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

648
053580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,15143497070,11300,11300,11300,11300,8574
20250401,194500,15143497070,11300,11300,11300,11300,0
20250401,194400,15143497070,11300,11300,11300,11300,0
20250401,194300,15143497070,11300,11300,11300,11300,0
20250401,194200,15143497070,11300,11300,11300,11300,0
20250401,194100,15143497070,11300,11300,11300,11300,0
20250401,194000,15143497070,11300,11300,11300,11300,0
20250401,193900,15143497070,11300,11300,11300,11300,0
20250401,193800,15143497070,11300,11300,11300,11300,0
20250401,193700,15143497070,11300,11300,11300,11300,0
20250401,193600,15143497070,11300,11300,11300,11300,0
20250401,193500,15143497070,11300,11300,11300,11300,0
20250401,193400,15143497070,11300,11300,11300,11300,0
20250401,193300,15143497070,11300,11300,11300,11300,0
20250401,193200,15143497070,11300,11300,11300,11300,0
20250401,193100,15143497070,11300,11300,11300,11300,0
20250401,193000,15143497070,11300,11300,11300,11300,0
20250401,192900,15143497070,11300,11300,11300,11300,0
20250401,192800,15143497070,11300,11300,11300,11300,0
20250401,192700,15143497070,11300,11300,11300,11300,0
20250401,192600,15143497070,11300,11300,11300,11300,0
20250401,192500,15143497070,11300,11300,11300,11300,0
20250401,192400,15143497070,11300,11300,11300,11300,0
20250401,192300,15143497070,11300,11300,11300,11300,0
20250401,192200,15143497070,11300,11300,11300,11300,0
20250401,192100,15143497070,11300,11300,11300,11300,0
20250401,192000,15143497070,11300,11300,11300,11300,0
20250401,191900,15143497070,11300,11300,11300,11300,0
20250401,191800,15143497070,11300,11300,11300,11300,0
20250401,191700,15143497070,11300,11300,11300,11300,0
20250401,191600,15143497070,11300,11300,11300,11300,8574
20250401,191500,15143497070,11300,11300,11300,11300,0
20250401,191400,15143497070,11300,11300,11300,11300,0
20250401,191300,15143497070,11300,11300,11300,11300,0
20250401,191200,15143497070,11300,11300,11300,11300,0
20250401,191100,15143497070,11300,11300,11300,11300,0
20250401,191000,15143497070,11300,11300,11300,11300,0
20250401,190900,15143497070,11300,11300,11300,11300,0
20250401,190800,15143497070,11300,11300,11300,11300,0
20250401,190700,15143497070,11300,11300,11300,11300,0
20250401,190600,15143497070,11300,11300,11300,11300,0
20250401,190500,15143497070,11300,11300,11300,11300,0
20250401,190400,15143497070,11300,11300,11300,11300,0
20250401,190300,15143497070,11300,11300,11300,11300,0
20250401,190200,15143497070,11300,11300,11300,11300,0
20250401,190100,15143497070,11300,11300,11300,11300,0
20250401,190000,15143497070,11300,11300,11300,11300,0
20250401,185900,15143497070,11300,11300,11300,11300,0
20250401,185800,15143497070,11300,11300,11300,11300,0
20250401,185700,15143497070,11300,11300,11300,11300,0
20250401,185600,15143497070,11300,11300,11300,11300,0
20250401,185500,15143497070,11300,11300,11300,11300,0
20250401,185400,15143497070,11300,11300,11300,11300,0
20250401,185300,15143497070,11300,11300,11300,11300,0
20250401,185200,15143497070,11300,11300,11300,11300,0
20250401,185100,15143497070,11300,11300,11300,11300,0
20250401,185000,15143497070,11300,11300,11300,11300,0
20250401,184900,15143497070,11300,11300,11300,11300,0
20250401,184800,15143497070,11300,11300,11300,11300,0
20250401,184700,15143497070,11300,11300,11300,11300,0
20250401,184600,15143497070,11300,11300,11300,11300,8574
20250401,184500,15143497070,11300,11300,11300,11300,0
20250401,184400,15143497070,11300,11300,11300,11300,0
20250401,184300,15143497070,11300,11300,11300,11300,0
20250401,184200,15143497070,11300,11300,11300,11300,0
20250401,184100,15143497070,11300,11300,11300,11300,0
20250401,184000,15143497070,11300,11300,11300,11300,0
20250401,183900,15143497070,11300,11300,11300,11300,0
20250401,183800,15143497070,11300,11300,11300,11300,0
20250401,183700,15143497070,11300,11300,11300,11300,0
20250401,183600,15143497070,11300,11300,11300,11300,0
20250401,183500,15143497070,11300,11300,11300,11300,0
20250401,183400,15143497070,11300,11300,11300,11300,0
20250401,183300,15143497070,11300,11300,11300,11300,0
20250401,183200,15143497070,11300,11300,11300,11300,0
20250401,183100,15143497070,11300,11300,11300,11300,0
20250401,183000,15143497070,11300,11300,11300,11300,0
20250401,182900,15143497070,11300,11300,11300,11300,0
20250401,182800,15143497070,11300,11300,11300,11300,0
20250401,182700,15143497070,11300,11300,11300,11300,0
20250401,182600,15143497070,11300,11300,11300,11300,0
20250401,182500,15143497070,11300,11300,11300,11300,0
20250401,182400,15143497070,11300,11300,11300,11300,0
20250401,182300,15143497070,11300,11300,11300,11300,0
20250401,182200,15143497070,11300,11300,11300,11300,0
20250401,182100,15143497070,11300,11300,11300,11300,0
20250401,182000,15143497070,11300,11300,11300,11300,0
20250401,181900,15143497070,11300,11300,11300,11300,0
20250401,181800,15143497070,11300,11300,11300,11300,0
20250401,181700,15143497070,11300,11300,11300,11300,0
20250401,181600,15143497070,11300,11300,11300,11300,8574
20250401,181500,15143497070,11300,11300,11300,11300,0
20250401,181400,15143497070,11300,11300,11300,11300,0
20250401,181300,15143497070,11300,11300,11300,11300,0
20250401,181200,15143497070,11300,11300,11300,11300,0
20250401,181100,15143497070,11300,11300,11300,11300,0
20250401,181000,15143497070,11300,11300,11300,11300,0
20250401,180900,15143497070,11300,11300,11300,11300,0
20250401,180800,15143497070,11300,11300,11300,11300,0
20250401,180700,15143497070,11300,11300,11300,11300,0
20250401,180600,15143497070,11300,11300,11300,11300,0
20250401,180500,15143497070,11300,11300,11300,11300,0
20250401,180400,15143497070,11300,11300,11300,11300,0
20250401,180300,15143497070,11300,11300,11300,11300,0
20250401,180200,15143497070,11300,11300,11300,11300,0
20250401,180100,15143497070,11300,11300,11300,11300,0
20250401,180000,15143497070,11300,11300,11300,11300,0
20250401,175900,15143497070,11300,11300,11300,11300,0
20250401,175800,15143497070,11300,11300,11300,11300,0
20250401,175700,15143497070,11300,11300,11300,11300,0
20250401,175600,15143497070,11300,11300,11300,11300,0
20250401,175500,15143497070,11300,11300,11300,11300,0
20250401,175400,15143497070,11300,11300,11300,11300,0
20250401,175300,15143497070,11300,11300,11300,11300,0
20250401,175200,15143497070,11300,11300,11300,11300,0
20250401,175100,15143497070,11300,11300,11300,11300,0
20250401,175000,15143497070,11300,11300,11300,11300,0
20250401,174900,15143497070,11300,11300,11300,11300,0
20250401,174800,15143497070,11300,11300,11300,11300,0
20250401,174700,15143497070,11300,11300,11300,11300,0
20250401,174600,15143497070,11300,11300,11300,11300,8574
20250401,174500,15143497070,11300,11300,11300,11300,0
20250401,174400,15143497070,11300,11300,11300,11300,0
20250401,174300,15143497070,11300,11300,11300,11300,0
20250401,174200,15143497070,11300,11300,11300,11300,0
20250401,174100,15143497070,11300,11300,11300,11300,0
20250401,174000,15143497070,11300,11300,11300,11300,0
20250401,173900,15143497070,11300,11300,11300,11300,0
20250401,173800,15143497070,11300,11300,11300,11300,0
20250401,173700,15143497070,11300,11300,11300,11300,0
20250401,173600,15143497070,11300,11300,11300,11300,0
20250401,173500,15143497070,11300,11300,11300,11300,0
20250401,173400,15143497070,11300,11300,11300,11300,0
20250401,173300,15143497070,11300,11300,11300,11300,0
20250401,173200,15143497070,11300,11300,11300,11300,0
20250401,173100,15143497070,11300,11300,11300,11300,0
20250401,173000,15143497070,11300,11300,11300,11300,0
20250401,172900,15143497070,11300,11300,11300,11300,0
20250401,172800,15143497070,11300,11300,11300,11300,0
20250401,172700,15143497070,11300,11300,11300,11300,0
20250401,172600,15143497070,11300,11300,11300,11300,0
20250401,172500,15143497070,11300,11300,11300,11300,0
20250401,172400,15143497070,11300,11300,11300,11300,0
20250401,172300,15143497070,11300,11300,11300,11300,0
20250401,172200,15143497070,11300,11300,11300,11300,0
20250401,172100,15143497070,11300,11300,11300,11300,0
20250401,172000,15143497070,11300,11300,11300,11300,0
20250401,171900,15143497070,11300,11300,11300,11300,0
20250401,171800,15143497070,11300,11300,11300,11300,0
20250401,171700,15143497070,11300,11300,11300,11300,0
20250401,171600,15143497070,11300,11300,11300,11300,8574
20250401,171500,15143497070,11300,11300,11300,11300,0
20250401,171400,15143497070,11300,11300,11300,11300,0
20250401,171300,15143497070,11300,11300,11300,11300,0
20250401,171200,15143497070,11300,11300,11300,11300,0
20250401,171100,15143497070,11300,11300,11300,11300,0
20250401,171000,15143497070,11300,11300,11300,11300,0
20250401,170900,15143497070,11300,11300,11300,11300,0
20250401,170800,15143497070,11300,11300,11300,11300,0
20250401,170700,15143497070,11300,11300,11300,11300,0
20250401,170600,15143497070,11300,11300,11300,11300,0
20250401,170500,15143497070,11300,11300,11300,11300,0
20250401,170400,15143497070,11300,11300,11300,11300,0
20250401,170300,15143497070,11300,11300,11300,11300,0
20250401,170200,15143497070,11300,11300,11300,11300,0
20250401,170100,15143497070,11300,11300,11300,11300,0
20250401,170000,15143497070,11300,11300,11300,11300,0
20250401,165900,15143497070,11300,11300,11300,11300,0
20250401,165800,15143497070,11300,11300,11300,11300,0
20250401,165700,15143497070,11300,11300,11300,11300,0
20250401,165600,15143497070,11300,11300,11300,11300,0
20250401,165500,15143497070,11300,11300,11300,11300,0
20250401,165400,15143497070,11300,11300,11300,11300,0
20250401,165300,15143497070,11300,11300,11300,11300,0
20250401,165200,15143497070,11300,11300,11300,11300,0
20250401,165100,15143497070,11300,11300,11300,11300,0
20250401,165000,15143497070,11300,11300,11300,11300,0
20250401,164900,15143497070,11300,11300,11300,11300,0
20250401,164800,15143497070,11300,11300,11300,11300,0
20250401,164700,15143497070,11300,11300,11300,11300,0
20250401,164600,15143497070,11300,11300,11300,11300,8574
20250401,164500,15143497070,11300,11300,11300,11300,0
20250401,164400,15143497070,11300,11300,11300,11300,0
20250401,164300,15143497070,11300,11300,11300,11300,0
20250401,164200,15143497070,11300,11300,11300,11300,0
20250401,164100,15143497070,11300,11300,11300,11300,0
20250401,164000,15143497070,11300,11300,11300,11300,0
20250401,163900,15143497070,11300,11300,11300,11300,0
20250401,163800,15143497070,11300,11300,11300,11300,0
20250401,163700,15143497070,11300,11300,11300,11300,0
20250401,163600,15143497070,11300,11300,11300,11300,0
20250401,163500,15143497070,11300,11300,11300,11300,0
20250401,163400,15143497070,11300,11300,11300,11300,0
20250401,163300,15143497070,11300,11300,11300,11300,0
20250401,163200,15143497070,11300,11300,11300,11300,0
20250401,163100,15143497070,11300,11300,11300,11300,0
20250401,163000,15143497070,11300,11300,11300,11300,0
20250401,162900,15143497070,11300,11300,11300,11300,0
20250401,162800,15143497070,11300,11300,11300,11300,0
20250401,162700,15143497070,11300,11300,11300,11300,0
20250401,162600,15143497070,11300,11300,11300,11300,0
20250401,162500,15143497070,11300,11300,11300,11300,0
20250401,162400,15143497070,11300,11300,11300,11300,0
20250401,162300,15143497070,11300,11300,11300,11300,0
20250401,162200,15143497070,11300,11300,11300,11300,0
20250401,162100,15143497070,11300,11300,11300,11300,0
20250401,162000,15143497070,11300,11300,11300,11300,0
20250401,161900,15143497070,11300,11300,11300,11300,0
20250401,161800,15143497070,11300,11300,11300,11300,0
20250401,161700,15143497070,11300,11300,11300,11300,0
20250401,161600,15143497070,11300,11300,11300,11300,8574
20250401,161500,15143497070,11300,11300,11300,11300,0
20250401,161400,15143497070,11300,11300,11300,11300,0
20250401,161300,15143497070,11300,11300,11300,11300,0
20250401,161200,15143497070,11300,11300,11300,11300,0
20250401,161100,15143497070,11300,11300,11300,11300,0
20250401,161000,15143497070,11300,11300,11300,11300,0
20250401,160900,15143497070,11300,11300,11300,11300,0
20250401,160800,15143497070,11300,11300,11300,11300,0
20250401,160700,15143497070,11300,11300,11300,11300,0
20250401,160600,15143497070,11300,11300,11300,11300,0
20250401,160500,15143497070,11300,11300,11300,11300,0
20250401,160400,15143497070,11300,11300,11300,11300,0
20250401,160300,15143497070,11300,11300,11300,11300,0
20250401,160200,15143497070,11300,11300,11300,11300,0
20250401,160100,15143497070,11300,11300,11300,11300,0
20250401,160000,15143497070,11300,11300,11300,11300,0
20250401,155900,15143497070,11300,11300,11300,11300,0
20250401,155800,15143497070,11300,11300,11300,11300,0
20250401,155700,15143497070,11300,11300,11300,11300,0
20250401,155600,15143497070,11300,11300,11300,11300,0
20250401,155500,15143497070,11300,11300,11300,11300,0
20250401,155400,15143497070,11300,11300,11300,11300,0
20250401,155300,15143497070,11300,11300,11300,11300,0
20250401,155200,15143497070,11300,11300,11300,11300,0
20250401,155100,15143497070,11300,11300,11300,11300,0
20250401,155000,15143497070,11300,11300,11300,11300,0
20250401,154900,15143497070,11300,11300,11300,11300,0
20250401,154800,15143497070,11300,11300,11300,11300,0
20250401,154700,15143497070,11300,11300,11300,11300,0
20250401,154600,15143497070,11300,11300,11300,11300,8574
20250401,154500,15143497070,11300,11300,11300,11300,0
20250401,154400,15143497070,11300,11300,11300,11300,0
20250401,154300,15143497070,11300,11300,11300,11300,0
20250401,154200,15143497070,11300,11300,11300,11300,0
20250401,154100,15143497070,11300,11300,11300,11300,0
20250401,154000,15143497070,11300,11300,11300,11300,0
20250401,153900,15143497070,11300,11300,11300,11300,0
20250401,153800,15143497070,11300,11300,11300,11300,0
20250401,153700,15143497070,11300,11300,11300,11300,0
20250401,153600,15143497070,11300,11300,11300,11300,0
20250401,153500,15143497070,11300,11300,11300,11300,0
20250401,153400,15143497070,11300,11300,11300,11300,0
20250401,153300,15143497070,11300,11300,11300,11300,0
20250401,153200,15143497070,11300,11300,11300,11300,0
20250401,153100,15143497070,11300,11300,11300,11300,0
20250401,153000,15143497070,11300,11300,11300,11300,8574
20250401,152900,15046610870,11310,11310,11310,11310,0
20250401,152800,15046610870,11310,11310,11310,11310,0
20250401,152700,15046610870,11310,11310,11310,11310,0
20250401,152600,15046610870,11310,11310,11310,11310,0
20250401,152500,15046610870,11310,11310,11310,11310,0
20250401,152400,15046610870,11310,11310,11310,11310,0
20250401,152300,15046610870,11310,11310,11310,11310,0
20250401,152200,15046610870,11310,11310,11310,11310,0
20250401,152100,15046610870,11310,11310,11310,11310,0
20250401,152000,15046610870,11310,11310,11310,11310,0
20250401,151900,15046610870,11310,11280,11310,11280,1756
20250401,151800,15026790000,11290,11310,11310,11290,983
20250401,151700,15015679360,11310,11360,11360,11300,2182
20250401,151600,14990993100,11350,11370,11380,11350,476
20250401,151500,14985585070,11380,11370,11390,11360,1529
20250401,151400,14968185470,11370,11370,11370,11340,325
20250401,151300,14964490910,11370,11360,11370,11350,295
20250401,151200,14961137490,11360,11350,11360,11300,1555
20250401,151100,14943504300,11360,11350,11360,11340,1056
20250401,151000,14931520250,11360,11370,11370,11350,1154
20250401,150900,14918419220,11370,11400,11400,11360,952
20250401,150800,14907587440,11400,11360,11400,11360,3323
20250401,150700,14869753530,11340,11340,11380,11310,4599
20250401,150600,14817479400,11310,11300,11360,11300,4130
20250401,150500,14770650695,11300,11270,11300,11270,640
20250401,150400,14763432635,11250,11220,11280,11210,3122
20250401,150300,14728317495,11200,11290,11290,11200,4240
20250401,150200,14680676835,11290,11290,11290,11280,264
20250401,150100,14677697960,11290,11340,11340,11280,615
20250401,150000,14670741710,11340,11340,11360,11320,725
20250401,145900,14662523860,11340,11320,11340,11310,1483
20250401,145800,14645730040,11320,11300,11340,11290,1074
20250401,145700,14633572120,11300,11280,11310,11280,789
20250401,145600,14624661040,11280,11270,11280,11270,513
20250401,145500,14618874930,11280,11270,11280,11250,951
20250401,145400,14608164620,11250,11300,11300,11250,969
20250401,145300,14597254610,11260,11260,11270,11250,2084
20250401,145200,14573786490,11260,11290,11300,11260,751
20250401,145100,14565314350,11300,11320,11320,11300,629
20250401,145000,14558203580,11320,11320,11320,11310,114
20250401,144900,14556914100,11320,11330,11330,11310,12
20250401,144800,14556778230,11340,11340,11340,11340,505
20250401,144700,14551051530,11340,11330,11340,11330,238
20250401,144600,14548353270,11330,11310,11330,11310,411
20250401,144500,14543703280,11310,11300,11310,11260,1667
20250401,144400,14524895570,11300,11300,11310,11270,1163
20250401,144300,14511771370,11300,11320,11320,11300,475
20250401,144200,14506400770,11320,11340,11340,11280,742
20250401,144100,14498011580,11340,11370,11370,11310,1232
20250401,144000,14484033990,11360,11350,11380,11350,1105
20250401,143900,14471473840,11350,11350,11360,11330,126
20250401,143800,14470045140,11350,11380,11380,11340,181
20250401,143700,14467990230,11370,11330,11370,11330,1648
20250401,143600,14449305520,11300,11310,11340,11300,545
20250401,143500,14443145340,11300,11300,11330,11300,918
20250401,143400,14432763960,11270,11310,11310,11270,531
20250401,143300,14426777070,11260,11330,11330,11260,1019
20250401,143200,14415261270,11320,11260,11320,11260,948
20250401,143100,14404557280,11260,11250,11280,11250,830
20250401,143000,14395218540,11250,11320,11320,11240,3442
20250401,142900,14356452450,11300,11330,11330,11300,342
20250401,142800,14352587050,11290,11320,11340,11290,718
20250401,142700,14344462970,11320,11300,11320,11290,1375
20250401,142600,14328928520,11300,11320,11320,11290,154
20250401,142500,14327188310,11290,11340,11340,11290,391
20250401,142400,14322767110,11320,11320,11330,11320,451
20250401,142300,14317660750,11320,11300,11320,11290,519
20250401,142200,14311795000,11300,11330,11330,11300,667
20250401,142100,14304249010,11340,11340,11340,11330,764
20250401,142000,14295590620,11340,11370,11370,11330,3073
20250401,141900,14260717550,11360,11400,11400,11360,2055
20250401,141800,14237340740,11400,11395,11400,11390,71
20250401,141700,14236531735,11400,11380,11400,11380,561
20250401,141600,14230140795,11380,11410,11410,11380,1203
20250401,141500,14216435435,11400,11390,11410,11390,378
20250401,141400,14212126250,11390,11410,11410,11390,453
20250401,141300,14206963730,11400,11440,11440,11400,3012
20250401,141200,14172565070,11440,11450,11450,11420,972
20250401,141100,14161448640,11450,11445,11490,11430,7331
20250401,141000,14077477795,11440,11390,11460,11390,1137
20250401,140900,14064464745,11410,11400,11410,11380,3050
20250401,140800,14029737585,11400,11440,11500,11400,3272
20250401,140700,13992271335,11440,11420,11490,11420,5380
20250401,140600,13930650875,11400,11350,11420,11350,2514
20250401,140500,13902054475,11350,11320,11350,11320,503
20250401,140400,13896354505,11320,11330,11330,11310,513
20250401,140300,13890543105,11330,11330,11340,11315,670
20250401,140200,13882951675,11330,11340,11360,11330,534
20250401,140100,13876896225,11340,11290,11340,11290,1509
20250401,140000,13859799815,11290,11280,11290,11260,1155
20250401,135900,13846783935,11280,11290,11300,11260,1490
20250401,135800,13829982845,11290,11330,11330,11290,1513
20250401,135700,13812880825,11330,11300,11340,11290,429
20250401,135600,13808025975,11300,11280,11300,11280,30
20250401,135500,13807687445,11280,11290,11300,11280,1179
20250401,135400,13794387205,11290,11290,11290,11290,264
20250401,135300,13791406645,11300,11285,11300,11270,724
20250401,135200,13783238110,11280,11290,11300,11280,137
20250401,135100,13781692260,11290,11295,11295,11290,251
20250401,135000,13778858365,11295,11270,11300,11270,563
20250401,134900,13772500260,11250,11330,11330,11250,3466
20250401,134800,13733405930,11330,11360,11380,11330,1424
20250401,134700,13717245540,11350,11400,11430,11350,11687
20250401,134600,13584232850,11400,11320,11400,11320,4901
20250401,134500,13528486050,11320,11320,11330,11310,414
20250401,134400,13523800270,11320,11330,11340,11320,1645
20250401,134300,13505157330,11330,11320,11350,11320,3618
20250401,134200,13464140380,11320,11250,11340,11240,4868
20250401,134100,13409098310,11250,11250,11250,11220,1453
20250401,134000,13392768870,11230,11250,11250,11230,246
20250401,133900,13390005380,11250,11250,11260,11210,3042
20250401,133800,13355787600,11250,11220,11250,11220,234
20250401,133700,13353159780,11220,11180,11220,11170,581
20250401,133600,13346661930,11180,11190,11190,11180,508
20250401,133500,13340980630,11190,11240,11240,11190,150
20250401,133400,13339300150,11240,11240,11250,11230,526
20250401,133300,13333387080,11250,11220,11250,11200,1223
20250401,133200,13319680700,11230,11260,11260,11210,759
20250401,133100,13311163280,11260,11260,11260,11250,559
20250401,133000,13304872950,11260,11290,11290,11250,616
20250401,132900,13297934270,11290,11270,11290,11250,1138
20250401,132800,13285115380,11250,11290,11290,11250,750
20250401,132700,13276657370,11290,11300,11300,11280,942
20250401,132600,13266023800,11300,11300,11320,11280,3062
20250401,132500,13231446630,11290,11280,11300,11270,880
20250401,132400,13221514790,11280,11280,11280,11270,916
20250401,132300,13211185410,11270,11240,11280,11230,2318
20250401,132200,13185111830,11240,11210,11240,11200,1249
20250401,132100,13171110350,11240,11230,11260,11230,760
20250401,132000,13162573250,11230,11230,11250,11230,721
20250401,131900,13154475280,11230,11230,11230,11200,121
20250401,131800,13153116480,11200,11240,11240,11200,860
20250401,131700,13143455590,11240,11240,11240,11240,84
20250401,131600,13142511430,11240,11250,11250,11220,114
20250401,131500,13141231210,11250,11200,11260,11200,5686
20250401,131400,13077452855,11200,11190,11200,11190,594
20250401,131300,13070803495,11150,11140,11150,11130,458
20250401,131200,13065699335,11140,11170,11170,11130,792
20250401,131100,13056877705,11150,11220,11260,11150,2538
20250401,131000,13028443005,11210,11120,11210,11120,1654
20250401,130900,13009942445,11120,11100,11120,11090,1634
20250401,130800,12991804055,11100,11110,11160,11100,2554
20250401,130700,12963399025,11090,11090,11090,11070,988
20250401,130600,12952447175,11090,11120,11120,11090,366
20250401,130500,12948386025,11120,11130,11130,11100,3070
20250401,130400,12914271485,11130,11140,11140,11130,328
20250401,130300,12910620545,11140,11140,11140,11140,70
20250401,130200,12909840745,11150,11160,11160,11120,1420
20250401,130100,12894017155,11170,11220,11220,11160,1243
20250401,130000,12880141715,11210,11140,11250,11140,2683
20250401,125900,12850098705,11140,11150,11150,11070,1212
20250401,125800,12836618365,11190,11140,11190,11130,337
20250401,125700,12832860665,11140,11150,11150,11060,1649
20250401,125600,12814553795,11150,11160,11170,11150,760
20250401,125500,12806072565,11160,11210,11210,11160,2464
20250401,125400,12778512825,11220,11220,11230,11220,315
20250401,125300,12774978495,11220,11240,11240,11210,1335
20250401,125200,12760001025,11250,11250,11250,11220,986
20250401,125100,12748926245,11230,11290,11290,11230,1115
20250401,125000,12736375515,11250,11260,11300,11250,1779
20250401,124900,12716343365,11250,11300,11300,11250,1325
20250401,124800,12701386675,11290,11390,11390,11290,5500
20250401,124700,12639074665,11390,11350,11390,11310,5168
20250401,124600,12580435525,11360,11300,11360,11280,4382
20250401,124500,12530916775,11300,11270,11300,11260,3892
20250401,124400,12486993485,11270,11210,11280,11210,2215
20250401,124300,12462082155,11200,11170,11205,11170,1586
20250401,124200,12444332435,11170,11180,11180,11160,180
20250401,124100,12442322275,11180,11100,11180,11100,628
20250401,124000,12435331285,11080,11080,11080,11070,226
20250401,123900,12432827505,11080,11060,11080,11060,42
20250401,123800,12432362665,11060,11040,11060,11040,221
20250401,123700,12429921405,11040,11070,11070,11040,162
20250401,123600,12428130265,11070,11070,11080,11050,1130
20250401,123500,12415612635,11080,11080,11080,11080,157
20250401,123400,12413873075,11095,11100,11110,11090,297
20250401,123300,12410578705,11110,11160,11180,11110,4284
20250401,123200,12362844665,11160,11130,11190,11130,1698
20250401,123100,12343877105,11140,11110,11140,11110,992
20250401,123000,12332851455,11130,11100,11130,11100,911
20250401,122900,12322719815,11090,11080,11120,11080,1500
20250401,122800,12306058605,11080,11040,11080,11040,245
20250401,122700,12303353765,11040,11020,11040,11020,277
20250401,122600,12300298305,11010,11000,11040,11000,572
20250401,122500,12293997005,11020,11040,11040,11020,281
20250401,122400,12290897985,11040,10980,11090,10980,1525
20250401,122300,12274105175,10960,11000,11000,10960,2044
20250401,122200,12251666105,11000,11030,11040,10980,1962
20250401,122100,12230067165,11030,11000,11030,11000,263
20250401,122000,12227171715,11010,11020,11030,10990,633
20250401,121900,12220198525,11040,11040,11110,11020,599
20250401,121800,12213580715,11040,10990,11040,10940,1866
20250401,121700,12193091125,11000,11020,11020,11000,289
20250401,121600,12189910510,11030,11120,11130,11030,839
20250401,121500,12180593890,11150,11030,11170,11030,2122
20250401,121400,12157055800,11030,11010,11040,10980,1721
20250401,121300,12138127500,10990,11050,11050,10980,2707
20250401,121200,12108329830,11070,11090,11090,11050,1243
20250401,121100,12094570700,11100,11070,11100,11070,613
20250401,121000,12087781240,11070,11090,11110,11060,440
20250401,120900,12082897940,11070,11100,11100,11070,631
20250401,120800,12075903330,11100,11140,11150,11100,229
20250401,120700,12073356850,11150,11120,11150,11100,853
20250401,120600,12063867300,11120,11140,11190,11090,2191
20250401,120500,12039423510,11130,11050,11200,11050,3407
20250401,120400,12001498810,11060,11070,11070,10980,1488
20250401,120300,11985066690,11080,11080,11100,11080,1292
20250401,120200,11970745860,11080,11050,11100,11030,1707
20250401,120100,11951827130,11000,10970,11050,10970,669
20250401,120000,11944470090,10960,11030,11070,10960,1508
20250401,115900,11927876340,11030,11000,11080,11000,2699
20250401,115800,11898104330,11020,11010,11040,10990,3831
20250401,115700,11855961280,11020,10940,11020,10900,4239
20250401,115600,11809450370,10980,10920,10990,10910,1548
20250401,115500,11792519940,10910,11040,11060,10860,8492
20250401,115400,11699258050,11030,11040,11100,11020,7917
20250401,115300,11611780390,11000,10950,11100,10940,5776
20250401,115200,11548255650,10900,10850,10970,10780,9760
20250401,115100,11442271240,10860,10800,10980,10750,7311
20250401,115000,11362892980,10790,10690,10870,10620,22737
20250401,114900,11119688150,10680,11120,11120,10410,27960
20250401,114800,10818900660,11100,11250,11290,11100,20543
20250401,114700,10588514390,11250,11360,11370,11250,9318
20250401,114600,10483136550,11360,11380,11390,11360,2464
20250401,114500,10455132540,11380,11380,11400,11350,2771
20250401,114400,10423577450,11370,11400,11400,11350,2220
20250401,114300,10398339650,11410,11490,11490,11390,6086
20250401,114200,10328762590,11460,11430,11460,11420,1889
20250401,114100,10307143080,11450,11490,11490,11420,1385
20250401,114000,10291264340,11530,11430,11530,11410,9304
20250401,113900,10185030860,11450,11410,11450,11410,5498
20250401,113800,10122254280,11420,11490,11490,11400,7096
20250401,113700,10041225850,11480,11520,11540,11470,8241
20250401,113600,9946433800,11520,11490,11520,11485,1362
20250401,113500,9930760025,11490,11490,11520,11480,1954
20250401,113400,9908302380,11500,11490,11500,11430,6018
20250401,113300,9839400980,11460,11530,11550,11460,6633
20250401,113200,9763111880,11560,11570,11570,11520,8578
20250401,113100,9663939700,11600,11630,11630,11560,2939
20250401,113000,9629872760,11630,11590,11660,11590,6689
20250401,112900,9552035270,11600,11680,11690,11600,8140
20250401,112800,9457195990,11680,11570,11700,11570,20246
20250401,112700,9221263910,11560,11520,11570,11510,2508
20250401,112600,9192310870,11510,11510,11520,11480,3023
20250401,112500,9157555580,11500,11560,11570,11500,2555
20250401,112400,9128092020,11560,11630,11630,11550,4501
20250401,112300,9075922030,11630,11610,11640,11510,10139
20250401,112200,8958416660,11610,11400,11630,11390,9607
20250401,112100,8847328160,11390,11520,11530,11390,10546
20250401,112000,8726375520,11530,11550,11590,11530,6233
20250401,111900,8654299830,11550,11560,11580,11460,11087
20250401,111800,8526426090,11560,11530,11560,11520,11882
20250401,111700,8389306300,11520,11440,11540,11440,20114
20250401,111600,8158131090,11430,11390,11490,11380,7119
20250401,111500,8076719770,11390,11450,11480,11370,5245
20250401,111400,8016828785,11450,11370,11450,11370,5078
20250401,111300,7958765535,11370,11390,11410,11310,6888
20250401,111200,7880499800,11400,11440,11510,11370,15363
20250401,111100,7704953420,11440,11520,11550,11400,11789
20250401,111000,7569452380,11520,11480,11650,11410,38589
20250401,110900,7124306800,11490,11380,11490,11300,21487
20250401,110800,6879247340,11400,11320,11450,11310,27988
20250401,110700,6560442780,11320,11110,11320,11090,17216
20250401,110600,6366847310,11140,11220,11225,11100,17125
20250401,110500,6176164250,11220,11150,11290,11150,11005
20250401,110400,6052573150,11120,11220,11220,11090,8538
20250401,110300,5957416370,11230,11220,11240,11140,11941
20250401,110200,5823828540,11230,11080,11230,11080,13431
20250401,110100,5674140500,11100,11240,11240,11060,16094
20250401,110000,5495131860,11240,11210,11310,11130,14131
20250401,105900,5336626420,11180,11300,11350,11160,28416
20250401,105800,5017887520,11290,11270,11350,11240,21369
20250401,105700,4776676240,11270,11350,11490,11250,40482
20250401,105600,4315652350,11350,11140,11440,11140,40518
20250401,105500,3855944535,11150,11200,11380,11090,49421
20250401,105400,3299993115,11200,11010,11210,10990,23144
20250401,105300,3043247825,11010,10870,11080,10870,23711
20250401,105200,2782780165,10870,10820,10910,10780,21343
20250401,105100,2550758930,10820,10760,10850,10750,7348
20250401,105000,2471377720,10760,10620,10760,10620,6247
20250401,104900,2404514020,10620,10520,10660,10510,21337
20250401,104800,2179024745,10540,10630,10680,10530,6566
20250401,104700,2109375105,10640,10680,10780,10600,16879
20250401,104600,1928857565,10690,10700,10790,10390,23418
20250401,104500,1679865690,10700,10710,10850,10700,26870
20250401,104400,1391885330,10730,10730,10730,10730,0
20250401,104300,1391885330,10730,10390,10730,10390,32407
20250401,104200,1048108050,10340,10140,10420,10140,13170
20250401,104100,912490550,10150,10080,10150,10080,1512
20250401,104000,897195120,10090,10050,10090,10050,874
20250401,103900,888402940,10050,10060,10060,10050,233
20250401,103800,886060210,10070,10070,10070,10070,0
20250401,103700,886060210,10070,10090,10090,10070,437
20250401,103600,881654160,10090,10090,10090,10090,10
20250401,103500,881553260,10090,10100,10100,10090,613
20250401,103400,875363760,10120,10100,10120,10100,61
20250401,103300,874747640,10100,10110,10130,10100,255
20250401,103200,872170660,10110,10070,10110,10070,1697
20250401,103100,855041090,10060,10050,10060,10050,41
20250401,103000,854628740,10060,10040,10060,10040,288
20250401,102900,851735150,10050,10050,10050,10050,0
20250401,102800,851735150,10050,10050,10050,10050,101
20250401,102700,850720100,10060,10060,10060,10060,1
20250401,102600,850710040,10070,10070,10070,10070,50
20250401,102500,850206540,10070,10040,10070,10030,253
20250401,102400,847663710,10070,10070,10070,10070,0
20250401,102300,847663710,10070,10060,10070,10060,4
20250401,102200,847623450,10040,10040,10040,10040,4
20250401,102100,847583290,10030,10020,10030,10020,585
20250401,102000,841715750,10020,10020,10020,10020,118
20250401,101900,840533390,10020,10020,10020,10020,22
20250401,101800,840312950,10030,10040,10040,10030,99
20250401,101700,839319770,10060,10060,10060,10060,20
20250401,101600,839118570,10060,10060,10060,10060,0
20250401,101500,839118570,10060,10060,10060,10060,5
20250401,101400,839068270,10030,10040,10040,10030,500
20250401,101300,834052560,10040,10040,10040,10040,500
20250401,101200,829032560,10090,10070,10090,10070,661
20250401,101100,822365450,10060,10040,10060,10040,175
20250401,101000,820606790,10020,10020,10020,10020,0
20250401,100900,820606790,10020,10020,10020,10020,0
20250401,100800,820606790,10020,10000,10020,10000,467
20250401,100700,815931560,10000,10000,10000,10000,300
20250401,100600,812931560,10020,10020,10020,10020,0
20250401,100500,812931560,10020,9980,10020,9980,12
20250401,100400,812811730,9970,9990,9990,9970,351
20250401,100300,809308980,9990,9980,9990,9980,320
20250401,100200,806112470,9990,9980,9990,9980,141
20250401,100100,804704250,9980,9980,9980,9980,2
20250401,100000,804684290,9980,9980,9980,9980,10
20250401,095900,804584490,9980,9980,9980,9980,0
20250401,095800,804584490,9980,9980,9980,9980,0
20250401,095700,804584490,9980,9980,9980,9980,13
20250401,095600,804454750,9990,9990,9990,9990,72
20250401,095500,803735470,10010,9990,10010,9990,201
20250401,095400,801727460,9990,10000,10000,9990,753
20250401,095300,794203080,10000,10020,10020,10000,112
20250401,095200,793082430,10020,10010,10020,10010,2059
20250401,095100,772461840,10010,10010,10010,10010,176
20250401,095000,770700080,10010,10010,10010,10010,601
20250401,094900,764684070,10010,10010,10010,10000,2170
20250401,094800,742964370,10010,9990,10010,9990,4506
20250401,094700,697865550,9960,9990,9990,9960,204
20250401,094600,695827650,9990,9980,9990,9970,80
20250401,094500,695029810,9980,9980,9990,9980,354
20250401,094400,691495930,9970,9930,9970,9930,184
20250401,094300,689663680,9930,9930,9930,9930,1
20250401,094200,689653750,9930,9960,9960,9900,1369
20250401,094100,676061230,9890,9860,9890,9860,1191
20250401,094000,664310770,9870,9890,9890,9870,245
20250401,093900,661891790,9920,9910,9920,9900,339
20250401,093800,658535580,9930,9910,9950,9910,568
20250401,093700,652890640,9910,9910,9910,9910,65
20250401,093600,652246490,9900,9880,9900,9880,239
20250401,093500,649882190,9900,9870,9900,9870,830
20250401,093400,641666870,9880,9890,9890,9870,1457
20250401,093300,627261300,9900,9940,9940,9900,16275
20250401,093200,466102650,9960,10000,10000,9960,1438
20250401,093100,451743490,10000,10000,10000,10000,0
20250401,093000,451743490,10000,10000,10000,10000,1091
20250401,092900,440833490,10000,9990,10000,9990,1920
20250401,092800,421634970,9980,9960,9980,9960,236
20250401,092700,419282150,9960,9930,9960,9900,3580
20250401,092600,383789510,9940,9940,9940,9940,1
20250401,092500,383779570,9910,9910,9910,9910,1600
20250401,092400,367923570,9910,9930,9930,9910,671
20250401,092300,361271570,9930,9940,9940,9930,20
20250401,092200,361072870,9940,9940,9940,9930,232
20250401,092100,358767360,9940,9950,9950,9940,3
20250401,092000,358737530,9940,10005,10005,9940,636
20250401,091900,352395775,10005,9990,10005,9980,2635
20250401,091800,326084430,10000,10000,10010,10000,151
20250401,091700,324574050,10000,10020,10050,10000,2559
20250401,091600,298971150,10000,9990,10000,9990,732
20250401,091500,291651230,9980,9990,9990,9970,467
20250401,091400,286988970,9990,10000,10020,9990,515
20250401,091300,281838790,10000,10020,10020,10000,1637
20250401,091200,265440650,10020,10000,10020,10000,785
20250401,091100,257582230,10000,9960,10000,9940,1436
20250401,091000,243231390,9960,10000,10000,9940,3349
20250401,090900,209766950,10020,10050,10070,10010,3379
20250401,090800,175895280,10070,10070,10070,10070,0
20250401,090700,175895280,10070,10090,10090,10020,977
20250401,090600,166101230,10060,10150,10150,10060,1439
20250401,090500,151587530,10160,10140,10210,10090,3395
20250401,090400,117127790,10210,9950,10210,9950,4017
20250401,090300,76439540,9950,9910,9950,9900,206
20250401,090200,74398520,9920,9920,9920,9920,485
20250401,090100,69587320,9910,10020,10050,9910,1687
20250401,090000,52782680,10000,9760,10010,9760,5288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 15143497070 11300 11300 11300 11300 8574
3 20250401 194500 15143497070 11300 11300 11300 11300 0
4 20250401 194400 15143497070 11300 11300 11300 11300 0
5 20250401 194300 15143497070 11300 11300 11300 11300 0
6 20250401 194200 15143497070 11300 11300 11300 11300 0
7 20250401 194100 15143497070 11300 11300 11300 11300 0
8 20250401 194000 15143497070 11300 11300 11300 11300 0
9 20250401 193900 15143497070 11300 11300 11300 11300 0
10 20250401 193800 15143497070 11300 11300 11300 11300 0
11 20250401 193700 15143497070 11300 11300 11300 11300 0
12 20250401 193600 15143497070 11300 11300 11300 11300 0
13 20250401 193500 15143497070 11300 11300 11300 11300 0
14 20250401 193400 15143497070 11300 11300 11300 11300 0
15 20250401 193300 15143497070 11300 11300 11300 11300 0
16 20250401 193200 15143497070 11300 11300 11300 11300 0
17 20250401 193100 15143497070 11300 11300 11300 11300 0
18 20250401 193000 15143497070 11300 11300 11300 11300 0
19 20250401 192900 15143497070 11300 11300 11300 11300 0
20 20250401 192800 15143497070 11300 11300 11300 11300 0
21 20250401 192700 15143497070 11300 11300 11300 11300 0
22 20250401 192600 15143497070 11300 11300 11300 11300 0
23 20250401 192500 15143497070 11300 11300 11300 11300 0
24 20250401 192400 15143497070 11300 11300 11300 11300 0
25 20250401 192300 15143497070 11300 11300 11300 11300 0
26 20250401 192200 15143497070 11300 11300 11300 11300 0
27 20250401 192100 15143497070 11300 11300 11300 11300 0
28 20250401 192000 15143497070 11300 11300 11300 11300 0
29 20250401 191900 15143497070 11300 11300 11300 11300 0
30 20250401 191800 15143497070 11300 11300 11300 11300 0
31 20250401 191700 15143497070 11300 11300 11300 11300 0
32 20250401 191600 15143497070 11300 11300 11300 11300 8574
33 20250401 191500 15143497070 11300 11300 11300 11300 0
34 20250401 191400 15143497070 11300 11300 11300 11300 0
35 20250401 191300 15143497070 11300 11300 11300 11300 0
36 20250401 191200 15143497070 11300 11300 11300 11300 0
37 20250401 191100 15143497070 11300 11300 11300 11300 0
38 20250401 191000 15143497070 11300 11300 11300 11300 0
39 20250401 190900 15143497070 11300 11300 11300 11300 0
40 20250401 190800 15143497070 11300 11300 11300 11300 0
41 20250401 190700 15143497070 11300 11300 11300 11300 0
42 20250401 190600 15143497070 11300 11300 11300 11300 0
43 20250401 190500 15143497070 11300 11300 11300 11300 0
44 20250401 190400 15143497070 11300 11300 11300 11300 0
45 20250401 190300 15143497070 11300 11300 11300 11300 0
46 20250401 190200 15143497070 11300 11300 11300 11300 0
47 20250401 190100 15143497070 11300 11300 11300 11300 0
48 20250401 190000 15143497070 11300 11300 11300 11300 0
49 20250401 185900 15143497070 11300 11300 11300 11300 0
50 20250401 185800 15143497070 11300 11300 11300 11300 0
51 20250401 185700 15143497070 11300 11300 11300 11300 0
52 20250401 185600 15143497070 11300 11300 11300 11300 0
53 20250401 185500 15143497070 11300 11300 11300 11300 0
54 20250401 185400 15143497070 11300 11300 11300 11300 0
55 20250401 185300 15143497070 11300 11300 11300 11300 0
56 20250401 185200 15143497070 11300 11300 11300 11300 0
57 20250401 185100 15143497070 11300 11300 11300 11300 0
58 20250401 185000 15143497070 11300 11300 11300 11300 0
59 20250401 184900 15143497070 11300 11300 11300 11300 0
60 20250401 184800 15143497070 11300 11300 11300 11300 0
61 20250401 184700 15143497070 11300 11300 11300 11300 0
62 20250401 184600 15143497070 11300 11300 11300 11300 8574
63 20250401 184500 15143497070 11300 11300 11300 11300 0
64 20250401 184400 15143497070 11300 11300 11300 11300 0
65 20250401 184300 15143497070 11300 11300 11300 11300 0
66 20250401 184200 15143497070 11300 11300 11300 11300 0
67 20250401 184100 15143497070 11300 11300 11300 11300 0
68 20250401 184000 15143497070 11300 11300 11300 11300 0
69 20250401 183900 15143497070 11300 11300 11300 11300 0
70 20250401 183800 15143497070 11300 11300 11300 11300 0
71 20250401 183700 15143497070 11300 11300 11300 11300 0
72 20250401 183600 15143497070 11300 11300 11300 11300 0
73 20250401 183500 15143497070 11300 11300 11300 11300 0
74 20250401 183400 15143497070 11300 11300 11300 11300 0
75 20250401 183300 15143497070 11300 11300 11300 11300 0
76 20250401 183200 15143497070 11300 11300 11300 11300 0
77 20250401 183100 15143497070 11300 11300 11300 11300 0
78 20250401 183000 15143497070 11300 11300 11300 11300 0
79 20250401 182900 15143497070 11300 11300 11300 11300 0
80 20250401 182800 15143497070 11300 11300 11300 11300 0
81 20250401 182700 15143497070 11300 11300 11300 11300 0
82 20250401 182600 15143497070 11300 11300 11300 11300 0
83 20250401 182500 15143497070 11300 11300 11300 11300 0
84 20250401 182400 15143497070 11300 11300 11300 11300 0
85 20250401 182300 15143497070 11300 11300 11300 11300 0
86 20250401 182200 15143497070 11300 11300 11300 11300 0
87 20250401 182100 15143497070 11300 11300 11300 11300 0
88 20250401 182000 15143497070 11300 11300 11300 11300 0
89 20250401 181900 15143497070 11300 11300 11300 11300 0
90 20250401 181800 15143497070 11300 11300 11300 11300 0
91 20250401 181700 15143497070 11300 11300 11300 11300 0
92 20250401 181600 15143497070 11300 11300 11300 11300 8574
93 20250401 181500 15143497070 11300 11300 11300 11300 0
94 20250401 181400 15143497070 11300 11300 11300 11300 0
95 20250401 181300 15143497070 11300 11300 11300 11300 0
96 20250401 181200 15143497070 11300 11300 11300 11300 0
97 20250401 181100 15143497070 11300 11300 11300 11300 0
98 20250401 181000 15143497070 11300 11300 11300 11300 0
99 20250401 180900 15143497070 11300 11300 11300 11300 0
100 20250401 180800 15143497070 11300 11300 11300 11300 0
101 20250401 180700 15143497070 11300 11300 11300 11300 0
102 20250401 180600 15143497070 11300 11300 11300 11300 0
103 20250401 180500 15143497070 11300 11300 11300 11300 0
104 20250401 180400 15143497070 11300 11300 11300 11300 0
105 20250401 180300 15143497070 11300 11300 11300 11300 0
106 20250401 180200 15143497070 11300 11300 11300 11300 0
107 20250401 180100 15143497070 11300 11300 11300 11300 0
108 20250401 180000 15143497070 11300 11300 11300 11300 0
109 20250401 175900 15143497070 11300 11300 11300 11300 0
110 20250401 175800 15143497070 11300 11300 11300 11300 0
111 20250401 175700 15143497070 11300 11300 11300 11300 0
112 20250401 175600 15143497070 11300 11300 11300 11300 0
113 20250401 175500 15143497070 11300 11300 11300 11300 0
114 20250401 175400 15143497070 11300 11300 11300 11300 0
115 20250401 175300 15143497070 11300 11300 11300 11300 0
116 20250401 175200 15143497070 11300 11300 11300 11300 0
117 20250401 175100 15143497070 11300 11300 11300 11300 0
118 20250401 175000 15143497070 11300 11300 11300 11300 0
119 20250401 174900 15143497070 11300 11300 11300 11300 0
120 20250401 174800 15143497070 11300 11300 11300 11300 0
121 20250401 174700 15143497070 11300 11300 11300 11300 0
122 20250401 174600 15143497070 11300 11300 11300 11300 8574
123 20250401 174500 15143497070 11300 11300 11300 11300 0
124 20250401 174400 15143497070 11300 11300 11300 11300 0
125 20250401 174300 15143497070 11300 11300 11300 11300 0
126 20250401 174200 15143497070 11300 11300 11300 11300 0
127 20250401 174100 15143497070 11300 11300 11300 11300 0
128 20250401 174000 15143497070 11300 11300 11300 11300 0
129 20250401 173900 15143497070 11300 11300 11300 11300 0
130 20250401 173800 15143497070 11300 11300 11300 11300 0
131 20250401 173700 15143497070 11300 11300 11300 11300 0
132 20250401 173600 15143497070 11300 11300 11300 11300 0
133 20250401 173500 15143497070 11300 11300 11300 11300 0
134 20250401 173400 15143497070 11300 11300 11300 11300 0
135 20250401 173300 15143497070 11300 11300 11300 11300 0
136 20250401 173200 15143497070 11300 11300 11300 11300 0
137 20250401 173100 15143497070 11300 11300 11300 11300 0
138 20250401 173000 15143497070 11300 11300 11300 11300 0
139 20250401 172900 15143497070 11300 11300 11300 11300 0
140 20250401 172800 15143497070 11300 11300 11300 11300 0
141 20250401 172700 15143497070 11300 11300 11300 11300 0
142 20250401 172600 15143497070 11300 11300 11300 11300 0
143 20250401 172500 15143497070 11300 11300 11300 11300 0
144 20250401 172400 15143497070 11300 11300 11300 11300 0
145 20250401 172300 15143497070 11300 11300 11300 11300 0
146 20250401 172200 15143497070 11300 11300 11300 11300 0
147 20250401 172100 15143497070 11300 11300 11300 11300 0
148 20250401 172000 15143497070 11300 11300 11300 11300 0
149 20250401 171900 15143497070 11300 11300 11300 11300 0
150 20250401 171800 15143497070 11300 11300 11300 11300 0
151 20250401 171700 15143497070 11300 11300 11300 11300 0
152 20250401 171600 15143497070 11300 11300 11300 11300 8574
153 20250401 171500 15143497070 11300 11300 11300 11300 0
154 20250401 171400 15143497070 11300 11300 11300 11300 0
155 20250401 171300 15143497070 11300 11300 11300 11300 0
156 20250401 171200 15143497070 11300 11300 11300 11300 0
157 20250401 171100 15143497070 11300 11300 11300 11300 0
158 20250401 171000 15143497070 11300 11300 11300 11300 0
159 20250401 170900 15143497070 11300 11300 11300 11300 0
160 20250401 170800 15143497070 11300 11300 11300 11300 0
161 20250401 170700 15143497070 11300 11300 11300 11300 0
162 20250401 170600 15143497070 11300 11300 11300 11300 0
163 20250401 170500 15143497070 11300 11300 11300 11300 0
164 20250401 170400 15143497070 11300 11300 11300 11300 0
165 20250401 170300 15143497070 11300 11300 11300 11300 0
166 20250401 170200 15143497070 11300 11300 11300 11300 0
167 20250401 170100 15143497070 11300 11300 11300 11300 0
168 20250401 170000 15143497070 11300 11300 11300 11300 0
169 20250401 165900 15143497070 11300 11300 11300 11300 0
170 20250401 165800 15143497070 11300 11300 11300 11300 0
171 20250401 165700 15143497070 11300 11300 11300 11300 0
172 20250401 165600 15143497070 11300 11300 11300 11300 0
173 20250401 165500 15143497070 11300 11300 11300 11300 0
174 20250401 165400 15143497070 11300 11300 11300 11300 0
175 20250401 165300 15143497070 11300 11300 11300 11300 0
176 20250401 165200 15143497070 11300 11300 11300 11300 0
177 20250401 165100 15143497070 11300 11300 11300 11300 0
178 20250401 165000 15143497070 11300 11300 11300 11300 0
179 20250401 164900 15143497070 11300 11300 11300 11300 0
180 20250401 164800 15143497070 11300 11300 11300 11300 0
181 20250401 164700 15143497070 11300 11300 11300 11300 0
182 20250401 164600 15143497070 11300 11300 11300 11300 8574
183 20250401 164500 15143497070 11300 11300 11300 11300 0
184 20250401 164400 15143497070 11300 11300 11300 11300 0
185 20250401 164300 15143497070 11300 11300 11300 11300 0
186 20250401 164200 15143497070 11300 11300 11300 11300 0
187 20250401 164100 15143497070 11300 11300 11300 11300 0
188 20250401 164000 15143497070 11300 11300 11300 11300 0
189 20250401 163900 15143497070 11300 11300 11300 11300 0
190 20250401 163800 15143497070 11300 11300 11300 11300 0
191 20250401 163700 15143497070 11300 11300 11300 11300 0
192 20250401 163600 15143497070 11300 11300 11300 11300 0
193 20250401 163500 15143497070 11300 11300 11300 11300 0
194 20250401 163400 15143497070 11300 11300 11300 11300 0
195 20250401 163300 15143497070 11300 11300 11300 11300 0
196 20250401 163200 15143497070 11300 11300 11300 11300 0
197 20250401 163100 15143497070 11300 11300 11300 11300 0
198 20250401 163000 15143497070 11300 11300 11300 11300 0
199 20250401 162900 15143497070 11300 11300 11300 11300 0
200 20250401 162800 15143497070 11300 11300 11300 11300 0
201 20250401 162700 15143497070 11300 11300 11300 11300 0
202 20250401 162600 15143497070 11300 11300 11300 11300 0
203 20250401 162500 15143497070 11300 11300 11300 11300 0
204 20250401 162400 15143497070 11300 11300 11300 11300 0
205 20250401 162300 15143497070 11300 11300 11300 11300 0
206 20250401 162200 15143497070 11300 11300 11300 11300 0
207 20250401 162100 15143497070 11300 11300 11300 11300 0
208 20250401 162000 15143497070 11300 11300 11300 11300 0
209 20250401 161900 15143497070 11300 11300 11300 11300 0
210 20250401 161800 15143497070 11300 11300 11300 11300 0
211 20250401 161700 15143497070 11300 11300 11300 11300 0
212 20250401 161600 15143497070 11300 11300 11300 11300 8574
213 20250401 161500 15143497070 11300 11300 11300 11300 0
214 20250401 161400 15143497070 11300 11300 11300 11300 0
215 20250401 161300 15143497070 11300 11300 11300 11300 0
216 20250401 161200 15143497070 11300 11300 11300 11300 0
217 20250401 161100 15143497070 11300 11300 11300 11300 0
218 20250401 161000 15143497070 11300 11300 11300 11300 0
219 20250401 160900 15143497070 11300 11300 11300 11300 0
220 20250401 160800 15143497070 11300 11300 11300 11300 0
221 20250401 160700 15143497070 11300 11300 11300 11300 0
222 20250401 160600 15143497070 11300 11300 11300 11300 0
223 20250401 160500 15143497070 11300 11300 11300 11300 0
224 20250401 160400 15143497070 11300 11300 11300 11300 0
225 20250401 160300 15143497070 11300 11300 11300 11300 0
226 20250401 160200 15143497070 11300 11300 11300 11300 0
227 20250401 160100 15143497070 11300 11300 11300 11300 0
228 20250401 160000 15143497070 11300 11300 11300 11300 0
229 20250401 155900 15143497070 11300 11300 11300 11300 0
230 20250401 155800 15143497070 11300 11300 11300 11300 0
231 20250401 155700 15143497070 11300 11300 11300 11300 0
232 20250401 155600 15143497070 11300 11300 11300 11300 0
233 20250401 155500 15143497070 11300 11300 11300 11300 0
234 20250401 155400 15143497070 11300 11300 11300 11300 0
235 20250401 155300 15143497070 11300 11300 11300 11300 0
236 20250401 155200 15143497070 11300 11300 11300 11300 0
237 20250401 155100 15143497070 11300 11300 11300 11300 0
238 20250401 155000 15143497070 11300 11300 11300 11300 0
239 20250401 154900 15143497070 11300 11300 11300 11300 0
240 20250401 154800 15143497070 11300 11300 11300 11300 0
241 20250401 154700 15143497070 11300 11300 11300 11300 0
242 20250401 154600 15143497070 11300 11300 11300 11300 8574
243 20250401 154500 15143497070 11300 11300 11300 11300 0
244 20250401 154400 15143497070 11300 11300 11300 11300 0
245 20250401 154300 15143497070 11300 11300 11300 11300 0
246 20250401 154200 15143497070 11300 11300 11300 11300 0
247 20250401 154100 15143497070 11300 11300 11300 11300 0
248 20250401 154000 15143497070 11300 11300 11300 11300 0
249 20250401 153900 15143497070 11300 11300 11300 11300 0
250 20250401 153800 15143497070 11300 11300 11300 11300 0
251 20250401 153700 15143497070 11300 11300 11300 11300 0
252 20250401 153600 15143497070 11300 11300 11300 11300 0
253 20250401 153500 15143497070 11300 11300 11300 11300 0
254 20250401 153400 15143497070 11300 11300 11300 11300 0
255 20250401 153300 15143497070 11300 11300 11300 11300 0
256 20250401 153200 15143497070 11300 11300 11300 11300 0
257 20250401 153100 15143497070 11300 11300 11300 11300 0
258 20250401 153000 15143497070 11300 11300 11300 11300 8574
259 20250401 152900 15046610870 11310 11310 11310 11310 0
260 20250401 152800 15046610870 11310 11310 11310 11310 0
261 20250401 152700 15046610870 11310 11310 11310 11310 0
262 20250401 152600 15046610870 11310 11310 11310 11310 0
263 20250401 152500 15046610870 11310 11310 11310 11310 0
264 20250401 152400 15046610870 11310 11310 11310 11310 0
265 20250401 152300 15046610870 11310 11310 11310 11310 0
266 20250401 152200 15046610870 11310 11310 11310 11310 0
267 20250401 152100 15046610870 11310 11310 11310 11310 0
268 20250401 152000 15046610870 11310 11310 11310 11310 0
269 20250401 151900 15046610870 11310 11280 11310 11280 1756
270 20250401 151800 15026790000 11290 11310 11310 11290 983
271 20250401 151700 15015679360 11310 11360 11360 11300 2182
272 20250401 151600 14990993100 11350 11370 11380 11350 476
273 20250401 151500 14985585070 11380 11370 11390 11360 1529
274 20250401 151400 14968185470 11370 11370 11370 11340 325
275 20250401 151300 14964490910 11370 11360 11370 11350 295
276 20250401 151200 14961137490 11360 11350 11360 11300 1555
277 20250401 151100 14943504300 11360 11350 11360 11340 1056
278 20250401 151000 14931520250 11360 11370 11370 11350 1154
279 20250401 150900 14918419220 11370 11400 11400 11360 952
280 20250401 150800 14907587440 11400 11360 11400 11360 3323
281 20250401 150700 14869753530 11340 11340 11380 11310 4599
282 20250401 150600 14817479400 11310 11300 11360 11300 4130
283 20250401 150500 14770650695 11300 11270 11300 11270 640
284 20250401 150400 14763432635 11250 11220 11280 11210 3122
285 20250401 150300 14728317495 11200 11290 11290 11200 4240
286 20250401 150200 14680676835 11290 11290 11290 11280 264
287 20250401 150100 14677697960 11290 11340 11340 11280 615
288 20250401 150000 14670741710 11340 11340 11360 11320 725
289 20250401 145900 14662523860 11340 11320 11340 11310 1483
290 20250401 145800 14645730040 11320 11300 11340 11290 1074
291 20250401 145700 14633572120 11300 11280 11310 11280 789
292 20250401 145600 14624661040 11280 11270 11280 11270 513
293 20250401 145500 14618874930 11280 11270 11280 11250 951
294 20250401 145400 14608164620 11250 11300 11300 11250 969
295 20250401 145300 14597254610 11260 11260 11270 11250 2084
296 20250401 145200 14573786490 11260 11290 11300 11260 751
297 20250401 145100 14565314350 11300 11320 11320 11300 629
298 20250401 145000 14558203580 11320 11320 11320 11310 114
299 20250401 144900 14556914100 11320 11330 11330 11310 12
300 20250401 144800 14556778230 11340 11340 11340 11340 505
301 20250401 144700 14551051530 11340 11330 11340 11330 238
302 20250401 144600 14548353270 11330 11310 11330 11310 411
303 20250401 144500 14543703280 11310 11300 11310 11260 1667
304 20250401 144400 14524895570 11300 11300 11310 11270 1163
305 20250401 144300 14511771370 11300 11320 11320 11300 475
306 20250401 144200 14506400770 11320 11340 11340 11280 742
307 20250401 144100 14498011580 11340 11370 11370 11310 1232
308 20250401 144000 14484033990 11360 11350 11380 11350 1105
309 20250401 143900 14471473840 11350 11350 11360 11330 126
310 20250401 143800 14470045140 11350 11380 11380 11340 181
311 20250401 143700 14467990230 11370 11330 11370 11330 1648
312 20250401 143600 14449305520 11300 11310 11340 11300 545
313 20250401 143500 14443145340 11300 11300 11330 11300 918
314 20250401 143400 14432763960 11270 11310 11310 11270 531
315 20250401 143300 14426777070 11260 11330 11330 11260 1019
316 20250401 143200 14415261270 11320 11260 11320 11260 948
317 20250401 143100 14404557280 11260 11250 11280 11250 830
318 20250401 143000 14395218540 11250 11320 11320 11240 3442
319 20250401 142900 14356452450 11300 11330 11330 11300 342
320 20250401 142800 14352587050 11290 11320 11340 11290 718
321 20250401 142700 14344462970 11320 11300 11320 11290 1375
322 20250401 142600 14328928520 11300 11320 11320 11290 154
323 20250401 142500 14327188310 11290 11340 11340 11290 391
324 20250401 142400 14322767110 11320 11320 11330 11320 451
325 20250401 142300 14317660750 11320 11300 11320 11290 519
326 20250401 142200 14311795000 11300 11330 11330 11300 667
327 20250401 142100 14304249010 11340 11340 11340 11330 764
328 20250401 142000 14295590620 11340 11370 11370 11330 3073
329 20250401 141900 14260717550 11360 11400 11400 11360 2055
330 20250401 141800 14237340740 11400 11395 11400 11390 71
331 20250401 141700 14236531735 11400 11380 11400 11380 561
332 20250401 141600 14230140795 11380 11410 11410 11380 1203
333 20250401 141500 14216435435 11400 11390 11410 11390 378
334 20250401 141400 14212126250 11390 11410 11410 11390 453
335 20250401 141300 14206963730 11400 11440 11440 11400 3012
336 20250401 141200 14172565070 11440 11450 11450 11420 972
337 20250401 141100 14161448640 11450 11445 11490 11430 7331
338 20250401 141000 14077477795 11440 11390 11460 11390 1137
339 20250401 140900 14064464745 11410 11400 11410 11380 3050
340 20250401 140800 14029737585 11400 11440 11500 11400 3272
341 20250401 140700 13992271335 11440 11420 11490 11420 5380
342 20250401 140600 13930650875 11400 11350 11420 11350 2514
343 20250401 140500 13902054475 11350 11320 11350 11320 503
344 20250401 140400 13896354505 11320 11330 11330 11310 513
345 20250401 140300 13890543105 11330 11330 11340 11315 670
346 20250401 140200 13882951675 11330 11340 11360 11330 534
347 20250401 140100 13876896225 11340 11290 11340 11290 1509
348 20250401 140000 13859799815 11290 11280 11290 11260 1155
349 20250401 135900 13846783935 11280 11290 11300 11260 1490
350 20250401 135800 13829982845 11290 11330 11330 11290 1513
351 20250401 135700 13812880825 11330 11300 11340 11290 429
352 20250401 135600 13808025975 11300 11280 11300 11280 30
353 20250401 135500 13807687445 11280 11290 11300 11280 1179
354 20250401 135400 13794387205 11290 11290 11290 11290 264
355 20250401 135300 13791406645 11300 11285 11300 11270 724
356 20250401 135200 13783238110 11280 11290 11300 11280 137
357 20250401 135100 13781692260 11290 11295 11295 11290 251
358 20250401 135000 13778858365 11295 11270 11300 11270 563
359 20250401 134900 13772500260 11250 11330 11330 11250 3466
360 20250401 134800 13733405930 11330 11360 11380 11330 1424
361 20250401 134700 13717245540 11350 11400 11430 11350 11687
362 20250401 134600 13584232850 11400 11320 11400 11320 4901
363 20250401 134500 13528486050 11320 11320 11330 11310 414
364 20250401 134400 13523800270 11320 11330 11340 11320 1645
365 20250401 134300 13505157330 11330 11320 11350 11320 3618
366 20250401 134200 13464140380 11320 11250 11340 11240 4868
367 20250401 134100 13409098310 11250 11250 11250 11220 1453
368 20250401 134000 13392768870 11230 11250 11250 11230 246
369 20250401 133900 13390005380 11250 11250 11260 11210 3042
370 20250401 133800 13355787600 11250 11220 11250 11220 234
371 20250401 133700 13353159780 11220 11180 11220 11170 581
372 20250401 133600 13346661930 11180 11190 11190 11180 508
373 20250401 133500 13340980630 11190 11240 11240 11190 150
374 20250401 133400 13339300150 11240 11240 11250 11230 526
375 20250401 133300 13333387080 11250 11220 11250 11200 1223
376 20250401 133200 13319680700 11230 11260 11260 11210 759
377 20250401 133100 13311163280 11260 11260 11260 11250 559
378 20250401 133000 13304872950 11260 11290 11290 11250 616
379 20250401 132900 13297934270 11290 11270 11290 11250 1138
380 20250401 132800 13285115380 11250 11290 11290 11250 750
381 20250401 132700 13276657370 11290 11300 11300 11280 942
382 20250401 132600 13266023800 11300 11300 11320 11280 3062
383 20250401 132500 13231446630 11290 11280 11300 11270 880
384 20250401 132400 13221514790 11280 11280 11280 11270 916
385 20250401 132300 13211185410 11270 11240 11280 11230 2318
386 20250401 132200 13185111830 11240 11210 11240 11200 1249
387 20250401 132100 13171110350 11240 11230 11260 11230 760
388 20250401 132000 13162573250 11230 11230 11250 11230 721
389 20250401 131900 13154475280 11230 11230 11230 11200 121
390 20250401 131800 13153116480 11200 11240 11240 11200 860
391 20250401 131700 13143455590 11240 11240 11240 11240 84
392 20250401 131600 13142511430 11240 11250 11250 11220 114
393 20250401 131500 13141231210 11250 11200 11260 11200 5686
394 20250401 131400 13077452855 11200 11190 11200 11190 594
395 20250401 131300 13070803495 11150 11140 11150 11130 458
396 20250401 131200 13065699335 11140 11170 11170 11130 792
397 20250401 131100 13056877705 11150 11220 11260 11150 2538
398 20250401 131000 13028443005 11210 11120 11210 11120 1654
399 20250401 130900 13009942445 11120 11100 11120 11090 1634
400 20250401 130800 12991804055 11100 11110 11160 11100 2554
401 20250401 130700 12963399025 11090 11090 11090 11070 988
402 20250401 130600 12952447175 11090 11120 11120 11090 366
403 20250401 130500 12948386025 11120 11130 11130 11100 3070
404 20250401 130400 12914271485 11130 11140 11140 11130 328
405 20250401 130300 12910620545 11140 11140 11140 11140 70
406 20250401 130200 12909840745 11150 11160 11160 11120 1420
407 20250401 130100 12894017155 11170 11220 11220 11160 1243
408 20250401 130000 12880141715 11210 11140 11250 11140 2683
409 20250401 125900 12850098705 11140 11150 11150 11070 1212
410 20250401 125800 12836618365 11190 11140 11190 11130 337
411 20250401 125700 12832860665 11140 11150 11150 11060 1649
412 20250401 125600 12814553795 11150 11160 11170 11150 760
413 20250401 125500 12806072565 11160 11210 11210 11160 2464
414 20250401 125400 12778512825 11220 11220 11230 11220 315
415 20250401 125300 12774978495 11220 11240 11240 11210 1335
416 20250401 125200 12760001025 11250 11250 11250 11220 986
417 20250401 125100 12748926245 11230 11290 11290 11230 1115
418 20250401 125000 12736375515 11250 11260 11300 11250 1779
419 20250401 124900 12716343365 11250 11300 11300 11250 1325
420 20250401 124800 12701386675 11290 11390 11390 11290 5500
421 20250401 124700 12639074665 11390 11350 11390 11310 5168
422 20250401 124600 12580435525 11360 11300 11360 11280 4382
423 20250401 124500 12530916775 11300 11270 11300 11260 3892
424 20250401 124400 12486993485 11270 11210 11280 11210 2215
425 20250401 124300 12462082155 11200 11170 11205 11170 1586
426 20250401 124200 12444332435 11170 11180 11180 11160 180
427 20250401 124100 12442322275 11180 11100 11180 11100 628
428 20250401 124000 12435331285 11080 11080 11080 11070 226
429 20250401 123900 12432827505 11080 11060 11080 11060 42
430 20250401 123800 12432362665 11060 11040 11060 11040 221
431 20250401 123700 12429921405 11040 11070 11070 11040 162
432 20250401 123600 12428130265 11070 11070 11080 11050 1130
433 20250401 123500 12415612635 11080 11080 11080 11080 157
434 20250401 123400 12413873075 11095 11100 11110 11090 297
435 20250401 123300 12410578705 11110 11160 11180 11110 4284
436 20250401 123200 12362844665 11160 11130 11190 11130 1698
437 20250401 123100 12343877105 11140 11110 11140 11110 992
438 20250401 123000 12332851455 11130 11100 11130 11100 911
439 20250401 122900 12322719815 11090 11080 11120 11080 1500
440 20250401 122800 12306058605 11080 11040 11080 11040 245
441 20250401 122700 12303353765 11040 11020 11040 11020 277
442 20250401 122600 12300298305 11010 11000 11040 11000 572
443 20250401 122500 12293997005 11020 11040 11040 11020 281
444 20250401 122400 12290897985 11040 10980 11090 10980 1525
445 20250401 122300 12274105175 10960 11000 11000 10960 2044
446 20250401 122200 12251666105 11000 11030 11040 10980 1962
447 20250401 122100 12230067165 11030 11000 11030 11000 263
448 20250401 122000 12227171715 11010 11020 11030 10990 633
449 20250401 121900 12220198525 11040 11040 11110 11020 599
450 20250401 121800 12213580715 11040 10990 11040 10940 1866
451 20250401 121700 12193091125 11000 11020 11020 11000 289
452 20250401 121600 12189910510 11030 11120 11130 11030 839
453 20250401 121500 12180593890 11150 11030 11170 11030 2122
454 20250401 121400 12157055800 11030 11010 11040 10980 1721
455 20250401 121300 12138127500 10990 11050 11050 10980 2707
456 20250401 121200 12108329830 11070 11090 11090 11050 1243
457 20250401 121100 12094570700 11100 11070 11100 11070 613
458 20250401 121000 12087781240 11070 11090 11110 11060 440
459 20250401 120900 12082897940 11070 11100 11100 11070 631
460 20250401 120800 12075903330 11100 11140 11150 11100 229
461 20250401 120700 12073356850 11150 11120 11150 11100 853
462 20250401 120600 12063867300 11120 11140 11190 11090 2191
463 20250401 120500 12039423510 11130 11050 11200 11050 3407
464 20250401 120400 12001498810 11060 11070 11070 10980 1488
465 20250401 120300 11985066690 11080 11080 11100 11080 1292
466 20250401 120200 11970745860 11080 11050 11100 11030 1707
467 20250401 120100 11951827130 11000 10970 11050 10970 669
468 20250401 120000 11944470090 10960 11030 11070 10960 1508
469 20250401 115900 11927876340 11030 11000 11080 11000 2699
470 20250401 115800 11898104330 11020 11010 11040 10990 3831
471 20250401 115700 11855961280 11020 10940 11020 10900 4239
472 20250401 115600 11809450370 10980 10920 10990 10910 1548
473 20250401 115500 11792519940 10910 11040 11060 10860 8492
474 20250401 115400 11699258050 11030 11040 11100 11020 7917
475 20250401 115300 11611780390 11000 10950 11100 10940 5776
476 20250401 115200 11548255650 10900 10850 10970 10780 9760
477 20250401 115100 11442271240 10860 10800 10980 10750 7311
478 20250401 115000 11362892980 10790 10690 10870 10620 22737
479 20250401 114900 11119688150 10680 11120 11120 10410 27960
480 20250401 114800 10818900660 11100 11250 11290 11100 20543
481 20250401 114700 10588514390 11250 11360 11370 11250 9318
482 20250401 114600 10483136550 11360 11380 11390 11360 2464
483 20250401 114500 10455132540 11380 11380 11400 11350 2771
484 20250401 114400 10423577450 11370 11400 11400 11350 2220
485 20250401 114300 10398339650 11410 11490 11490 11390 6086
486 20250401 114200 10328762590 11460 11430 11460 11420 1889
487 20250401 114100 10307143080 11450 11490 11490 11420 1385
488 20250401 114000 10291264340 11530 11430 11530 11410 9304
489 20250401 113900 10185030860 11450 11410 11450 11410 5498
490 20250401 113800 10122254280 11420 11490 11490 11400 7096
491 20250401 113700 10041225850 11480 11520 11540 11470 8241
492 20250401 113600 9946433800 11520 11490 11520 11485 1362
493 20250401 113500 9930760025 11490 11490 11520 11480 1954
494 20250401 113400 9908302380 11500 11490 11500 11430 6018
495 20250401 113300 9839400980 11460 11530 11550 11460 6633
496 20250401 113200 9763111880 11560 11570 11570 11520 8578
497 20250401 113100 9663939700 11600 11630 11630 11560 2939
498 20250401 113000 9629872760 11630 11590 11660 11590 6689
499 20250401 112900 9552035270 11600 11680 11690 11600 8140
500 20250401 112800 9457195990 11680 11570 11700 11570 20246
501 20250401 112700 9221263910 11560 11520 11570 11510 2508
502 20250401 112600 9192310870 11510 11510 11520 11480 3023
503 20250401 112500 9157555580 11500 11560 11570 11500 2555
504 20250401 112400 9128092020 11560 11630 11630 11550 4501
505 20250401 112300 9075922030 11630 11610 11640 11510 10139
506 20250401 112200 8958416660 11610 11400 11630 11390 9607
507 20250401 112100 8847328160 11390 11520 11530 11390 10546
508 20250401 112000 8726375520 11530 11550 11590 11530 6233
509 20250401 111900 8654299830 11550 11560 11580 11460 11087
510 20250401 111800 8526426090 11560 11530 11560 11520 11882
511 20250401 111700 8389306300 11520 11440 11540 11440 20114
512 20250401 111600 8158131090 11430 11390 11490 11380 7119
513 20250401 111500 8076719770 11390 11450 11480 11370 5245
514 20250401 111400 8016828785 11450 11370 11450 11370 5078
515 20250401 111300 7958765535 11370 11390 11410 11310 6888
516 20250401 111200 7880499800 11400 11440 11510 11370 15363
517 20250401 111100 7704953420 11440 11520 11550 11400 11789
518 20250401 111000 7569452380 11520 11480 11650 11410 38589
519 20250401 110900 7124306800 11490 11380 11490 11300 21487
520 20250401 110800 6879247340 11400 11320 11450 11310 27988
521 20250401 110700 6560442780 11320 11110 11320 11090 17216
522 20250401 110600 6366847310 11140 11220 11225 11100 17125
523 20250401 110500 6176164250 11220 11150 11290 11150 11005
524 20250401 110400 6052573150 11120 11220 11220 11090 8538
525 20250401 110300 5957416370 11230 11220 11240 11140 11941
526 20250401 110200 5823828540 11230 11080 11230 11080 13431
527 20250401 110100 5674140500 11100 11240 11240 11060 16094
528 20250401 110000 5495131860 11240 11210 11310 11130 14131
529 20250401 105900 5336626420 11180 11300 11350 11160 28416
530 20250401 105800 5017887520 11290 11270 11350 11240 21369
531 20250401 105700 4776676240 11270 11350 11490 11250 40482
532 20250401 105600 4315652350 11350 11140 11440 11140 40518
533 20250401 105500 3855944535 11150 11200 11380 11090 49421
534 20250401 105400 3299993115 11200 11010 11210 10990 23144
535 20250401 105300 3043247825 11010 10870 11080 10870 23711
536 20250401 105200 2782780165 10870 10820 10910 10780 21343
537 20250401 105100 2550758930 10820 10760 10850 10750 7348
538 20250401 105000 2471377720 10760 10620 10760 10620 6247
539 20250401 104900 2404514020 10620 10520 10660 10510 21337
540 20250401 104800 2179024745 10540 10630 10680 10530 6566
541 20250401 104700 2109375105 10640 10680 10780 10600 16879
542 20250401 104600 1928857565 10690 10700 10790 10390 23418
543 20250401 104500 1679865690 10700 10710 10850 10700 26870
544 20250401 104400 1391885330 10730 10730 10730 10730 0
545 20250401 104300 1391885330 10730 10390 10730 10390 32407
546 20250401 104200 1048108050 10340 10140 10420 10140 13170
547 20250401 104100 912490550 10150 10080 10150 10080 1512
548 20250401 104000 897195120 10090 10050 10090 10050 874
549 20250401 103900 888402940 10050 10060 10060 10050 233
550 20250401 103800 886060210 10070 10070 10070 10070 0
551 20250401 103700 886060210 10070 10090 10090 10070 437
552 20250401 103600 881654160 10090 10090 10090 10090 10
553 20250401 103500 881553260 10090 10100 10100 10090 613
554 20250401 103400 875363760 10120 10100 10120 10100 61
555 20250401 103300 874747640 10100 10110 10130 10100 255
556 20250401 103200 872170660 10110 10070 10110 10070 1697
557 20250401 103100 855041090 10060 10050 10060 10050 41
558 20250401 103000 854628740 10060 10040 10060 10040 288
559 20250401 102900 851735150 10050 10050 10050 10050 0
560 20250401 102800 851735150 10050 10050 10050 10050 101
561 20250401 102700 850720100 10060 10060 10060 10060 1
562 20250401 102600 850710040 10070 10070 10070 10070 50
563 20250401 102500 850206540 10070 10040 10070 10030 253
564 20250401 102400 847663710 10070 10070 10070 10070 0
565 20250401 102300 847663710 10070 10060 10070 10060 4
566 20250401 102200 847623450 10040 10040 10040 10040 4
567 20250401 102100 847583290 10030 10020 10030 10020 585
568 20250401 102000 841715750 10020 10020 10020 10020 118
569 20250401 101900 840533390 10020 10020 10020 10020 22
570 20250401 101800 840312950 10030 10040 10040 10030 99
571 20250401 101700 839319770 10060 10060 10060 10060 20
572 20250401 101600 839118570 10060 10060 10060 10060 0
573 20250401 101500 839118570 10060 10060 10060 10060 5
574 20250401 101400 839068270 10030 10040 10040 10030 500
575 20250401 101300 834052560 10040 10040 10040 10040 500
576 20250401 101200 829032560 10090 10070 10090 10070 661
577 20250401 101100 822365450 10060 10040 10060 10040 175
578 20250401 101000 820606790 10020 10020 10020 10020 0
579 20250401 100900 820606790 10020 10020 10020 10020 0
580 20250401 100800 820606790 10020 10000 10020 10000 467
581 20250401 100700 815931560 10000 10000 10000 10000 300
582 20250401 100600 812931560 10020 10020 10020 10020 0
583 20250401 100500 812931560 10020 9980 10020 9980 12
584 20250401 100400 812811730 9970 9990 9990 9970 351
585 20250401 100300 809308980 9990 9980 9990 9980 320
586 20250401 100200 806112470 9990 9980 9990 9980 141
587 20250401 100100 804704250 9980 9980 9980 9980 2
588 20250401 100000 804684290 9980 9980 9980 9980 10
589 20250401 095900 804584490 9980 9980 9980 9980 0
590 20250401 095800 804584490 9980 9980 9980 9980 0
591 20250401 095700 804584490 9980 9980 9980 9980 13
592 20250401 095600 804454750 9990 9990 9990 9990 72
593 20250401 095500 803735470 10010 9990 10010 9990 201
594 20250401 095400 801727460 9990 10000 10000 9990 753
595 20250401 095300 794203080 10000 10020 10020 10000 112
596 20250401 095200 793082430 10020 10010 10020 10010 2059
597 20250401 095100 772461840 10010 10010 10010 10010 176
598 20250401 095000 770700080 10010 10010 10010 10010 601
599 20250401 094900 764684070 10010 10010 10010 10000 2170
600 20250401 094800 742964370 10010 9990 10010 9990 4506
601 20250401 094700 697865550 9960 9990 9990 9960 204
602 20250401 094600 695827650 9990 9980 9990 9970 80
603 20250401 094500 695029810 9980 9980 9990 9980 354
604 20250401 094400 691495930 9970 9930 9970 9930 184
605 20250401 094300 689663680 9930 9930 9930 9930 1
606 20250401 094200 689653750 9930 9960 9960 9900 1369
607 20250401 094100 676061230 9890 9860 9890 9860 1191
608 20250401 094000 664310770 9870 9890 9890 9870 245
609 20250401 093900 661891790 9920 9910 9920 9900 339
610 20250401 093800 658535580 9930 9910 9950 9910 568
611 20250401 093700 652890640 9910 9910 9910 9910 65
612 20250401 093600 652246490 9900 9880 9900 9880 239
613 20250401 093500 649882190 9900 9870 9900 9870 830
614 20250401 093400 641666870 9880 9890 9890 9870 1457
615 20250401 093300 627261300 9900 9940 9940 9900 16275
616 20250401 093200 466102650 9960 10000 10000 9960 1438
617 20250401 093100 451743490 10000 10000 10000 10000 0
618 20250401 093000 451743490 10000 10000 10000 10000 1091
619 20250401 092900 440833490 10000 9990 10000 9990 1920
620 20250401 092800 421634970 9980 9960 9980 9960 236
621 20250401 092700 419282150 9960 9930 9960 9900 3580
622 20250401 092600 383789510 9940 9940 9940 9940 1
623 20250401 092500 383779570 9910 9910 9910 9910 1600
624 20250401 092400 367923570 9910 9930 9930 9910 671
625 20250401 092300 361271570 9930 9940 9940 9930 20
626 20250401 092200 361072870 9940 9940 9940 9930 232
627 20250401 092100 358767360 9940 9950 9950 9940 3
628 20250401 092000 358737530 9940 10005 10005 9940 636
629 20250401 091900 352395775 10005 9990 10005 9980 2635
630 20250401 091800 326084430 10000 10000 10010 10000 151
631 20250401 091700 324574050 10000 10020 10050 10000 2559
632 20250401 091600 298971150 10000 9990 10000 9990 732
633 20250401 091500 291651230 9980 9990 9990 9970 467
634 20250401 091400 286988970 9990 10000 10020 9990 515
635 20250401 091300 281838790 10000 10020 10020 10000 1637
636 20250401 091200 265440650 10020 10000 10020 10000 785
637 20250401 091100 257582230 10000 9960 10000 9940 1436
638 20250401 091000 243231390 9960 10000 10000 9940 3349
639 20250401 090900 209766950 10020 10050 10070 10010 3379
640 20250401 090800 175895280 10070 10070 10070 10070 0
641 20250401 090700 175895280 10070 10090 10090 10020 977
642 20250401 090600 166101230 10060 10150 10150 10060 1439
643 20250401 090500 151587530 10160 10140 10210 10090 3395
644 20250401 090400 117127790 10210 9950 10210 9950 4017
645 20250401 090300 76439540 9950 9910 9950 9900 206
646 20250401 090200 74398520 9920 9920 9920 9920 485
647 20250401 090100 69587320 9910 10020 10050 9910 1687
648 20250401 090000 52782680 10000 9760 10010 9760 5288

1
053580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13636248,0,138680642160,0.00
20250327,0,13636248,0,134862492720,0.00
20250326,0,13636248,0,148635103200,0.00
20250325,0,13636248,0,118635357600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13636248 0 138680642160 0.00
3 20250327 0 13636248 0 134862492720 0.00
4 20250326 0 13636248 0 148635103200 0.00
5 20250325 0 13636248 0 118635357600 0.00