,0
20250401,092200,22075920,6660,6640,6660,6640,70
20250401,092100,21610320,6670,6670,6670,6670,0
20250401,092000,21610320,6670,6670,6670,6670,0
20250401,091900,21610320,6670,6650,6670,6650,540
20250401,091800,18009240,6670,6670,6670,6670,0
20250401,091700,18009240,6670,6670,6670,6670,0
20250401,091600,18009240,6670,6660,6670,6650,204
20250401,091500,16649140,6650,6650,6650,6650,4
20250401,091400,16622540,6660,6660,6660,6660,0
20250401,091300,16622540,6660,6650,6660,6650,53
20250401,091200,16269770,6650,6650,6650,6650,0
20250401,091100,16269770,6650,6620,6650,6620,572
20250401,091000,12471770,6590,6590,6590,6590,0
20250401,090900,12471770,6590,6630,6630,6590,9
20250401,090800,12412220,6630,6630,6630,6630,90
20250401,090700,11815520,6630,6600,6630,6600,15
20250401,090600,11716330,6600,6600,6600,6600,0
20250401,090500,11716330,6600,6600,6600,6600,20
20250401,090400,11584330,6610,6610,6610,6610,10
20250401,090300,11518230,6610,6610,6610,6610,0
20250401,090200,11518230,6610,6610,6610,6610,0
20250401,090100,11518230,6610,6580,6610,6580,105
20250401,090000,10824240,6570,6510,6570,6510,1659
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 2796561450 7150 7150 7150 7150 2711
3 20250401 193200 2796561450 7150 7150 7150 7150 0
4 20250401 193100 2796561450 7150 7150 7150 7150 0
5 20250401 193000 2796561450 7150 7150 7150 7150 0
6 20250401 192900 2796561450 7150 7150 7150 7150 0
7 20250401 192800 2796561450 7150 7150 7150 7150 0
8 20250401 192700 2796561450 7150 7150 7150 7150 0
9 20250401 192600 2796561450 7150 7150 7150 7150 0
10 20250401 192500 2796561450 7150 7150 7150 7150 0
11 20250401 192400 2796561450 7150 7150 7150 7150 0
12 20250401 192300 2796561450 7150 7150 7150 7150 0
13 20250401 192200 2796561450 7150 7150 7150 7150 0
14 20250401 192100 2796561450 7150 7150 7150 7150 0
15 20250401 192000 2796561450 7150 7150 7150 7150 0
16 20250401 191900 2796561450 7150 7150 7150 7150 0
17 20250401 191800 2796561450 7150 7150 7150 7150 0
18 20250401 191700 2796561450 7150 7150 7150 7150 0
19 20250401 191600 2796561450 7150 7150 7150 7150 0
20 20250401 191500 2796561450 7150 7150 7150 7150 0
21 20250401 191400 2796561450 7150 7150 7150 7150 0
22 20250401 191300 2796561450 7150 7150 7150 7150 0
23 20250401 191200 2796561450 7150 7150 7150 7150 0
24 20250401 191100 2796561450 7150 7150 7150 7150 0
25 20250401 191000 2796561450 7150 7150 7150 7150 0
26 20250401 190900 2796561450 7150 7150 7150 7150 0
27 20250401 190800 2796561450 7150 7150 7150 7150 0
28 20250401 190700 2796561450 7150 7150 7150 7150 0
29 20250401 190600 2796561450 7150 7150 7150 7150 0
30 20250401 190500 2796561450 7150 7150 7150 7150 0
31 20250401 190400 2796561450 7150 7150 7150 7150 0
32 20250401 190300 2796561450 7150 7150 7150 7150 2711
33 20250401 190200 2796561450 7150 7150 7150 7150 0
34 20250401 190100 2796561450 7150 7150 7150 7150 0
35 20250401 190000 2796561450 7150 7150 7150 7150 0
36 20250401 185900 2796561450 7150 7150 7150 7150 0
37 20250401 185800 2796561450 7150 7150 7150 7150 0
38 20250401 185700 2796561450 7150 7150 7150 7150 0
39 20250401 185600 2796561450 7150 7150 7150 7150 0
40 20250401 185500 2796561450 7150 7150 7150 7150 0
41 20250401 185400 2796561450 7150 7150 7150 7150 0
42 20250401 185300 2796561450 7150 7150 7150 7150 0
43 20250401 185200 2796561450 7150 7150 7150 7150 0
44 20250401 185100 2796561450 7150 7150 7150 7150 0
45 20250401 185000 2796561450 7150 7150 7150 7150 0
46 20250401 184900 2796561450 7150 7150 7150 7150 0
47 20250401 184800 2796561450 7150 7150 7150 7150 0
48 20250401 184700 2796561450 7150 7150 7150 7150 0
49 20250401 184600 2796561450 7150 7150 7150 7150 0
50 20250401 184500 2796561450 7150 7150 7150 7150 0
51 20250401 184400 2796561450 7150 7150 7150 7150 0
52 20250401 184300 2796561450 7150 7150 7150 7150 0
53 20250401 184200 2796561450 7150 7150 7150 7150 0
54 20250401 184100 2796561450 7150 7150 7150 7150 0
55 20250401 184000 2796561450 7150 7150 7150 7150 0
56 20250401 183900 2796561450 7150 7150 7150 7150 0
57 20250401 183800 2796561450 7150 7150 7150 7150 0
58 20250401 183700 2796561450 7150 7150 7150 7150 0
59 20250401 183600 2796561450 7150 7150 7150 7150 0
60 20250401 183500 2796561450 7150 7150 7150 7150 0
61 20250401 183400 2796561450 7150 7150 7150 7150 0
62 20250401 183300 2796561450 7150 7150 7150 7150 2711
63 20250401 183200 2796561450 7150 7150 7150 7150 0
64 20250401 183100 2796561450 7150 7150 7150 7150 0
65 20250401 183000 2796561450 7150 7150 7150 7150 0
66 20250401 182900 2796561450 7150 7150 7150 7150 0
67 20250401 182800 2796561450 7150 7150 7150 7150 0
68 20250401 182700 2796561450 7150 7150 7150 7150 0
69 20250401 182600 2796561450 7150 7150 7150 7150 0
70 20250401 182500 2796561450 7150 7150 7150 7150 0
71 20250401 182400 2796561450 7150 7150 7150 7150 0
72 20250401 182300 2796561450 7150 7150 7150 7150 0
73 20250401 182200 2796561450 7150 7150 7150 7150 0
74 20250401 182100 2796561450 7150 7150 7150 7150 0
75 20250401 182000 2796561450 7150 7150 7150 7150 0
76 20250401 181900 2796561450 7150 7150 7150 7150 0
77 20250401 181800 2796561450 7150 7150 7150 7150 0
78 20250401 181700 2796561450 7150 7150 7150 7150 0
79 20250401 181600 2796561450 7150 7150 7150 7150 0
80 20250401 181500 2796561450 7150 7150 7150 7150 0
81 20250401 181400 2796561450 7150 7150 7150 7150 0
82 20250401 181300 2796561450 7150 7150 7150 7150 0
83 20250401 181200 2796561450 7150 7150 7150 7150 0
84 20250401 181100 2796561450 7150 7150 7150 7150 0
85 20250401 181000 2796561450 7150 7150 7150 7150 0
86 20250401 180900 2796561450 7150 7150 7150 7150 0
87 20250401 180800 2796561450 7150 7150 7150 7150 0
88 20250401 180700 2796561450 7150 7150 7150 7150 0
89 20250401 180600 2796561450 7150 7150 7150 7150 0
90 20250401 180500 2796561450 7150 7150 7150 7150 0
91 20250401 180400 2796561450 7150 7150 7150 7150 0
92 20250401 180300 2796561450 7150 7150 7150 7150 2711
93 20250401 180200 2796561450 7150 7150 7150 7150 0
94 20250401 180100 2796561450 7150 7150 7150 7150 0
95 20250401 180000 2796561450 7150 7150 7150 7150 0
96 20250401 175900 2796561450 7150 7150 7150 7150 0
97 20250401 175800 2796561450 7150 7150 7150 7150 0
98 20250401 175700 2796561450 7150 7150 7150 7150 0
99 20250401 175600 2796561450 7150 7150 7150 7150 0
100 20250401 175500 2796561450 7150 7150 7150 7150 0
101 20250401 175400 2796561450 7150 7150 7150 7150 0
102 20250401 175300 2796561450 7150 7150 7150 7150 0
103 20250401 175200 2796561450 7150 7150 7150 7150 0
104 20250401 175100 2796561450 7150 7150 7150 7150 0
105 20250401 175000 2796561450 7150 7150 7150 7150 0
106 20250401 174900 2796561450 7150 7150 7150 7150 0
107 20250401 174800 2796561450 7150 7150 7150 7150 0
108 20250401 174700 2796561450 7150 7150 7150 7150 0
109 20250401 174600 2796561450 7150 7150 7150 7150 0
110 20250401 174500 2796561450 7150 7150 7150 7150 0
111 20250401 174400 2796561450 7150 7150 7150 7150 0
112 20250401 174300 2796561450 7150 7150 7150 7150 0
113 20250401 174200 2796561450 7150 7150 7150 7150 0
114 20250401 174100 2796561450 7150 7150 7150 7150 0
115 20250401 174000 2796561450 7150 7150 7150 7150 0
116 20250401 173900 2796561450 7150 7150 7150 7150 0
117 20250401 173800 2796561450 7150 7150 7150 7150 0
118 20250401 173700 2796561450 7150 7150 7150 7150 0
119 20250401 173600 2796561450 7150 7150 7150 7150 0
120 20250401 173500 2796561450 7150 7150 7150 7150 0
121 20250401 173400 2796561450 7150 7150 7150 7150 0
122 20250401 173300 2796561450 7150 7150 7150 7150 2711
123 20250401 173200 2796561450 7150 7150 7150 7150 0
124 20250401 173100 2796561450 7150 7150 7150 7150 0
125 20250401 173000 2796561450 7150 7150 7150 7150 0
126 20250401 172900 2796561450 7150 7150 7150 7150 0
127 20250401 172800 2796561450 7150 7150 7150 7150 0
128 20250401 172700 2796561450 7150 7150 7150 7150 0
129 20250401 172600 2796561450 7150 7150 7150 7150 0
130 20250401 172500 2796561450 7150 7150 7150 7150 0
131 20250401 172400 2796561450 7150 7150 7150 7150 0
132 20250401 172300 2796561450 7150 7150 7150 7150 0
133 20250401 172200 2796561450 7150 7150 7150 7150 0
134 20250401 172100 2796561450 7150 7150 7150 7150 0
135 20250401 172000 2796561450 7150 7150 7150 7150 0
136 20250401 171900 2796561450 7150 7150 7150 7150 0
137 20250401 171800 2796561450 7150 7150 7150 7150 0
138 20250401 171700 2796561450 7150 7150 7150 7150 0
139 20250401 171600 2796561450 7150 7150 7150 7150 0
140 20250401 171500 2796561450 7150 7150 7150 7150 0
141 20250401 171400 2796561450 7150 7150 7150 7150 0
142 20250401 171300 2796561450 7150 7150 7150 7150 0
143 20250401 171200 2796561450 7150 7150 7150 7150 0
144 20250401 171100 2796561450 7150 7150 7150 7150 0
145 20250401 171000 2796561450 7150 7150 7150 7150 0
146 20250401 170900 2796561450 7150 7150 7150 7150 0
147 20250401 170800 2796561450 7150 7150 7150 7150 0
148 20250401 170700 2796561450 7150 7150 7150 7150 0
149 20250401 170600 2796561450 7150 7150 7150 7150 0
150 20250401 170500 2796561450 7150 7150 7150 7150 0
151 20250401 170400 2796561450 7150 7150 7150 7150 0
152 20250401 170300 2796561450 7150 7150 7150 7150 2711
153 20250401 170200 2796561450 7150 7150 7150 7150 0
154 20250401 170100 2796561450 7150 7150 7150 7150 0
155 20250401 170000 2796561450 7150 7150 7150 7150 0
156 20250401 165900 2796561450 7150 7150 7150 7150 0
157 20250401 165800 2796561450 7150 7150 7150 7150 0
158 20250401 165700 2796561450 7150 7150 7150 7150 0
159 20250401 165600 2796561450 7150 7150 7150 7150 0
160 20250401 165500 2796561450 7150 7150 7150 7150 0
161 20250401 165400 2796561450 7150 7150 7150 7150 0
162 20250401 165300 2796561450 7150 7150 7150 7150 0
163 20250401 165200 2796561450 7150 7150 7150 7150 0
164 20250401 165100 2796561450 7150 7150 7150 7150 0
165 20250401 165000 2796561450 7150 7150 7150 7150 0
166 20250401 164900 2796561450 7150 7150 7150 7150 0
167 20250401 164800 2796561450 7150 7150 7150 7150 0
168 20250401 164700 2796561450 7150 7150 7150 7150 0
169 20250401 164600 2796561450 7150 7150 7150 7150 0
170 20250401 164500 2796561450 7150 7150 7150 7150 0
171 20250401 164400 2796561450 7150 7150 7150 7150 0
172 20250401 164300 2796561450 7150 7150 7150 7150 0
173 20250401 164200 2796561450 7150 7150 7150 7150 0
174 20250401 164100 2796561450 7150 7150 7150 7150 0
175 20250401 164000 2796561450 7150 7150 7150 7150 0
176 20250401 163900 2796561450 7150 7150 7150 7150 0
177 20250401 163800 2796561450 7150 7150 7150 7150 0
178 20250401 163700 2796561450 7150 7150 7150 7150 0
179 20250401 163600 2796561450 7150 7150 7150 7150 0
180 20250401 163500 2796561450 7150 7150 7150 7150 0
181 20250401 163400 2796561450 7150 7150 7150 7150 0
182 20250401 163300 2796561450 7150 7150 7150 7150 2711
183 20250401 163200 2796561450 7150 7150 7150 7150 0
184 20250401 163100 2796561450 7150 7150 7150 7150 0
185 20250401 163000 2796561450 7150 7150 7150 7150 0
186 20250401 162900 2796561450 7150 7150 7150 7150 0
187 20250401 162800 2796561450 7150 7150 7150 7150 0
188 20250401 162700 2796561450 7150 7150 7150 7150 0
189 20250401 162600 2796561450 7150 7150 7150 7150 0
190 20250401 162500 2796561450 7150 7150 7150 7150 0
191 20250401 162400 2796561450 7150 7150 7150 7150 0
192 20250401 162300 2796561450 7150 7150 7150 7150 0
193 20250401 162200 2796561450 7150 7150 7150 7150 0
194 20250401 162100 2796561450 7150 7150 7150 7150 0
195 20250401 162000 2796561450 7150 7150 7150 7150 0
196 20250401 161900 2796561450 7150 7150 7150 7150 0
197 20250401 161800 2796561450 7150 7150 7150 7150 0
198 20250401 161700 2796561450 7150 7150 7150 7150 0
199 20250401 161600 2796561450 7150 7150 7150 7150 0
200 20250401 161500 2796561450 7150 7150 7150 7150 0
201 20250401 161400 2796561450 7150 7150 7150 7150 0
202 20250401 161300 2796561450 7150 7150 7150 7150 0
203 20250401 161200 2796561450 7150 7150 7150 7150 0
204 20250401 161100 2796561450 7150 7150 7150 7150 0
205 20250401 161000 2796561450 7150 7150 7150 7150 0
206 20250401 160900 2796561450 7150 7150 7150 7150 0
207 20250401 160800 2796561450 7150 7150 7150 7150 0
208 20250401 160700 2796561450 7150 7150 7150 7150 0
209 20250401 160600 2796561450 7150 7150 7150 7150 0
210 20250401 160500 2796561450 7150 7150 7150 7150 0
211 20250401 160400 2796561450 7150 7150 7150 7150 0
212 20250401 160300 2796561450 7150 7150 7150 7150 2711
213 20250401 160200 2796561450 7150 7150 7150 7150 0
214 20250401 160100 2796561450 7150 7150 7150 7150 0
215 20250401 160000 2796561450 7150 7150 7150 7150 0
216 20250401 155900 2796561450 7150 7150 7150 7150 0
217 20250401 155800 2796561450 7150 7150 7150 7150 0
218 20250401 155700 2796561450 7150 7150 7150 7150 0
219 20250401 155600 2796561450 7150 7150 7150 7150 0
220 20250401 155500 2796561450 7150 7150 7150 7150 0
221 20250401 155400 2796561450 7150 7150 7150 7150 0
222 20250401 155300 2796561450 7150 7150 7150 7150 0
223 20250401 155200 2796561450 7150 7150 7150 7150 0
224 20250401 155100 2796561450 7150 7150 7150 7150 0
225 20250401 155000 2796561450 7150 7150 7150 7150 0
226 20250401 154900 2796561450 7150 7150 7150 7150 0
227 20250401 154800 2796561450 7150 7150 7150 7150 0
228 20250401 154700 2796561450 7150 7150 7150 7150 0
229 20250401 154600 2796561450 7150 7150 7150 7150 0
230 20250401 154500 2796561450 7150 7150 7150 7150 0
231 20250401 154400 2796561450 7150 7150 7150 7150 0
232 20250401 154300 2796561450 7150 7150 7150 7150 0
233 20250401 154200 2796561450 7150 7150 7150 7150 0
234 20250401 154100 2796561450 7150 7150 7150 7150 0
235 20250401 154000 2796561450 7150 7150 7150 7150 0
236 20250401 153900 2796561450 7150 7150 7150 7150 0
237 20250401 153800 2796561450 7150 7150 7150 7150 0
238 20250401 153700 2796561450 7150 7150 7150 7150 0
239 20250401 153600 2796561450 7150 7150 7150 7150 0
240 20250401 153500 2796561450 7150 7150 7150 7150 0
241 20250401 153400 2796561450 7150 7150 7150 7150 0
242 20250401 153300 2796561450 7150 7150 7150 7150 2711
243 20250401 153200 2796561450 7150 7150 7150 7150 0
244 20250401 153100 2796561450 7150 7150 7150 7150 0
245 20250401 153000 2796561450 7150 7150 7150 7150 2711
246 20250401 152900 2777177800 7210 7210 7210 7210 0
247 20250401 152800 2777177800 7210 7210 7210 7210 0
248 20250401 152700 2777177800 7210 7210 7210 7210 0
249 20250401 152600 2777177800 7210 7210 7210 7210 0
250 20250401 152500 2777177800 7210 7210 7210 7210 0
251 20250401 152400 2777177800 7210 7210 7210 7210 0
252 20250401 152300 2777177800 7210 7210 7210 7210 0
253 20250401 152200 2777177800 7210 7210 7210 7210 0
254 20250401 152100 2777177800 7210 7210 7210 7210 0
255 20250401 152000 2777177800 7210 7210 7210 7210 0
256 20250401 151900 2777177800 7210 7190 7210 7180 2774
257 20250401 151800 2757221380 7190 7180 7200 7180 95
258 20250401 151700 2756538420 7180 7190 7190 7180 543
259 20250401 151600 2752637250 7200 7190 7200 7190 394
260 20250401 151500 2749804140 7190 7180 7190 7170 540
261 20250401 151400 2745923050 7140 7160 7160 7140 229
262 20250401 151300 2744287720 7170 7190 7190 7170 396
263 20250401 151200 2741440740 7190 7170 7190 7140 930
264 20250401 151100 2734766950 7170 7160 7170 7160 489
265 20250401 151000 2731262610 7140 7120 7140 7120 296
266 20250401 150900 2729152530 7120 7120 7120 7120 119
267 20250401 150800 2728305250 7120 7130 7130 7120 351
268 20250401 150700 2725803310 7130 7140 7140 7120 39
269 20250401 150600 2725525250 7120 7130 7130 7120 667
270 20250401 150500 2720774670 7130 7130 7130 7130 127
271 20250401 150400 2719869160 7130 7130 7130 7130 700
272 20250401 150300 2714878160 7130 7150 7150 7130 971
273 20250401 150200 2707953270 7160 7150 7160 7130 218
274 20250401 150100 2706395180 7130 7130 7130 7130 530
275 20250401 150000 2702616280 7130 7170 7170 7130 774
276 20250401 145900 2697090790 7150 7150 7170 7150 566
277 20250401 145800 2693041290 7150 7160 7170 7150 103
278 20250401 145700 2692302870 7170 7170 7170 7160 570
279 20250401 145600 2688220970 7170 7160 7170 7160 277
280 20250401 145500 2686235810 7160 7160 7160 7160 411
281 20250401 145400 2683293050 7160 7150 7160 7150 343
282 20250401 145300 2680837450 7150 7150 7150 7150 0
283 20250401 145200 2680837450 7150 7150 7150 7150 187
284 20250401 145100 2679500400 7160 7140 7160 7140 140
285 20250401 145000 2678498840 7140 7140 7140 7140 367
286 20250401 144900 2675878460 7140 7130 7140 7130 695
287 20250401 144800 2670918550 7140 7140 7140 7140 0
288 20250401 144700 2670918550 7140 7120 7140 7120 731
289 20250401 144600 2665704630 7090 7130 7130 7090 1127
290 20250401 144500 2657700890 7130 7120 7130 7090 1919
291 20250401 144400 2644068490 7120 7130 7130 7120 121
292 20250401 144300 2643205810 7130 7130 7130 7130 0
293 20250401 144200 2643205810 7130 7130 7130 7130 767
294 20250401 144100 2637737100 7140 7140 7140 7140 29
295 20250401 144000 2637530040 7130 7120 7130 7110 169
296 20250401 143900 2636327040 7110 7110 7110 7110 106
297 20250401 143800 2635573380 7110 7130 7130 7110 83
298 20250401 143700 2634982410 7130 7120 7130 7120 126
299 20250401 143600 2634085030 7130 7110 7130 7110 1693
300 20250401 143500 2622014240 7130 7130 7130 7130 637
301 20250401 143400 2617472430 7130 7120 7130 7120 122
302 20250401 143300 2616602880 7120 7120 7120 7120 127
303 20250401 143200 2615698640 7120 7120 7120 7120 36
304 20250401 143100 2615442320 7120 7120 7130 7120 106
305 20250401 143000 2614687490 7130 7130 7130 7130 45
306 20250401 142900 2614366640 7120 7120 7120 7120 56
307 20250401 142800 2613967920 7110 7110 7110 7110 90
308 20250401 142700 2613328020 7110 7140 7140 7110 203
309 20250401 142600 2611884620 7140 7140 7140 7100 124
310 20250401 142500 2611000370 7140 7140 7140 7140 171
311 20250401 142400 2609779430 7140 7110 7140 7100 298
312 20250401 142300 2607660610 7110 7140 7140 7100 906
313 20250401 142200 2601216960 7140 7130 7140 7130 445
314 20250401 142100 2598040070 7130 7150 7150 7130 259
315 20250401 142000 2596191100 7150 7160 7160 7150 282
316 20250401 141900 2594174190 7160 7160 7160 7160 182
317 20250401 141800 2592871070 7140 7130 7140 7130 60
318 20250401 141700 2592442770 7130 7160 7160 7130 488
319 20250401 141600 2588963200 7160 7190 7190 7160 1485
320 20250401 141500 2578323030 7190 7190 7190 7190 2
321 20250401 141400 2578308650 7190 7200 7200 7190 2
322 20250401 141300 2578294260 7200 7180 7200 7180 852
323 20250401 141200 2572168330 7180 7190 7190 7180 216
324 20250401 141100 2570617320 7190 7190 7190 7180 39
325 20250401 141000 2570337110 7190 7190 7190 7190 72
326 20250401 140900 2569819430 7190 7190 7190 7180 892
327 20250401 140800 2563407630 7190 7190 7190 7190 109
328 20250401 140700 2562623920 7180 7190 7190 7180 367
329 20250401 140600 2559987850 7190 7200 7200 7190 611
330 20250401 140500 2555590630 7200 7180 7200 7180 333
331 20250401 140400 2553196000 7170 7170 7170 7170 500
332 20250401 140300 2549611000 7170 7170 7170 7170 0
333 20250401 140200 2549611000 7170 7170 7180 7170 588
334 20250401 140100 2545390370 7170 7160 7170 7160 864
335 20250401 140000 2539203610 7150 7150 7150 7150 20
336 20250401 135900 2539060610 7160 7150 7160 7150 7
337 20250401 135800 2539010540 7160 7160 7160 7160 0
338 20250401 135700 2539010540 7160 7160 7160 7160 1
339 20250401 135600 2539003380 7160 7160 7160 7160 5
340 20250401 135500 2538967580 7160 7160 7160 7160 16
341 20250401 135400 2538853020 7160 7160 7160 7160 0
342 20250401 135300 2538853020 7160 7160 7160 7160 15
343 20250401 135200 2538745620 7150 7150 7150 7150 120
344 20250401 135100 2537887620 7150 7140 7150 7110 516
345 20250401 135000 2534210300 7160 7140 7160 7140 137
346 20250401 134900 2533229980 7160 7160 7160 7160 5
347 20250401 134800 2533194180 7110 7110 7170 7110 334
348 20250401 134700 2530813740 7110 7140 7140 7110 1069
349 20250401 134600 2523199010 7150 7170 7170 7150 27
350 20250401 134500 2523005760 7170 7170 7190 7170 327
351 20250401 134400 2520655230 7180 7170 7180 7170 78
352 20250401 134300 2520095870 7170 7140 7170 7140 25
353 20250401 134200 2519916970 7140 7150 7150 7140 110
354 20250401 134100 2519131560 7140 7150 7170 7140 883
355 20250401 134000 2512813450 7150 7160 7160 7150 278
356 20250401 133900 2510823570 7160 7160 7190 7160 236
357 20250401 133800 2509133780 7190 7190 7190 7160 159
358 20250401 133700 2507992280 7190 7170 7190 7160 548
359 20250401 133600 2504061120 7160 7160 7160 7160 50
360 20250401 133500 2503703120 7160 7160 7160 7160 318
361 20250401 133400 2501426240 7160 7200 7200 7160 1507
362 20250401 133300 2490596120 7200 7200 7200 7200 380
363 20250401 133200 2487860120 7200 7200 7200 7200 150
364 20250401 133100 2486780120 7190 7180 7190 7180 290
365 20250401 133000 2484695180 7180 7170 7180 7170 329
366 20250401 132900 2482333460 7180 7140 7180 7140 253
367 20250401 132800 2480521420 7140 7170 7170 7140 467
368 20250401 132700 2477179720 7130 7150 7150 7130 372
369 20250401 132600 2474524100 7150 7160 7170 7140 800
370 20250401 132500 2468797710 7170 7170 7170 7170 1
371 20250401 132400 2468790540 7160 7160 7160 7160 300
372 20250401 132300 2466642540 7140 7180 7180 7140 154
373 20250401 132200 2465542300 7180 7180 7180 7180 139
374 20250401 132100 2464544280 7180 7180 7180 7180 10
375 20250401 132000 2464472480 7180 7180 7180 7180 0
376 20250401 131900 2464472480 7180 7180 7180 7180 55
377 20250401 131800 2464077580 7180 7180 7180 7180 0
378 20250401 131700 2464077580 7180 7180 7180 7180 10
379 20250401 131600 2464005780 7190 7180 7190 7180 13
380 20250401 131500 2463912430 7180 7160 7180 7160 923
381 20250401 131400 2457295390 7130 7150 7150 7130 404
382 20250401 131300 2454406870 7150 7140 7150 7140 501
383 20250401 131200 2450824730 7130 7100 7130 7100 67
384 20250401 131100 2450347050 7060 7140 7140 7060 1378
385 20250401 131000 2440567260 7140 7140 7140 7140 69
386 20250401 130900 2440074600 7140 7160 7170 7140 46
387 20250401 130800 2439745140 7160 7160 7170 7160 108
388 20250401 130700 2438971790 7170 7140 7170 7140 382
389 20250401 130600 2436240250 7140 7150 7150 7140 57
390 20250401 130500 2435833220 7150 7150 7150 7150 1
391 20250401 130400 2435826070 7150 7160 7160 7150 62
392 20250401 130300 2435382270 7160 7160 7160 7160 189
393 20250401 130200 2434029030 7160 7160 7160 7160 205
394 20250401 130100 2432561230 7160 7160 7160 7160 49
395 20250401 130000 2432210390 7140 7140 7140 7140 1619
396 20250401 125900 2420650730 7140 7140 7140 7140 8
397 20250401 125800 2420593610 7160 7160 7160 7160 21
398 20250401 125700 2420443250 7160 7100 7160 7100 351
399 20250401 125600 2417933690 7100 7100 7150 7100 573
400 20250401 125500 2413864590 7100 7100 7100 7100 0
401 20250401 125400 2413864590 7100 7140 7150 7100 189
402 20250401 125300 2412517110 7140 7100 7140 7090 283
403 20250401 125200 2410508140 7090 7110 7110 7090 202
404 20250401 125100 2409075770 7080 7080 7080 7080 150
405 20250401 125000 2408013770 7100 7170 7170 7070 3303
406 20250401 124900 2384517960 7190 7190 7190 7190 1658
407 20250401 124800 2372596940 7190 7190 7190 7190 30
408 20250401 124700 2372381240 7170 7170 7170 7170 130
409 20250401 124600 2371449140 7170 7170 7170 7170 544
410 20250401 124500 2367548660 7190 7190 7190 7190 190
411 20250401 124400 2366182560 7200 7200 7200 7200 30
412 20250401 124300 2365966560 7190 7200 7210 7190 1334
413 20250401 124200 2356365910 7200 7170 7200 7170 2526
414 20250401 124100 2338212290 7160 7160 7160 7160 2080
415 20250401 124000 2323319490 7160 7150 7170 7150 685
416 20250401 123900 2318414660 7180 7180 7180 7180 125
417 20250401 123800 2317517160 7180 7180 7180 7180 0
418 20250401 123700 2317517160 7180 7180 7180 7180 0
419 20250401 123600 2317517160 7180 7140 7180 7140 208
420 20250401 123500 2316031640 7180 7170 7180 7170 163
421 20250401 123400 2314862750 7180 7180 7180 7180 50
422 20250401 123300 2314503750 7160 7160 7160 7160 0
423 20250401 123200 2314503750 7160 7160 7160 7160 449
424 20250401 123100 2311288910 7160 7160 7160 7160 323
425 20250401 123000 2308976230 7150 7150 7150 7150 100
426 20250401 122900 2308261230 7150 7140 7150 7140 249
427 20250401 122800 2306480970 7140 7140 7140 7140 81
428 20250401 122700 2305902630 7130 7150 7180 7130 3340
429 20250401 122600 2282048230 7150 7160 7160 7150 366
430 20250401 122500 2279430120 7160 7160 7160 7160 0
431 20250401 122400 2279430120 7160 7160 7160 7160 5
432 20250401 122300 2279394320 7190 7160 7190 7150 1300
433 20250401 122200 2270072830 7190 7150 7190 7150 638
434 20250401 122100 2265499870 7180 7180 7180 7150 123
435 20250401 122000 2264620060 7190 7160 7200 7150 56
436 20250401 121900 2264219070 7200 7170 7200 7160 276
437 20250401 121800 2262240300 7160 7170 7170 7160 419
438 20250401 121700 2259236460 7170 7160 7200 7160 1822
439 20250401 121600 2246182690 7160 7200 7200 7160 241
440 20250401 121500 2244451990 7200 7190 7200 7190 169
441 20250401 121400 2243235890 7150 7170 7170 7150 891
442 20250401 121300 2236865220 7180 7180 7180 7180 127
443 20250401 121200 2235953360 7190 7180 7200 7180 610
444 20250401 121100 2231569920 7180 7180 7180 7180 1
445 20250401 121000 2231562740 7180 7180 7180 7180 14
446 20250401 120900 2231462220 7160 7160 7160 7160 0
447 20250401 120800 2231462220 7160 7170 7170 7100 2115
448 20250401 120700 2216327650 7180 7190 7190 7180 784
449 20250401 120600 2210692960 7190 7220 7220 7190 47
450 20250401 120500 2210353650 7220 7190 7220 7190 205
451 20250401 120400 2208875210 7190 7220 7220 7190 47
452 20250401 120300 2208537130 7220 7190 7220 7190 386
453 20250401 120200 2205756020 7190 7170 7190 7170 473
454 20250401 120100 2202362750 7170 7180 7180 7170 356
455 20250401 120000 2199810210 7200 7200 7200 7200 1
456 20250401 115900 2199803010 7200 7170 7200 7170 40
457 20250401 115800 2199515790 7210 7200 7210 7150 774
458 20250401 115700 2193938260 7200 7100 7200 7100 2082
459 20250401 115600 2179061480 7120 7150 7150 7100 1572
460 20250401 115500 2167865780 7150 7150 7160 7150 919
461 20250401 115400 2161294400 7190 7170 7190 7140 1552
462 20250401 115300 2150162800 7180 7155 7180 7120 1431
463 20250401 115200 2139932560 7150 7050 7150 7050 1260
464 20250401 115100 2130946780 7040 7080 7200 7010 1645
465 20250401 115000 2119319940 7070 7060 7070 7010 5570
466 20250401 114900 2080149020 7050 7110 7110 7020 6146
467 20250401 114800 2036579280 7110 7190 7190 7110 4025
468 20250401 114700 2007794120 7200 7300 7310 7200 3793
469 20250401 114600 1980349120 7300 7310 7320 7290 2942
470 20250401 114500 1958889440 7310 7305 7310 7305 367
471 20250401 114400 1956207855 7300 7300 7310 7300 506
472 20250401 114300 1952513715 7330 7310 7330 7300 1521
473 20250401 114200 1941394355 7300 7320 7320 7300 109
474 20250401 114100 1940597135 7320 7280 7320 7270 1647
475 20250401 114000 1928586225 7290 7290 7290 7280 862
476 20250401 113900 1922308985 7290 7350 7350 7290 4197
477 20250401 113800 1891651675 7330 7360 7360 7330 1807
478 20250401 113700 1878370975 7370 7410 7420 7370 1952
479 20250401 113600 1863931595 7410 7410 7410 7390 1277
480 20250401 113500 1854473495 7410 7400 7410 7390 3388
481 20250401 113400 1829373515 7400 7340 7400 7340 4140
482 20250401 113300 1798791585 7350 7340 7350 7330 245
483 20250401 113200 1796992635 7350 7350 7380 7350 1475
484 20250401 113100 1786143135 7360 7360 7370 7360 1683
485 20250401 113000 1773755825 7380 7360 7390 7350 1778
486 20250401 112900 1760642485 7360 7340 7370 7340 241
487 20250401 112800 1758870535 7380 7340 7380 7340 451
488 20250401 112700 1755545335 7390 7370 7390 7350 1024
489 20250401 112600 1748012465 7370 7370 7390 7350 1504
490 20250401 112500 1736929685 7380 7380 7390 7360 1496
491 20250401 112400 1725892555 7380 7380 7420 7380 8929
492 20250401 112300 1659857175 7380 7310 7390 7300 4986
493 20250401 112200 1623154520 7320 7320 7340 7310 345
494 20250401 112100 1620631220 7300 7300 7330 7290 2439
495 20250401 112000 1602777890 7300 7370 7370 7300 5732
496 20250401 111900 1560664700 7370 7390 7390 7360 2487
497 20250401 111800 1542313760 7390 7340 7400 7330 10138
498 20250401 111700 1467574770 7330 7290 7340 7270 6350
499 20250401 111600 1421093980 7290 7290 7310 7270 3430
500 20250401 111500 1396071130 7290 7300 7300 7260 2857
501 20250401 111400 1375251665 7310 7300 7320 7290 9690
502 20250401 111300 1304509035 7300 7300 7340 7280 9317
503 20250401 111200 1236437215 7300 7230 7310 7230 3281
504 20250401 111100 1212550135 7250 7200 7250 7190 3341
505 20250401 111000 1188427995 7190 7220 7220 7190 7061
506 20250401 110900 1137536915 7230 7290 7290 7220 8952
507 20250401 110800 1072670615 7290 7270 7300 7250 6894
508 20250401 110700 1022456585 7270 7270 7270 7230 5033
509 20250401 110600 985973855 7270 7260 7270 7230 3342
510 20250401 110500 961743315 7260 7260 7280 7250 7577
511 20250401 110400 906679755 7220 7260 7290 7200 7369
512 20250401 110300 853396175 7280 7260 7290 7230 28512
513 20250401 110200 646411655 7250 7200 7310 7200 22643
514 20250401 110100 482829765 7160 7160 7160 7160 0
515 20250401 110000 482829765 7160 7050 7160 7010 12898
516 20250401 105900 391175965 7040 7130 7140 7040 5664
517 20250401 105800 351000525 7130 7090 7130 7060 5519
518 20250401 105700 311797695 7090 7050 7100 7030 6061
519 20250401 105600 268888545 7050 7050 7090 7010 2792
520 20250401 105500 249171285 7050 6980 7070 6930 7585
521 20250401 105400 195879665 6980 6970 6990 6940 1458
522 20250401 105300 185704855 6960 6890 6970 6870 5660
523 20250401 105200 146514145 6890 6880 6900 6860 956
524 20250401 105100 139927245 6890 6880 6900 6870 949
525 20250401 105000 133392405 6880 6860 6890 6820 775
526 20250401 104900 128068365 6860 6850 6900 6830 1066
527 20250401 104800 120723385 6850 6790 6850 6790 2970
528 20250401 104700 100423645 6790 6770 6790 6770 214
529 20250401 104600 98971985 6770 6780 6780 6770 900
530 20250401 104500 92873985 6780 6770 6820 6750 2263
531 20250401 104400 77538515 6770 6710 6780 6710 1697
532 20250401 104300 66065780 6650 6680 6730 6650 849
533 20250401 104200 60371260 6670 6650 6670 6650 1814
534 20250401 104100 48290250 6640 6640 6640 6640 172
535 20250401 104000 47148170 6640 6640 6640 6640 0
536 20250401 103900 47148170 6640 6610 6640 6610 328
537 20250401 103800 44979940 6640 6640 6640 6640 0
538 20250401 103700 44979940 6640 6630 6640 6630 288
539 20250401 103600 43069610 6620 6620 6620 6620 5
540 20250401 103500 43036510 6640 6640 6640 6640 0
541 20250401 103400 43036510 6640 6640 6640 6640 0
542 20250401 103300 43036510 6640 6620 6640 6600 81
543 20250401 103200 42500960 6640 6640 6640 6640 200
544 20250401 103100 41172960 6640 6640 6640 6640 0
545 20250401 103000 41172960 6640 6630 6640 6630 618
546 20250401 102900 37074570 6620 6620 6620 6620 1
547 20250401 102800 37067950 6620 6610 6620 6610 127
548 20250401 102700 36227220 6600 6600 6600 6600 17
549 20250401 102600 36115020 6590 6590 6590 6590 0
550 20250401 102500 36115020 6590 6590 6590 6590 43
551 20250401 102400 35831650 6590 6590 6590 6590 0
552 20250401 102300 35831650 6590 6590 6590 6590 0
553 20250401 102200 35831650 6590 6590 6590 6590 0
554 20250401 102100 35831650 6590 6590 6590 6590 0
555 20250401 102000 35831650 6590 6590 6590 6590 1
556 20250401 101900 35825060 6550 6550 6550 6550 7
557 20250401 101800 35779210 6540 6540 6540 6540 0
558 20250401 101700 35779210 6540 6540 6540 6540 0
559 20250401 101600 35779210 6540 6540 6540 6540 0
560 20250401 101500 35779210 6540 6540 6540 6540 0
561 20250401 101400 35779210 6540 6540 6540 6540 0
562 20250401 101300 35779210 6540 6540 6540 6540 0
563 20250401 101200 35779210 6540 6590 6590 6540 101
564 20250401 101100 35113670 6590 6570 6590 6570 18
565 20250401 101000 34995190 6530 6530 6530 6530 0
566 20250401 100900 34995190 6530 6530 6530 6530 0
567 20250401 100800 34995190 6530 6530 6530 6530 0
568 20250401 100700 34995190 6530 6530 6530 6530 0
569 20250401 100600 34995190 6530 6530 6530 6530 13
570 20250401 100500 34910300 6550 6550 6550 6550 0
571 20250401 100400 34910300 6550 6550 6550 6550 0
572 20250401 100300 34910300 6550 6550 6550 6550 0
573 20250401 100200 34910300 6550 6550 6550 6550 25
574 20250401 100100 34746550 6550 6550 6550 6550 0
575 20250401 100000 34746550 6550 6550 6550 6550 0
576 20250401 095900 34746550 6550 6550 6550 6550 0
577 20250401 095800 34746550 6550 6550 6550 6550 0
578 20250401 095700 34746550 6550 6550 6550 6550 10
579 20250401 095600 34681050 6550 6550 6550 6550 1
580 20250401 095500 34674500 6590 6580 6590 6580 52
581 20250401 095400 34332330 6570 6560 6570 6560 31
582 20250401 095300 34128670 6520 6520 6520 6520 0
583 20250401 095200 34128670 6520 6520 6520 6520 0
584 20250401 095100 34128670 6520 6520 6520 6520 1
585 20250401 095000 34122150 6580 6580 6580 6580 2
586 20250401 094900 34108990 6560 6560 6560 6560 20
587 20250401 094800 33977790 6560 6520 6560 6520 16
588 20250401 094700 33873430 6560 6560 6560 6560 0
589 20250401 094600 33873430 6560 6560 6560 6560 2
590 20250401 094500 33860310 6560 6560 6560 6560 9
591 20250401 094400 33801270 6520 6520 6520 6520 0
592 20250401 094300 33801270 6520 6570 6570 6520 17
593 20250401 094200 33689630 6530 6530 6530 6530 0
594 20250401 094100 33689630 6530 6530 6530 6530 0
595 20250401 094000 33689630 6530 6530 6530 6520 252
596 20250401 093900 32045880 6530 6530 6530 6530 28
597 20250401 093800 31863040 6530 6550 6550 6530 42
598 20250401 093700 31588170 6560 6560 6560 6560 0
599 20250401 093600 31588170 6560 6580 6580 6560 18
600 20250401 093500 31470060 6640 6640 6640 6640 12
601 20250401 093400 31390380 6640 6640 6640 6640 0
602 20250401 093300 31390380 6640 6640 6640 6640 0
603 20250401 093200 31390380 6640 6600 6640 6570 242
604 20250401 093100 29796390 6610 6610 6610 6610 0
605 20250401 093000 29796390 6610 6610 6610 6610 507
606 20250401 092900 26445120 6620 6620 6620 6620 660
607 20250401 092800 22075920 6660 6660 6660 6660 0
608 20250401 092700 22075920 6660 6660 6660 6660 0
609 20250401 092600 22075920 6660 6660 6660 6660 0
610 20250401 092500 22075920 6660 6660 6660 6660 0
611 20250401 092400 22075920 6660 6660 6660 6660 0
612 20250401 092300 22075920 6660 6660 6660 6660 0
613 20250401 092200 22075920 6660 6640 6660 6640 70
614 20250401 092100 21610320 6670 6670 6670 6670 0
615 20250401 092000 21610320 6670 6670 6670 6670 0
616 20250401 091900 21610320 6670 6650 6670 6650 540
617 20250401 091800 18009240 6670 6670 6670 6670 0
618 20250401 091700 18009240 6670 6670 6670 6670 0
619 20250401 091600 18009240 6670 6660 6670 6650 204
620 20250401 091500 16649140 6650 6650 6650 6650 4
621 20250401 091400 16622540 6660 6660 6660 6660 0
622 20250401 091300 16622540 6660 6650 6660 6650 53
623 20250401 091200 16269770 6650 6650 6650 6650 0
624 20250401 091100 16269770 6650 6620 6650 6620 572
625 20250401 091000 12471770 6590 6590 6590 6590 0
626 20250401 090900 12471770 6590 6630 6630 6590 9
627 20250401 090800 12412220 6630 6630 6630 6630 90
628 20250401 090700 11815520 6630 6600 6630 6600 15
629 20250401 090600 11716330 6600 6600 6600 6600 0
630 20250401 090500 11716330 6600 6600 6600 6600 20
631 20250401 090400 11584330 6610 6610 6610 6610 10
632 20250401 090300 11518230 6610 6610 6610 6610 0
633 20250401 090200 11518230 6610 6610 6610 6610 0
634 20250401 090100 11518230 6610 6580 6610 6580 105
635 20250401 090000 10824240 6570 6510 6570 6510 1659

1
038070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,27836,8900676,183160880,58566448080,0.31
20250327,27836,8900676,189284800,60524596800,0.31
20250326,27836,8900676,199027400,63639833400,0.31
20250325,27836,8900676,181212360,57943400760,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 27836 8900676 183160880 58566448080 0.31
3 20250327 27836 8900676 189284800 60524596800 0.31
4 20250326 27836 8900676 199027400 63639833400 0.31
5 20250325 27836 8900676 181212360 57943400760 0.31