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

586
001430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,1980636700,17160,17160,17160,17160,3446
20250401,184300,1980636700,17160,17160,17160,17160,0
20250401,184200,1980636700,17160,17160,17160,17160,0
20250401,184100,1980636700,17160,17160,17160,17160,0
20250401,184000,1980636700,17160,17160,17160,17160,0
20250401,183900,1980636700,17160,17160,17160,17160,0
20250401,183800,1980636700,17160,17160,17160,17160,0
20250401,183700,1980636700,17160,17160,17160,17160,0
20250401,183600,1980636700,17160,17160,17160,17160,0
20250401,183500,1980636700,17160,17160,17160,17160,0
20250401,183400,1980636700,17160,17160,17160,17160,0
20250401,183300,1980636700,17160,17160,17160,17160,0
20250401,183200,1980636700,17160,17160,17160,17160,0
20250401,183100,1980636700,17160,17160,17160,17160,0
20250401,183000,1980636700,17160,17160,17160,17160,0
20250401,182900,1980636700,17160,17160,17160,17160,0
20250401,182800,1980636700,17160,17160,17160,17160,0
20250401,182700,1980636700,17160,17160,17160,17160,0
20250401,182600,1980636700,17160,17160,17160,17160,0
20250401,182500,1980636700,17160,17160,17160,17160,0
20250401,182400,1980636700,17160,17160,17160,17160,0
20250401,182300,1980636700,17160,17160,17160,17160,0
20250401,182200,1980636700,17160,17160,17160,17160,0
20250401,182100,1980636700,17160,17160,17160,17160,0
20250401,182000,1980636700,17160,17160,17160,17160,0
20250401,181900,1980636700,17160,17160,17160,17160,0
20250401,181800,1980636700,17160,17160,17160,17160,0
20250401,181700,1980636700,17160,17160,17160,17160,0
20250401,181600,1980636700,17160,17160,17160,17160,0
20250401,181500,1980636700,17160,17160,17160,17160,0
20250401,181400,1980636700,17160,17160,17160,17160,3446
20250401,181300,1980636700,17160,17160,17160,17160,0
20250401,181200,1980636700,17160,17160,17160,17160,0
20250401,181100,1980636700,17160,17160,17160,17160,0
20250401,181000,1980636700,17160,17160,17160,17160,0
20250401,180900,1980636700,17160,17160,17160,17160,0
20250401,180800,1980636700,17160,17160,17160,17160,0
20250401,180700,1980636700,17160,17160,17160,17160,0
20250401,180600,1980636700,17160,17160,17160,17160,0
20250401,180500,1980636700,17160,17160,17160,17160,0
20250401,180400,1980636700,17160,17160,17160,17160,0
20250401,180300,1980636700,17160,17160,17160,17160,0
20250401,180200,1980636700,17160,17160,17160,17160,0
20250401,180100,1980636700,17160,17160,17160,17160,0
20250401,180000,1980636700,17160,17160,17160,17160,0
20250401,175900,1980636700,17160,17160,17160,17160,0
20250401,175800,1980636700,17160,17160,17160,17160,0
20250401,175700,1980636700,17160,17160,17160,17160,0
20250401,175600,1980636700,17160,17160,17160,17160,0
20250401,175500,1980636700,17160,17160,17160,17160,0
20250401,175400,1980636700,17160,17160,17160,17160,0
20250401,175300,1980636700,17160,17160,17160,17160,0
20250401,175200,1980636700,17160,17160,17160,17160,0
20250401,175100,1980636700,17160,17160,17160,17160,0
20250401,175000,1980636700,17160,17160,17160,17160,0
20250401,174900,1980636700,17160,17160,17160,17160,0
20250401,174800,1980636700,17160,17160,17160,17160,0
20250401,174700,1980636700,17160,17160,17160,17160,0
20250401,174600,1980636700,17160,17160,17160,17160,0
20250401,174500,1980636700,17160,17160,17160,17160,0
20250401,174400,1980636700,17160,17160,17160,17160,3446
20250401,174300,1980636700,17160,17160,17160,17160,0
20250401,174200,1980636700,17160,17160,17160,17160,0
20250401,174100,1980636700,17160,17160,17160,17160,0
20250401,174000,1980636700,17160,17160,17160,17160,0
20250401,173900,1980636700,17160,17160,17160,17160,0
20250401,173800,1980636700,17160,17160,17160,17160,0
20250401,173700,1980636700,17160,17160,17160,17160,0
20250401,173600,1980636700,17160,17160,17160,17160,0
20250401,173500,1980636700,17160,17160,17160,17160,0
20250401,173400,1980636700,17160,17160,17160,17160,0
20250401,173300,1980636700,17160,17160,17160,17160,0
20250401,173200,1980636700,17160,17160,17160,17160,0
20250401,173100,1980636700,17160,17160,17160,17160,0
20250401,173000,1980636700,17160,17160,17160,17160,0
20250401,172900,1980636700,17160,17160,17160,17160,0
20250401,172800,1980636700,17160,17160,17160,17160,0
20250401,172700,1980636700,17160,17160,17160,17160,0
20250401,172600,1980636700,17160,17160,17160,17160,0
20250401,172500,1980636700,17160,17160,17160,17160,0
20250401,172400,1980636700,17160,17160,17160,17160,0
20250401,172300,1980636700,17160,17160,17160,17160,0
20250401,172200,1980636700,17160,17160,17160,17160,0
20250401,172100,1980636700,17160,17160,17160,17160,0
20250401,172000,1980636700,17160,17160,17160,17160,0
20250401,171900,1980636700,17160,17160,17160,17160,0
20250401,171800,1980636700,17160,17160,17160,17160,0
20250401,171700,1980636700,17160,17160,17160,17160,0
20250401,171600,1980636700,17160,17160,17160,17160,0
20250401,171500,1980636700,17160,17160,17160,17160,0
20250401,171400,1980636700,17160,17160,17160,17160,3446
20250401,171300,1980636700,17160,17160,17160,17160,0
20250401,171200,1980636700,17160,17160,17160,17160,0
20250401,171100,1980636700,17160,17160,17160,17160,0
20250401,171000,1980636700,17160,17160,17160,17160,0
20250401,170900,1980636700,17160,17160,17160,17160,0
20250401,170800,1980636700,17160,17160,17160,17160,0
20250401,170700,1980636700,17160,17160,17160,17160,0
20250401,170600,1980636700,17160,17160,17160,17160,0
20250401,170500,1980636700,17160,17160,17160,17160,0
20250401,170400,1980636700,17160,17160,17160,17160,0
20250401,170300,1980636700,17160,17160,17160,17160,0
20250401,170200,1980636700,17160,17160,17160,17160,0
20250401,170100,1980636700,17160,17160,17160,17160,0
20250401,170000,1980636700,17160,17160,17160,17160,0
20250401,165900,1980636700,17160,17160,17160,17160,0
20250401,165800,1980636700,17160,17160,17160,17160,0
20250401,165700,1980636700,17160,17160,17160,17160,0
20250401,165600,1980636700,17160,17160,17160,17160,0
20250401,165500,1980636700,17160,17160,17160,17160,0
20250401,165400,1980636700,17160,17160,17160,17160,0
20250401,165300,1980636700,17160,17160,17160,17160,0
20250401,165200,1980636700,17160,17160,17160,17160,0
20250401,165100,1980636700,17160,17160,17160,17160,0
20250401,165000,1980636700,17160,17160,17160,17160,0
20250401,164900,1980636700,17160,17160,17160,17160,0
20250401,164800,1980636700,17160,17160,17160,17160,0
20250401,164700,1980636700,17160,17160,17160,17160,0
20250401,164600,1980636700,17160,17160,17160,17160,0
20250401,164500,1980636700,17160,17160,17160,17160,0
20250401,164400,1980636700,17160,17160,17160,17160,3446
20250401,164300,1980636700,17160,17160,17160,17160,0
20250401,164200,1980636700,17160,17160,17160,17160,0
20250401,164100,1980636700,17160,17160,17160,17160,0
20250401,164000,1980636700,17160,17160,17160,17160,0
20250401,163900,1980636700,17160,17160,17160,17160,0
20250401,163800,1980636700,17160,17160,17160,17160,0
20250401,163700,1980636700,17160,17160,17160,17160,0
20250401,163600,1980636700,17160,17160,17160,17160,0
20250401,163500,1980636700,17160,17160,17160,17160,0
20250401,163400,1980636700,17160,17160,17160,17160,0
20250401,163300,1980636700,17160,17160,17160,17160,0
20250401,163200,1980636700,17160,17160,17160,17160,0
20250401,163100,1980636700,17160,17160,17160,17160,0
20250401,163000,1980636700,17160,17160,17160,17160,0
20250401,162900,1980636700,17160,17160,17160,17160,0
20250401,162800,1980636700,17160,17160,17160,17160,0
20250401,162700,1980636700,17160,17160,17160,17160,0
20250401,162600,1980636700,17160,17160,17160,17160,0
20250401,162500,1980636700,17160,17160,17160,17160,0
20250401,162400,1980636700,17160,17160,17160,17160,0
20250401,162300,1980636700,17160,17160,17160,17160,0
20250401,162200,1980636700,17160,17160,17160,17160,0
20250401,162100,1980636700,17160,17160,17160,17160,0
20250401,162000,1980636700,17160,17160,17160,17160,0
20250401,161900,1980636700,17160,17160,17160,17160,0
20250401,161800,1980636700,17160,17160,17160,17160,0
20250401,161700,1980636700,17160,17160,17160,17160,0
20250401,161600,1980636700,17160,17160,17160,17160,0
20250401,161500,1980636700,17160,17160,17160,17160,0
20250401,161400,1980636700,17160,17160,17160,17160,3446
20250401,161300,1980636700,17160,17160,17160,17160,0
20250401,161200,1980636700,17160,17160,17160,17160,0
20250401,161100,1980636700,17160,17160,17160,17160,0
20250401,161000,1980636700,17160,17160,17160,17160,0
20250401,160900,1980636700,17160,17160,17160,17160,0
20250401,160800,1980636700,17160,17160,17160,17160,0
20250401,160700,1980636700,17160,17160,17160,17160,0
20250401,160600,1980636700,17160,17160,17160,17160,0
20250401,160500,1980636700,17160,17160,17160,17160,0
20250401,160400,1980636700,17160,17160,17160,17160,0
20250401,160300,1980636700,17160,17160,17160,17160,0
20250401,160200,1980636700,17160,17160,17160,17160,0
20250401,160100,1980636700,17160,17160,17160,17160,0
20250401,160000,1980636700,17160,17160,17160,17160,0
20250401,155900,1980636700,17160,17160,17160,17160,0
20250401,155800,1980636700,17160,17160,17160,17160,0
20250401,155700,1980636700,17160,17160,17160,17160,0
20250401,155600,1980636700,17160,17160,17160,17160,0
20250401,155500,1980636700,17160,17160,17160,17160,0
20250401,155400,1980636700,17160,17160,17160,17160,0
20250401,155300,1980636700,17160,17160,17160,17160,0
20250401,155200,1980636700,17160,17160,17160,17160,0
20250401,155100,1980636700,17160,17160,17160,17160,0
20250401,155000,1980636700,17160,17160,17160,17160,0
20250401,154900,1980636700,17160,17160,17160,17160,0
20250401,154800,1980636700,17160,17160,17160,17160,0
20250401,154700,1980636700,17160,17160,17160,17160,0
20250401,154600,1980636700,17160,17160,17160,17160,0
20250401,154500,1980636700,17160,17160,17160,17160,0
20250401,154400,1980636700,17160,17160,17160,17160,3446
20250401,154300,1980636700,17160,17160,17160,17160,0
20250401,154200,1980636700,17160,17160,17160,17160,0
20250401,154100,1980636700,17160,17160,17160,17160,0
20250401,154000,1980636700,17160,17160,17160,17160,0
20250401,153900,1980636700,17160,17160,17160,17160,0
20250401,153800,1980636700,17160,17160,17160,17160,0
20250401,153700,1980636700,17160,17160,17160,17160,0
20250401,153600,1980636700,17160,17160,17160,17160,0
20250401,153500,1980636700,17160,17160,17160,17160,0
20250401,153400,1980636700,17160,17160,17160,17160,0
20250401,153300,1980636700,17160,17160,17160,17160,0
20250401,153200,1980636700,17160,17160,17160,17160,0
20250401,153100,1980636700,17160,17160,17160,17160,0
20250401,153000,1980636700,17160,17160,17160,17160,3446
20250401,152900,1921503340,17050,17050,17050,17050,0
20250401,152800,1921503340,17050,17050,17050,17050,0
20250401,152700,1921503340,17050,17050,17050,17050,0
20250401,152600,1921503340,17050,17050,17050,17050,0
20250401,152500,1921503340,17050,17050,17050,17050,0
20250401,152400,1921503340,17050,17050,17050,17050,0
20250401,152300,1921503340,17050,17050,17050,17050,0
20250401,152200,1921503340,17050,17050,17050,17050,0
20250401,152100,1921503340,17050,17050,17050,17050,0
20250401,152000,1921503340,17050,17050,17050,17050,0
20250401,151900,1921503340,17050,17090,17160,17040,113
20250401,151800,1919571790,17090,17060,17090,17060,27
20250401,151700,1919110420,17060,17040,17090,17040,110
20250401,151600,1917234720,17050,17060,17080,17050,528
20250401,151500,1908226970,17040,17060,17060,17040,482
20250401,151400,1900008430,17050,17050,17060,17050,330
20250401,151300,1894380930,17060,17050,17060,17050,451
20250401,151200,1886690180,17060,17060,17060,17050,379
20250401,151100,1880226710,17050,17040,17050,17030,343
20250401,151000,1874381310,17050,17020,17050,17020,704
20250401,150900,1862388100,17020,17040,17040,17020,407
20250401,150800,1855457930,17040,17050,17050,17020,394
20250401,150700,1848747400,17050,17050,17050,17020,340
20250401,150600,1842954310,17040,17050,17050,17030,525
20250401,150500,1834006350,17050,17050,17050,17020,294
20250401,150400,1828998290,17050,17040,17050,17030,342
20250401,150300,1823169640,17050,17080,17080,17030,4193
20250401,150200,1751668550,17080,17080,17100,17080,431
20250401,150100,1744305190,17070,17080,17080,17070,385
20250401,150000,1737732230,17080,17060,17080,17050,971
20250401,145900,1721165510,17050,17050,17060,17050,747
20250401,145800,1708424130,17050,17060,17060,17050,435
20250401,145700,1701004370,17060,17070,17070,17060,371
20250401,145600,1694673790,17070,17070,17080,17070,140
20250401,145500,1692283790,17070,17080,17080,17070,381
20250401,145400,1685778630,17080,17055,17080,17050,609
20250401,145300,1675381715,17050,17050,17070,17050,478
20250401,145200,1667228220,17060,17060,17060,17050,432
20250401,145100,1659860930,17060,17050,17070,17050,440
20250401,145000,1652357140,17070,17050,17070,17040,636
20250401,144900,1641514350,17060,17060,17070,17060,173
20250401,144800,1638562920,17060,17060,17070,17060,392
20250401,144700,1631874790,17060,17070,17080,17060,403
20250401,144600,1624994800,17080,17080,17080,17070,354
20250401,144500,1618951250,17070,17080,17100,17070,369
20250401,144400,1612648800,17080,17090,17100,17070,538
20250401,144300,1603459640,17090,17090,17100,17080,462
20250401,144200,1595563450,17090,17090,17100,17090,366
20250401,144100,1589307010,17090,17100,17100,17090,426
20250401,144000,1582025650,17100,17110,17110,17100,178
20250401,143900,1578981700,17110,17110,17110,17100,424
20250401,143800,1571729560,17100,17100,17110,17090,482
20250401,143700,1563488330,17100,17110,17110,17100,340
20250401,143600,1557674010,17110,17110,17110,17100,346
20250401,143500,1551756600,17100,17110,17120,17100,629
20250401,143400,1540994400,17100,17120,17120,17100,426
20250401,143300,1533707770,17120,17120,17120,17110,304
20250401,143200,1528504340,17110,17130,17140,17110,364
20250401,143100,1522271690,17120,17130,17140,17120,350
20250401,143000,1516276480,17120,17120,17130,17110,1263
20250401,142900,1494649360,17140,17140,17140,17130,549
20250401,142800,1485244610,17140,17160,17160,17130,255
20250401,142700,1480873660,17140,17140,17150,17130,512
20250401,142600,1472099620,17150,17140,17150,17130,598
20250401,142500,1461851610,17140,17140,17150,17140,243
20250401,142400,1457686480,17130,17150,17160,17130,495
20250401,142300,1449200770,17150,17160,17170,17140,736
20250401,142200,1436577690,17160,17170,17170,17150,430
20250401,142100,1429198550,17160,17170,17170,17150,789
20250401,142000,1415657620,17170,17180,17180,17160,958
20250401,141900,1399208000,17170,17180,17190,17160,1342
20250401,141800,1376162330,17180,17170,17180,17160,1432
20250401,141700,1351567160,17160,17220,17220,17160,3801
20250401,141600,1286208000,17210,17220,17220,17210,165
20250401,141500,1283367510,17220,17220,17220,17220,147
20250401,141400,1280836170,17220,17230,17230,17220,433
20250401,141300,1273379090,17230,17220,17230,17210,226
20250401,141200,1269487620,17220,17220,17230,17220,206
20250401,141100,1265940290,17220,17230,17230,17220,67
20250401,141000,1264786460,17220,17230,17230,17210,128
20250401,140900,1262582240,17220,17230,17240,17220,568
20250401,140800,1252797430,17230,17220,17230,17220,66
20250401,140700,1251660810,17230,17230,17240,17230,605
20250401,140600,1241236550,17240,17240,17240,17230,190
20250401,140500,1237962710,17230,17240,17240,17230,94
20250401,140400,1236342520,17240,17240,17250,17230,174
20250401,140300,1233343345,17240,17230,17250,17230,334
20250401,140200,1227586155,17240,17230,17240,17230,60
20250401,140100,1226552185,17240,17240,17240,17230,422
20250401,140000,1219280405,17240,17240,17240,17230,129
20250401,135900,1217057185,17240,17240,17240,17230,96
20250401,135800,1215402575,17240,17240,17240,17230,208
20250401,135700,1211817465,17240,17230,17250,17230,252
20250401,135600,1207473475,17230,17240,17240,17230,115
20250401,135500,1205491555,17240,17240,17240,17240,217
20250401,135400,1201750475,17240,17240,17240,17240,33
20250401,135300,1201181555,17250,17250,17260,17240,278
20250401,135200,1196386225,17250,17240,17250,17240,130
20250401,135100,1194144505,17250,17240,17250,17240,148
20250401,135000,1191592055,17250,17250,17250,17240,92
20250401,134900,1190005685,17250,17240,17250,17240,326
20250401,134800,1184382895,17250,17250,17250,17250,368
20250401,134700,1178034895,17260,17260,17260,17250,143
20250401,134600,1175566915,17260,17270,17270,17260,141
20250401,134500,1173133035,17270,17270,17280,17260,257
20250401,134400,1168694985,17270,17260,17270,17260,443
20250401,134300,1161044915,17260,17280,17280,17260,252
20250401,134200,1156693695,17270,17270,17280,17270,75
20250401,134100,1155398375,17280,17260,17280,17260,180
20250401,134000,1152290065,17260,17260,17260,17250,144
20250401,133900,1149805655,17250,17240,17260,17240,178
20250401,133800,1146735375,17250,17250,17260,17240,290
20250401,133700,1141733755,17250,17240,17250,17240,139
20250401,133600,1139337045,17250,17250,17250,17240,52
20250401,133500,1138440295,17240,17240,17270,17240,271
20250401,133400,1133765655,17250,17250,17250,17240,106
20250401,133300,1131937905,17250,17240,17250,17240,170
20250401,133200,1129006985,17240,17240,17240,17240,149
20250401,133100,1126438225,17240,17250,17250,17240,116
20250401,133000,1124438215,17250,17250,17250,17240,257
20250401,132900,1120005565,17260,17250,17260,17240,195
20250401,132800,1116642025,17250,17250,17260,17240,203
20250401,132700,1113140525,17250,17270,17270,17250,367
20250401,132600,1106808585,17250,17250,17280,17250,203
20250401,132500,1103304925,17260,17260,17260,17260,69
20250401,132400,1102113985,17260,17260,17260,17250,142
20250401,132300,1099663425,17260,17270,17270,17250,146
20250401,132200,1097143545,17270,17260,17280,17250,111
20250401,132100,1095227225,17260,17260,17260,17250,144
20250401,132000,1092742585,17260,17280,17280,17250,146
20250401,131900,1090222145,17280,17270,17280,17260,128
20250401,131800,1088012035,17270,17280,17280,17270,155
20250401,131700,1085333925,17280,17270,17280,17270,50
20250401,131600,1084470415,17270,17280,17280,17270,114
20250401,131500,1082501545,17280,17280,17280,17280,53
20250401,131400,1081585705,17270,17280,17280,17270,50
20250401,131300,1080722195,17280,17270,17280,17260,235
20250401,131200,1076664780,17270,17270,17270,17260,45
20250401,131100,1075887820,17270,17270,17270,17260,167
20250401,131000,1073004030,17270,17270,17280,17270,44
20250401,130900,1072244010,17280,17270,17280,17260,139
20250401,130800,1069844130,17270,17270,17280,17260,113
20250401,130700,1067892820,17270,17270,17280,17270,105
20250401,130600,1066079400,17270,17280,17280,17260,111
20250401,130500,1064162310,17280,17270,17290,17260,180
20250401,130400,1061052930,17270,17270,17270,17260,102
20250401,130300,1059291570,17270,17270,17270,17260,44
20250401,130200,1058532020,17280,17270,17280,17260,207
20250401,130100,1054957810,17270,17270,17270,17270,101
20250401,130000,1053213540,17270,17290,17290,17270,93
20250401,125900,1051606670,17280,17270,17280,17270,169
20250401,125800,1048686990,17270,17270,17280,17270,37
20250401,125700,1048047850,17270,17280,17280,17260,154
20250401,125600,1045387760,17280,17270,17280,17270,26
20250401,125500,1044938610,17270,17280,17280,17260,56
20250401,125400,1043971430,17260,17300,17300,17260,188
20250401,125300,1040722860,17290,17300,17300,17290,14
20250401,125200,1040480780,17300,17290,17300,17290,195
20250401,125100,1037108380,17290,17300,17300,17280,111
20250401,125000,1035188290,17310,17320,17320,17310,73
20250401,124900,1033924490,17310,17300,17310,17300,69
20250401,124800,1032730470,17310,17310,17310,17300,62
20250401,124700,1031657500,17300,17290,17300,17280,133
20250401,124600,1029357550,17280,17280,17290,17250,153
20250401,124500,1026714860,17280,17300,17300,17280,25
20250401,124400,1026282700,17270,17320,17320,17270,236
20250401,124300,1022199650,17320,17300,17320,17300,161
20250401,124200,1019413610,17290,17300,17300,17290,45
20250401,124100,1018635380,17280,17320,17320,17270,62
20250401,124000,1017562960,17270,17310,17320,17270,62
20250401,123900,1016490290,17320,17350,17350,17260,2386
20250401,123800,975237510,17360,17360,17360,17350,65
20250401,123700,974109610,17350,17350,17360,17350,121
20250401,123600,972010100,17360,17340,17360,17330,220
20250401,123500,968194100,17340,17320,17340,17320,74
20250401,123400,966911530,17320,17330,17330,17310,51
20250401,123300,966028070,17330,17350,17350,17310,64
20250401,123200,964919540,17340,17330,17340,17330,98
20250401,123100,963220710,17330,17330,17340,17320,148
20250401,123000,960656370,17330,17350,17350,17330,128
20250401,122900,958437890,17350,17340,17350,17330,150
20250401,122800,955837740,17340,17340,17350,17320,126
20250401,122700,953654030,17340,17350,17350,17320,14
20250401,122600,953411310,17350,17330,17350,17320,174
20250401,122500,950394750,17330,17350,17350,17320,49
20250401,122400,949545370,17350,17310,17350,17300,144
20250401,122300,947050620,17320,17330,17340,17320,63
20250401,122200,945958800,17330,17330,17330,17330,21
20250401,122100,945594870,17340,17340,17340,17340,49
20250401,122000,944745210,17340,17340,17350,17300,141
20250401,121900,942301180,17340,17320,17340,17300,158
20250401,121800,939563500,17330,17320,17330,17320,64
20250401,121700,938454850,17330,17310,17330,17310,75
20250401,121600,937155160,17330,17310,17340,17300,135
20250401,121500,934817700,17350,17340,17350,17330,29
20250401,121400,934315020,17340,17330,17350,17330,77
20250401,121300,932979840,17330,17310,17330,17300,96
20250401,121200,931316890,17320,17320,17320,17290,190
20250401,121100,928028870,17320,17320,17330,17300,117
20250401,121000,926002510,17320,17280,17320,17280,92
20250401,120900,924409150,17320,17310,17320,17300,160
20250401,120800,921639250,17330,17330,17330,17330,27
20250401,120700,921171340,17330,17370,17380,17330,142
20250401,120600,918707650,17370,17380,17380,17350,53
20250401,120500,917787060,17380,17350,17380,17340,157
20250401,120400,915063350,17340,17330,17340,17330,273
20250401,120300,910330370,17320,17280,17320,17280,245
20250401,120200,906092290,17280,17280,17280,17270,102
20250401,120100,904329940,17280,17270,17290,17270,287
20250401,120000,899370950,17280,17280,17280,17270,114
20250401,115900,897401150,17270,17270,17280,17270,149
20250401,115800,894827060,17270,17270,17270,17270,29
20250401,115700,894326230,17270,17270,17270,17270,24
20250401,115600,893911750,17270,17270,17280,17270,101
20250401,115500,892167400,17270,17280,17280,17270,10
20250401,115400,891994640,17280,17280,17280,17270,212
20250401,115300,888331850,17280,17300,17300,17280,198
20250401,115200,884908240,17300,17290,17300,17290,72
20250401,115100,883662880,17300,17300,17300,17290,66
20250401,115000,882521400,17290,17290,17310,17290,140
20250401,114900,880099480,17300,17310,17310,17300,59
20250401,114800,879078270,17320,17310,17320,17310,31
20250401,114700,878541430,17310,17310,17320,17310,51
20250401,114600,877658540,17310,17320,17410,17310,2037
20250401,114500,842215230,17310,17280,17310,17280,217
20250401,114400,838462960,17270,17290,17290,17270,224
20250401,114300,834592400,17270,17270,17310,17270,305
20250401,114200,829313730,17270,17260,17270,17260,74
20250401,114100,828036410,17270,17260,17270,17260,85
20250401,114000,826569280,17250,17260,17260,17250,3196
20250401,113900,771406675,17260,17250,17260,17250,74
20250401,113800,770130065,17250,17250,17260,17250,88
20250401,113700,768612035,17260,17260,17260,17250,34
20250401,113600,768025305,17260,17270,17280,17260,2298
20250401,113500,728359885,17260,17260,17260,17260,78
20250401,113400,727013605,17260,17260,17260,17260,10
20250401,113300,726841005,17260,17270,17270,17250,115
20250401,113200,724856355,17270,17270,17270,17260,28
20250401,113100,724372815,17260,17260,17270,17260,31
20250401,113000,723837705,17260,17270,17270,17250,220
20250401,112900,720041255,17270,17270,17270,17270,10
20250401,112800,719868555,17260,17260,17280,17260,9
20250401,112700,719713185,17260,17260,17260,17250,137
20250401,112600,717348885,17270,17260,17270,17260,16
20250401,112500,717072715,17260,17250,17270,17250,88
20250401,112400,715554065,17250,17260,17260,17240,157
20250401,112300,712845375,17260,17260,17260,17260,110
20250401,112200,710946775,17260,17250,17260,17250,102
20250401,112100,709187235,17260,17260,17260,17250,105
20250401,112000,707374955,17260,17260,17260,17250,64
20250401,111900,706270425,17250,17250,17250,17240,245
20250401,111800,702044805,17240,17240,17250,17240,47
20250401,111700,701234305,17250,17250,17250,17240,65
20250401,111600,700113175,17240,17250,17250,17240,708
20250401,111500,687906385,17250,17240,17250,17240,150
20250401,111400,685319035,17240,17240,17250,17240,83
20250401,111300,683888045,17240,17240,17240,17230,161
20250401,111200,681113755,17240,17230,17240,17220,174
20250401,111100,678115825,17230,17230,17230,17220,41
20250401,111000,677409675,17230,17240,17240,17220,178
20250401,110900,674341995,17240,17230,17240,17230,178
20250401,110800,671274295,17250,17270,17280,17240,1655
20250401,110700,642721875,17280,17270,17280,17260,63
20250401,110600,641634205,17260,17270,17270,17260,104
20250401,110500,639838485,17260,17300,17300,17260,337
20250401,110400,634018015,17310,17270,17320,17260,117
20250401,110300,631994795,17270,17270,17280,17270,56
20250401,110200,631027595,17270,17260,17270,17260,42
20250401,110100,630302365,17260,17260,17270,17260,121
20250401,110000,628213735,17270,17260,17270,17260,19
20250401,105900,627885755,17270,17270,17270,17270,11
20250401,105800,627695785,17270,17270,17270,17270,50
20250401,105700,626832285,17260,17270,17280,17260,101
20250401,105600,625087855,17280,17280,17280,17280,8
20250401,105500,624949615,17280,17290,17290,17280,64
20250401,105400,623843495,17290,17290,17290,17290,20
20250401,105300,623497695,17290,17290,17290,17270,176
20250401,105200,620456825,17280,17270,17290,17270,68
20250401,105100,619281795,17270,17270,17320,17260,96
20250401,105000,617622955,17270,17260,17280,17260,81
20250401,104900,616223975,17280,17270,17280,17270,234
20250401,104800,612182595,17270,17250,17270,17240,135
20250401,104700,609854385,17280,17260,17280,17260,40
20250401,104600,609163615,17260,17270,17270,17260,10
20250401,104500,608990935,17250,17260,17260,17250,44
20250401,104400,608231715,17270,17250,17270,17250,516
20250401,104300,599325375,17250,17240,17250,17240,22
20250401,104200,598945915,17250,17240,17250,17220,228
20250401,104100,595017325,17240,17230,17240,17230,30
20250401,104000,594500335,17240,17240,17240,17240,10
20250401,103900,594327935,17230,17240,17240,17230,18
20250401,103800,594017655,17250,17250,17250,17240,101
20250401,103700,592275885,17250,17240,17250,17230,328
20250401,103600,586620365,17250,17240,17250,17230,71
20250401,103500,585396665,17240,17250,17250,17240,30
20250401,103400,584879390,17250,17240,17250,17240,60
20250401,103300,583844400,17230,17230,17230,17230,3
20250401,103200,583792710,17220,17240,17260,17220,158
20250401,103100,581067820,17230,17210,17230,17210,104
20250401,103000,579277690,17210,17260,17260,17200,894
20250401,102900,563877170,17270,17260,17270,17250,205
20250401,102800,560339550,17260,17260,17260,17260,10
20250401,102700,560166950,17260,17260,17260,17260,24
20250401,102600,559752710,17270,17280,17280,17250,147
20250401,102500,557214450,17270,17270,17270,17270,142
20250401,102400,554762110,17280,17280,17280,17280,8
20250401,102300,554623870,17290,17290,17290,17270,109
20250401,102200,552740700,17290,17250,17290,17250,252
20250401,102100,548388680,17270,17270,17270,17250,91
20250401,102000,546817660,17280,17310,17310,17280,97
20250401,101900,545140660,17290,17290,17290,17290,2
20250401,101800,545106080,17290,17320,17320,17290,47
20250401,101700,544293090,17320,17320,17320,17320,30
20250401,101600,543773490,17320,17320,17320,17320,9
20250401,101500,543617610,17320,17330,17330,17290,116
20250401,101400,541608920,17340,17320,17340,17320,41
20250401,101300,540898410,17320,17320,17320,17320,8
20250401,101200,540759850,17290,17280,17300,17280,24
20250401,101100,540344890,17270,17260,17270,17230,585
20250401,101000,530243350,17240,17250,17250,17240,155
20250401,100900,527569760,17250,17260,17260,17250,200
20250401,100800,524119260,17250,17240,17250,17240,310
20250401,100700,518774850,17240,17250,17250,17240,165
20250401,100600,515929490,17250,17250,17250,17240,128
20250401,100500,513721950,17260,17230,17260,17230,246
20250401,100400,509477170,17250,17240,17250,17240,19
20250401,100300,509149570,17240,17240,17240,17240,8
20250401,100200,509011650,17240,17250,17250,17240,150
20250401,100100,506425190,17250,17260,17260,17250,433
20250401,100000,498954890,17260,17270,17270,17260,50
20250401,095900,498091610,17280,17260,17280,17250,94
20250401,095800,496469490,17280,17270,17280,17260,55
20250401,095700,495519480,17280,17280,17280,17280,20
20250401,095600,495173880,17250,17270,17290,17250,175
20250401,095500,492152540,17270,17290,17290,17270,32
20250401,095400,491599860,17290,17290,17290,17290,5
20250401,095300,491513410,17260,17290,17340,17260,240
20250401,095200,487364210,17300,17300,17300,17290,148
20250401,095100,484804570,17300,17320,17320,17300,635
20250401,095000,473818540,17320,17330,17330,17320,67
20250401,094900,472657990,17330,17330,17330,17320,95
20250401,094800,471011850,17340,17360,17360,17330,139
20250401,094700,468600020,17360,17360,17370,17360,160
20250401,094600,465821280,17360,17380,17380,17360,179
20250401,094500,462712800,17410,17410,17410,17410,30
20250401,094400,462190500,17370,17370,17370,17360,28
20250401,094300,461704180,17370,17370,17370,17370,167
20250401,094200,458803390,17360,17370,17370,17360,363
20250401,094100,452501010,17370,17410,17410,17360,378
20250401,094000,445928090,17410,17480,17480,17410,2380
20250401,093900,404445020,17440,17480,17480,17440,134
20250401,093800,402105720,17500,17440,17500,17440,75
20250401,093700,400797540,17500,17440,17500,17440,56
20250401,093600,399820720,17440,17470,17510,17440,313
20250401,093500,394356210,17470,17500,17510,17460,6401
20250401,093400,282356610,17510,17510,17520,17510,13
20250401,093300,282128970,17510,17510,17510,17510,38
20250401,093200,281463590,17510,17520,17520,17510,123
20250401,093100,279309690,17520,17520,17530,17520,590
20250401,093000,268972800,17520,17520,17520,17500,729
20250401,092900,256205950,17510,17520,17520,17510,48
20250401,092800,255365390,17520,17510,17520,17510,4111
20250401,092700,183379730,17520,17530,17530,17520,85
20250401,092600,181890500,17530,17530,17590,17520,179
20250401,092500,178752790,17530,17540,17540,17530,1369
20250401,092400,154740720,17540,17580,17580,17540,4682
20250401,092300,72508270,17580,17590,17590,17580,113
20250401,092200,70520740,17590,17590,17590,17590,3
20250401,092100,70467970,17580,17590,17590,17580,136
20250401,092000,68076020,17590,17610,17610,17590,428
20250401,091900,60546910,17600,17590,17620,17590,139
20250401,091800,58100790,17610,17610,17610,17610,7
20250401,091700,57977520,17590,17590,17590,17590,0
20250401,091600,57977520,17590,17590,17590,17580,34
20250401,091500,57379760,17620,17620,17620,17620,13
20250401,091400,57150700,17580,17540,17580,17530,234
20250401,091300,53042530,17540,17550,17550,17530,53
20250401,091200,52112870,17550,17550,17560,17550,51
20250401,091100,51217640,17560,17560,17560,17560,0
20250401,091000,51217640,17560,17550,17560,17550,21
20250401,090900,50848890,17510,17510,17510,17510,15
20250401,090800,50586240,17510,17560,17560,17510,184
20250401,090700,47361730,17560,17540,17560,17540,51
20250401,090600,46466950,17500,17510,17510,17500,226
20250401,090500,42511790,17510,17520,17550,17510,614
20250401,090400,31743200,17520,17520,17520,17490,408
20250401,090300,24603570,17490,17550,17550,17490,479
20250401,090200,16222020,17550,17500,17550,17480,193
20250401,090100,12843750,17480,17570,17580,17480,222
20250401,090000,8951050,17580,17480,17580,17480,512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 1980636700 17160 17160 17160 17160 3446
3 20250401 184300 1980636700 17160 17160 17160 17160 0
4 20250401 184200 1980636700 17160 17160 17160 17160 0
5 20250401 184100 1980636700 17160 17160 17160 17160 0
6 20250401 184000 1980636700 17160 17160 17160 17160 0
7 20250401 183900 1980636700 17160 17160 17160 17160 0
8 20250401 183800 1980636700 17160 17160 17160 17160 0
9 20250401 183700 1980636700 17160 17160 17160 17160 0
10 20250401 183600 1980636700 17160 17160 17160 17160 0
11 20250401 183500 1980636700 17160 17160 17160 17160 0
12 20250401 183400 1980636700 17160 17160 17160 17160 0
13 20250401 183300 1980636700 17160 17160 17160 17160 0
14 20250401 183200 1980636700 17160 17160 17160 17160 0
15 20250401 183100 1980636700 17160 17160 17160 17160 0
16 20250401 183000 1980636700 17160 17160 17160 17160 0
17 20250401 182900 1980636700 17160 17160 17160 17160 0
18 20250401 182800 1980636700 17160 17160 17160 17160 0
19 20250401 182700 1980636700 17160 17160 17160 17160 0
20 20250401 182600 1980636700 17160 17160 17160 17160 0
21 20250401 182500 1980636700 17160 17160 17160 17160 0
22 20250401 182400 1980636700 17160 17160 17160 17160 0
23 20250401 182300 1980636700 17160 17160 17160 17160 0
24 20250401 182200 1980636700 17160 17160 17160 17160 0
25 20250401 182100 1980636700 17160 17160 17160 17160 0
26 20250401 182000 1980636700 17160 17160 17160 17160 0
27 20250401 181900 1980636700 17160 17160 17160 17160 0
28 20250401 181800 1980636700 17160 17160 17160 17160 0
29 20250401 181700 1980636700 17160 17160 17160 17160 0
30 20250401 181600 1980636700 17160 17160 17160 17160 0
31 20250401 181500 1980636700 17160 17160 17160 17160 0
32 20250401 181400 1980636700 17160 17160 17160 17160 3446
33 20250401 181300 1980636700 17160 17160 17160 17160 0
34 20250401 181200 1980636700 17160 17160 17160 17160 0
35 20250401 181100 1980636700 17160 17160 17160 17160 0
36 20250401 181000 1980636700 17160 17160 17160 17160 0
37 20250401 180900 1980636700 17160 17160 17160 17160 0
38 20250401 180800 1980636700 17160 17160 17160 17160 0
39 20250401 180700 1980636700 17160 17160 17160 17160 0
40 20250401 180600 1980636700 17160 17160 17160 17160 0
41 20250401 180500 1980636700 17160 17160 17160 17160 0
42 20250401 180400 1980636700 17160 17160 17160 17160 0
43 20250401 180300 1980636700 17160 17160 17160 17160 0
44 20250401 180200 1980636700 17160 17160 17160 17160 0
45 20250401 180100 1980636700 17160 17160 17160 17160 0
46 20250401 180000 1980636700 17160 17160 17160 17160 0
47 20250401 175900 1980636700 17160 17160 17160 17160 0
48 20250401 175800 1980636700 17160 17160 17160 17160 0
49 20250401 175700 1980636700 17160 17160 17160 17160 0
50 20250401 175600 1980636700 17160 17160 17160 17160 0
51 20250401 175500 1980636700 17160 17160 17160 17160 0
52 20250401 175400 1980636700 17160 17160 17160 17160 0
53 20250401 175300 1980636700 17160 17160 17160 17160 0
54 20250401 175200 1980636700 17160 17160 17160 17160 0
55 20250401 175100 1980636700 17160 17160 17160 17160 0
56 20250401 175000 1980636700 17160 17160 17160 17160 0
57 20250401 174900 1980636700 17160 17160 17160 17160 0
58 20250401 174800 1980636700 17160 17160 17160 17160 0
59 20250401 174700 1980636700 17160 17160 17160 17160 0
60 20250401 174600 1980636700 17160 17160 17160 17160 0
61 20250401 174500 1980636700 17160 17160 17160 17160 0
62 20250401 174400 1980636700 17160 17160 17160 17160 3446
63 20250401 174300 1980636700 17160 17160 17160 17160 0
64 20250401 174200 1980636700 17160 17160 17160 17160 0
65 20250401 174100 1980636700 17160 17160 17160 17160 0
66 20250401 174000 1980636700 17160 17160 17160 17160 0
67 20250401 173900 1980636700 17160 17160 17160 17160 0
68 20250401 173800 1980636700 17160 17160 17160 17160 0
69 20250401 173700 1980636700 17160 17160 17160 17160 0
70 20250401 173600 1980636700 17160 17160 17160 17160 0
71 20250401 173500 1980636700 17160 17160 17160 17160 0
72 20250401 173400 1980636700 17160 17160 17160 17160 0
73 20250401 173300 1980636700 17160 17160 17160 17160 0
74 20250401 173200 1980636700 17160 17160 17160 17160 0
75 20250401 173100 1980636700 17160 17160 17160 17160 0
76 20250401 173000 1980636700 17160 17160 17160 17160 0
77 20250401 172900 1980636700 17160 17160 17160 17160 0
78 20250401 172800 1980636700 17160 17160 17160 17160 0
79 20250401 172700 1980636700 17160 17160 17160 17160 0
80 20250401 172600 1980636700 17160 17160 17160 17160 0
81 20250401 172500 1980636700 17160 17160 17160 17160 0
82 20250401 172400 1980636700 17160 17160 17160 17160 0
83 20250401 172300 1980636700 17160 17160 17160 17160 0
84 20250401 172200 1980636700 17160 17160 17160 17160 0
85 20250401 172100 1980636700 17160 17160 17160 17160 0
86 20250401 172000 1980636700 17160 17160 17160 17160 0
87 20250401 171900 1980636700 17160 17160 17160 17160 0
88 20250401 171800 1980636700 17160 17160 17160 17160 0
89 20250401 171700 1980636700 17160 17160 17160 17160 0
90 20250401 171600 1980636700 17160 17160 17160 17160 0
91 20250401 171500 1980636700 17160 17160 17160 17160 0
92 20250401 171400 1980636700 17160 17160 17160 17160 3446
93 20250401 171300 1980636700 17160 17160 17160 17160 0
94 20250401 171200 1980636700 17160 17160 17160 17160 0
95 20250401 171100 1980636700 17160 17160 17160 17160 0
96 20250401 171000 1980636700 17160 17160 17160 17160 0
97 20250401 170900 1980636700 17160 17160 17160 17160 0
98 20250401 170800 1980636700 17160 17160 17160 17160 0
99 20250401 170700 1980636700 17160 17160 17160 17160 0
100 20250401 170600 1980636700 17160 17160 17160 17160 0
101 20250401 170500 1980636700 17160 17160 17160 17160 0
102 20250401 170400 1980636700 17160 17160 17160 17160 0
103 20250401 170300 1980636700 17160 17160 17160 17160 0
104 20250401 170200 1980636700 17160 17160 17160 17160 0
105 20250401 170100 1980636700 17160 17160 17160 17160 0
106 20250401 170000 1980636700 17160 17160 17160 17160 0
107 20250401 165900 1980636700 17160 17160 17160 17160 0
108 20250401 165800 1980636700 17160 17160 17160 17160 0
109 20250401 165700 1980636700 17160 17160 17160 17160 0
110 20250401 165600 1980636700 17160 17160 17160 17160 0
111 20250401 165500 1980636700 17160 17160 17160 17160 0
112 20250401 165400 1980636700 17160 17160 17160 17160 0
113 20250401 165300 1980636700 17160 17160 17160 17160 0
114 20250401 165200 1980636700 17160 17160 17160 17160 0
115 20250401 165100 1980636700 17160 17160 17160 17160 0
116 20250401 165000 1980636700 17160 17160 17160 17160 0
117 20250401 164900 1980636700 17160 17160 17160 17160 0
118 20250401 164800 1980636700 17160 17160 17160 17160 0
119 20250401 164700 1980636700 17160 17160 17160 17160 0
120 20250401 164600 1980636700 17160 17160 17160 17160 0
121 20250401 164500 1980636700 17160 17160 17160 17160 0
122 20250401 164400 1980636700 17160 17160 17160 17160 3446
123 20250401 164300 1980636700 17160 17160 17160 17160 0
124 20250401 164200 1980636700 17160 17160 17160 17160 0
125 20250401 164100 1980636700 17160 17160 17160 17160 0
126 20250401 164000 1980636700 17160 17160 17160 17160 0
127 20250401 163900 1980636700 17160 17160 17160 17160 0
128 20250401 163800 1980636700 17160 17160 17160 17160 0
129 20250401 163700 1980636700 17160 17160 17160 17160 0
130 20250401 163600 1980636700 17160 17160 17160 17160 0
131 20250401 163500 1980636700 17160 17160 17160 17160 0
132 20250401 163400 1980636700 17160 17160 17160 17160 0
133 20250401 163300 1980636700 17160 17160 17160 17160 0
134 20250401 163200 1980636700 17160 17160 17160 17160 0
135 20250401 163100 1980636700 17160 17160 17160 17160 0
136 20250401 163000 1980636700 17160 17160 17160 17160 0
137 20250401 162900 1980636700 17160 17160 17160 17160 0
138 20250401 162800 1980636700 17160 17160 17160 17160 0
139 20250401 162700 1980636700 17160 17160 17160 17160 0
140 20250401 162600 1980636700 17160 17160 17160 17160 0
141 20250401 162500 1980636700 17160 17160 17160 17160 0
142 20250401 162400 1980636700 17160 17160 17160 17160 0
143 20250401 162300 1980636700 17160 17160 17160 17160 0
144 20250401 162200 1980636700 17160 17160 17160 17160 0
145 20250401 162100 1980636700 17160 17160 17160 17160 0
146 20250401 162000 1980636700 17160 17160 17160 17160 0
147 20250401 161900 1980636700 17160 17160 17160 17160 0
148 20250401 161800 1980636700 17160 17160 17160 17160 0
149 20250401 161700 1980636700 17160 17160 17160 17160 0
150 20250401 161600 1980636700 17160 17160 17160 17160 0
151 20250401 161500 1980636700 17160 17160 17160 17160 0
152 20250401 161400 1980636700 17160 17160 17160 17160 3446
153 20250401 161300 1980636700 17160 17160 17160 17160 0
154 20250401 161200 1980636700 17160 17160 17160 17160 0
155 20250401 161100 1980636700 17160 17160 17160 17160 0
156 20250401 161000 1980636700 17160 17160 17160 17160 0
157 20250401 160900 1980636700 17160 17160 17160 17160 0
158 20250401 160800 1980636700 17160 17160 17160 17160 0
159 20250401 160700 1980636700 17160 17160 17160 17160 0
160 20250401 160600 1980636700 17160 17160 17160 17160 0
161 20250401 160500 1980636700 17160 17160 17160 17160 0
162 20250401 160400 1980636700 17160 17160 17160 17160 0
163 20250401 160300 1980636700 17160 17160 17160 17160 0
164 20250401 160200 1980636700 17160 17160 17160 17160 0
165 20250401 160100 1980636700 17160 17160 17160 17160 0
166 20250401 160000 1980636700 17160 17160 17160 17160 0
167 20250401 155900 1980636700 17160 17160 17160 17160 0
168 20250401 155800 1980636700 17160 17160 17160 17160 0
169 20250401 155700 1980636700 17160 17160 17160 17160 0
170 20250401 155600 1980636700 17160 17160 17160 17160 0
171 20250401 155500 1980636700 17160 17160 17160 17160 0
172 20250401 155400 1980636700 17160 17160 17160 17160 0
173 20250401 155300 1980636700 17160 17160 17160 17160 0
174 20250401 155200 1980636700 17160 17160 17160 17160 0
175 20250401 155100 1980636700 17160 17160 17160 17160 0
176 20250401 155000 1980636700 17160 17160 17160 17160 0
177 20250401 154900 1980636700 17160 17160 17160 17160 0
178 20250401 154800 1980636700 17160 17160 17160 17160 0
179 20250401 154700 1980636700 17160 17160 17160 17160 0
180 20250401 154600 1980636700 17160 17160 17160 17160 0
181 20250401 154500 1980636700 17160 17160 17160 17160 0
182 20250401 154400 1980636700 17160 17160 17160 17160 3446
183 20250401 154300 1980636700 17160 17160 17160 17160 0
184 20250401 154200 1980636700 17160 17160 17160 17160 0
185 20250401 154100 1980636700 17160 17160 17160 17160 0
186 20250401 154000 1980636700 17160 17160 17160 17160 0
187 20250401 153900 1980636700 17160 17160 17160 17160 0
188 20250401 153800 1980636700 17160 17160 17160 17160 0
189 20250401 153700 1980636700 17160 17160 17160 17160 0
190 20250401 153600 1980636700 17160 17160 17160 17160 0
191 20250401 153500 1980636700 17160 17160 17160 17160 0
192 20250401 153400 1980636700 17160 17160 17160 17160 0
193 20250401 153300 1980636700 17160 17160 17160 17160 0
194 20250401 153200 1980636700 17160 17160 17160 17160 0
195 20250401 153100 1980636700 17160 17160 17160 17160 0
196 20250401 153000 1980636700 17160 17160 17160 17160 3446
197 20250401 152900 1921503340 17050 17050 17050 17050 0
198 20250401 152800 1921503340 17050 17050 17050 17050 0
199 20250401 152700 1921503340 17050 17050 17050 17050 0
200 20250401 152600 1921503340 17050 17050 17050 17050 0
201 20250401 152500 1921503340 17050 17050 17050 17050 0
202 20250401 152400 1921503340 17050 17050 17050 17050 0
203 20250401 152300 1921503340 17050 17050 17050 17050 0
204 20250401 152200 1921503340 17050 17050 17050 17050 0
205 20250401 152100 1921503340 17050 17050 17050 17050 0
206 20250401 152000 1921503340 17050 17050 17050 17050 0
207 20250401 151900 1921503340 17050 17090 17160 17040 113
208 20250401 151800 1919571790 17090 17060 17090 17060 27
209 20250401 151700 1919110420 17060 17040 17090 17040 110
210 20250401 151600 1917234720 17050 17060 17080 17050 528
211 20250401 151500 1908226970 17040 17060 17060 17040 482
212 20250401 151400 1900008430 17050 17050 17060 17050 330
213 20250401 151300 1894380930 17060 17050 17060 17050 451
214 20250401 151200 1886690180 17060 17060 17060 17050 379
215 20250401 151100 1880226710 17050 17040 17050 17030 343
216 20250401 151000 1874381310 17050 17020 17050 17020 704
217 20250401 150900 1862388100 17020 17040 17040 17020 407
218 20250401 150800 1855457930 17040 17050 17050 17020 394
219 20250401 150700 1848747400 17050 17050 17050 17020 340
220 20250401 150600 1842954310 17040 17050 17050 17030 525
221 20250401 150500 1834006350 17050 17050 17050 17020 294
222 20250401 150400 1828998290 17050 17040 17050 17030 342
223 20250401 150300 1823169640 17050 17080 17080 17030 4193
224 20250401 150200 1751668550 17080 17080 17100 17080 431
225 20250401 150100 1744305190 17070 17080 17080 17070 385
226 20250401 150000 1737732230 17080 17060 17080 17050 971
227 20250401 145900 1721165510 17050 17050 17060 17050 747
228 20250401 145800 1708424130 17050 17060 17060 17050 435
229 20250401 145700 1701004370 17060 17070 17070 17060 371
230 20250401 145600 1694673790 17070 17070 17080 17070 140
231 20250401 145500 1692283790 17070 17080 17080 17070 381
232 20250401 145400 1685778630 17080 17055 17080 17050 609
233 20250401 145300 1675381715 17050 17050 17070 17050 478
234 20250401 145200 1667228220 17060 17060 17060 17050 432
235 20250401 145100 1659860930 17060 17050 17070 17050 440
236 20250401 145000 1652357140 17070 17050 17070 17040 636
237 20250401 144900 1641514350 17060 17060 17070 17060 173
238 20250401 144800 1638562920 17060 17060 17070 17060 392
239 20250401 144700 1631874790 17060 17070 17080 17060 403
240 20250401 144600 1624994800 17080 17080 17080 17070 354
241 20250401 144500 1618951250 17070 17080 17100 17070 369
242 20250401 144400 1612648800 17080 17090 17100 17070 538
243 20250401 144300 1603459640 17090 17090 17100 17080 462
244 20250401 144200 1595563450 17090 17090 17100 17090 366
245 20250401 144100 1589307010 17090 17100 17100 17090 426
246 20250401 144000 1582025650 17100 17110 17110 17100 178
247 20250401 143900 1578981700 17110 17110 17110 17100 424
248 20250401 143800 1571729560 17100 17100 17110 17090 482
249 20250401 143700 1563488330 17100 17110 17110 17100 340
250 20250401 143600 1557674010 17110 17110 17110 17100 346
251 20250401 143500 1551756600 17100 17110 17120 17100 629
252 20250401 143400 1540994400 17100 17120 17120 17100 426
253 20250401 143300 1533707770 17120 17120 17120 17110 304
254 20250401 143200 1528504340 17110 17130 17140 17110 364
255 20250401 143100 1522271690 17120 17130 17140 17120 350
256 20250401 143000 1516276480 17120 17120 17130 17110 1263
257 20250401 142900 1494649360 17140 17140 17140 17130 549
258 20250401 142800 1485244610 17140 17160 17160 17130 255
259 20250401 142700 1480873660 17140 17140 17150 17130 512
260 20250401 142600 1472099620 17150 17140 17150 17130 598
261 20250401 142500 1461851610 17140 17140 17150 17140 243
262 20250401 142400 1457686480 17130 17150 17160 17130 495
263 20250401 142300 1449200770 17150 17160 17170 17140 736
264 20250401 142200 1436577690 17160 17170 17170 17150 430
265 20250401 142100 1429198550 17160 17170 17170 17150 789
266 20250401 142000 1415657620 17170 17180 17180 17160 958
267 20250401 141900 1399208000 17170 17180 17190 17160 1342
268 20250401 141800 1376162330 17180 17170 17180 17160 1432
269 20250401 141700 1351567160 17160 17220 17220 17160 3801
270 20250401 141600 1286208000 17210 17220 17220 17210 165
271 20250401 141500 1283367510 17220 17220 17220 17220 147
272 20250401 141400 1280836170 17220 17230 17230 17220 433
273 20250401 141300 1273379090 17230 17220 17230 17210 226
274 20250401 141200 1269487620 17220 17220 17230 17220 206
275 20250401 141100 1265940290 17220 17230 17230 17220 67
276 20250401 141000 1264786460 17220 17230 17230 17210 128
277 20250401 140900 1262582240 17220 17230 17240 17220 568
278 20250401 140800 1252797430 17230 17220 17230 17220 66
279 20250401 140700 1251660810 17230 17230 17240 17230 605
280 20250401 140600 1241236550 17240 17240 17240 17230 190
281 20250401 140500 1237962710 17230 17240 17240 17230 94
282 20250401 140400 1236342520 17240 17240 17250 17230 174
283 20250401 140300 1233343345 17240 17230 17250 17230 334
284 20250401 140200 1227586155 17240 17230 17240 17230 60
285 20250401 140100 1226552185 17240 17240 17240 17230 422
286 20250401 140000 1219280405 17240 17240 17240 17230 129
287 20250401 135900 1217057185 17240 17240 17240 17230 96
288 20250401 135800 1215402575 17240 17240 17240 17230 208
289 20250401 135700 1211817465 17240 17230 17250 17230 252
290 20250401 135600 1207473475 17230 17240 17240 17230 115
291 20250401 135500 1205491555 17240 17240 17240 17240 217
292 20250401 135400 1201750475 17240 17240 17240 17240 33
293 20250401 135300 1201181555 17250 17250 17260 17240 278
294 20250401 135200 1196386225 17250 17240 17250 17240 130
295 20250401 135100 1194144505 17250 17240 17250 17240 148
296 20250401 135000 1191592055 17250 17250 17250 17240 92
297 20250401 134900 1190005685 17250 17240 17250 17240 326
298 20250401 134800 1184382895 17250 17250 17250 17250 368
299 20250401 134700 1178034895 17260 17260 17260 17250 143
300 20250401 134600 1175566915 17260 17270 17270 17260 141
301 20250401 134500 1173133035 17270 17270 17280 17260 257
302 20250401 134400 1168694985 17270 17260 17270 17260 443
303 20250401 134300 1161044915 17260 17280 17280 17260 252
304 20250401 134200 1156693695 17270 17270 17280 17270 75
305 20250401 134100 1155398375 17280 17260 17280 17260 180
306 20250401 134000 1152290065 17260 17260 17260 17250 144
307 20250401 133900 1149805655 17250 17240 17260 17240 178
308 20250401 133800 1146735375 17250 17250 17260 17240 290
309 20250401 133700 1141733755 17250 17240 17250 17240 139
310 20250401 133600 1139337045 17250 17250 17250 17240 52
311 20250401 133500 1138440295 17240 17240 17270 17240 271
312 20250401 133400 1133765655 17250 17250 17250 17240 106
313 20250401 133300 1131937905 17250 17240 17250 17240 170
314 20250401 133200 1129006985 17240 17240 17240 17240 149
315 20250401 133100 1126438225 17240 17250 17250 17240 116
316 20250401 133000 1124438215 17250 17250 17250 17240 257
317 20250401 132900 1120005565 17260 17250 17260 17240 195
318 20250401 132800 1116642025 17250 17250 17260 17240 203
319 20250401 132700 1113140525 17250 17270 17270 17250 367
320 20250401 132600 1106808585 17250 17250 17280 17250 203
321 20250401 132500 1103304925 17260 17260 17260 17260 69
322 20250401 132400 1102113985 17260 17260 17260 17250 142
323 20250401 132300 1099663425 17260 17270 17270 17250 146
324 20250401 132200 1097143545 17270 17260 17280 17250 111
325 20250401 132100 1095227225 17260 17260 17260 17250 144
326 20250401 132000 1092742585 17260 17280 17280 17250 146
327 20250401 131900 1090222145 17280 17270 17280 17260 128
328 20250401 131800 1088012035 17270 17280 17280 17270 155
329 20250401 131700 1085333925 17280 17270 17280 17270 50
330 20250401 131600 1084470415 17270 17280 17280 17270 114
331 20250401 131500 1082501545 17280 17280 17280 17280 53
332 20250401 131400 1081585705 17270 17280 17280 17270 50
333 20250401 131300 1080722195 17280 17270 17280 17260 235
334 20250401 131200 1076664780 17270 17270 17270 17260 45
335 20250401 131100 1075887820 17270 17270 17270 17260 167
336 20250401 131000 1073004030 17270 17270 17280 17270 44
337 20250401 130900 1072244010 17280 17270 17280 17260 139
338 20250401 130800 1069844130 17270 17270 17280 17260 113
339 20250401 130700 1067892820 17270 17270 17280 17270 105
340 20250401 130600 1066079400 17270 17280 17280 17260 111
341 20250401 130500 1064162310 17280 17270 17290 17260 180
342 20250401 130400 1061052930 17270 17270 17270 17260 102
343 20250401 130300 1059291570 17270 17270 17270 17260 44
344 20250401 130200 1058532020 17280 17270 17280 17260 207
345 20250401 130100 1054957810 17270 17270 17270 17270 101
346 20250401 130000 1053213540 17270 17290 17290 17270 93
347 20250401 125900 1051606670 17280 17270 17280 17270 169
348 20250401 125800 1048686990 17270 17270 17280 17270 37
349 20250401 125700 1048047850 17270 17280 17280 17260 154
350 20250401 125600 1045387760 17280 17270 17280 17270 26
351 20250401 125500 1044938610 17270 17280 17280 17260 56
352 20250401 125400 1043971430 17260 17300 17300 17260 188
353 20250401 125300 1040722860 17290 17300 17300 17290 14
354 20250401 125200 1040480780 17300 17290 17300 17290 195
355 20250401 125100 1037108380 17290 17300 17300 17280 111
356 20250401 125000 1035188290 17310 17320 17320 17310 73
357 20250401 124900 1033924490 17310 17300 17310 17300 69
358 20250401 124800 1032730470 17310 17310 17310 17300 62
359 20250401 124700 1031657500 17300 17290 17300 17280 133
360 20250401 124600 1029357550 17280 17280 17290 17250 153
361 20250401 124500 1026714860 17280 17300 17300 17280 25
362 20250401 124400 1026282700 17270 17320 17320 17270 236
363 20250401 124300 1022199650 17320 17300 17320 17300 161
364 20250401 124200 1019413610 17290 17300 17300 17290 45
365 20250401 124100 1018635380 17280 17320 17320 17270 62
366 20250401 124000 1017562960 17270 17310 17320 17270 62
367 20250401 123900 1016490290 17320 17350 17350 17260 2386
368 20250401 123800 975237510 17360 17360 17360 17350 65
369 20250401 123700 974109610 17350 17350 17360 17350 121
370 20250401 123600 972010100 17360 17340 17360 17330 220
371 20250401 123500 968194100 17340 17320 17340 17320 74
372 20250401 123400 966911530 17320 17330 17330 17310 51
373 20250401 123300 966028070 17330 17350 17350 17310 64
374 20250401 123200 964919540 17340 17330 17340 17330 98
375 20250401 123100 963220710 17330 17330 17340 17320 148
376 20250401 123000 960656370 17330 17350 17350 17330 128
377 20250401 122900 958437890 17350 17340 17350 17330 150
378 20250401 122800 955837740 17340 17340 17350 17320 126
379 20250401 122700 953654030 17340 17350 17350 17320 14
380 20250401 122600 953411310 17350 17330 17350 17320 174
381 20250401 122500 950394750 17330 17350 17350 17320 49
382 20250401 122400 949545370 17350 17310 17350 17300 144
383 20250401 122300 947050620 17320 17330 17340 17320 63
384 20250401 122200 945958800 17330 17330 17330 17330 21
385 20250401 122100 945594870 17340 17340 17340 17340 49
386 20250401 122000 944745210 17340 17340 17350 17300 141
387 20250401 121900 942301180 17340 17320 17340 17300 158
388 20250401 121800 939563500 17330 17320 17330 17320 64
389 20250401 121700 938454850 17330 17310 17330 17310 75
390 20250401 121600 937155160 17330 17310 17340 17300 135
391 20250401 121500 934817700 17350 17340 17350 17330 29
392 20250401 121400 934315020 17340 17330 17350 17330 77
393 20250401 121300 932979840 17330 17310 17330 17300 96
394 20250401 121200 931316890 17320 17320 17320 17290 190
395 20250401 121100 928028870 17320 17320 17330 17300 117
396 20250401 121000 926002510 17320 17280 17320 17280 92
397 20250401 120900 924409150 17320 17310 17320 17300 160
398 20250401 120800 921639250 17330 17330 17330 17330 27
399 20250401 120700 921171340 17330 17370 17380 17330 142
400 20250401 120600 918707650 17370 17380 17380 17350 53
401 20250401 120500 917787060 17380 17350 17380 17340 157
402 20250401 120400 915063350 17340 17330 17340 17330 273
403 20250401 120300 910330370 17320 17280 17320 17280 245
404 20250401 120200 906092290 17280 17280 17280 17270 102
405 20250401 120100 904329940 17280 17270 17290 17270 287
406 20250401 120000 899370950 17280 17280 17280 17270 114
407 20250401 115900 897401150 17270 17270 17280 17270 149
408 20250401 115800 894827060 17270 17270 17270 17270 29
409 20250401 115700 894326230 17270 17270 17270 17270 24
410 20250401 115600 893911750 17270 17270 17280 17270 101
411 20250401 115500 892167400 17270 17280 17280 17270 10
412 20250401 115400 891994640 17280 17280 17280 17270 212
413 20250401 115300 888331850 17280 17300 17300 17280 198
414 20250401 115200 884908240 17300 17290 17300 17290 72
415 20250401 115100 883662880 17300 17300 17300 17290 66
416 20250401 115000 882521400 17290 17290 17310 17290 140
417 20250401 114900 880099480 17300 17310 17310 17300 59
418 20250401 114800 879078270 17320 17310 17320 17310 31
419 20250401 114700 878541430 17310 17310 17320 17310 51
420 20250401 114600 877658540 17310 17320 17410 17310 2037
421 20250401 114500 842215230 17310 17280 17310 17280 217
422 20250401 114400 838462960 17270 17290 17290 17270 224
423 20250401 114300 834592400 17270 17270 17310 17270 305
424 20250401 114200 829313730 17270 17260 17270 17260 74
425 20250401 114100 828036410 17270 17260 17270 17260 85
426 20250401 114000 826569280 17250 17260 17260 17250 3196
427 20250401 113900 771406675 17260 17250 17260 17250 74
428 20250401 113800 770130065 17250 17250 17260 17250 88
429 20250401 113700 768612035 17260 17260 17260 17250 34
430 20250401 113600 768025305 17260 17270 17280 17260 2298
431 20250401 113500 728359885 17260 17260 17260 17260 78
432 20250401 113400 727013605 17260 17260 17260 17260 10
433 20250401 113300 726841005 17260 17270 17270 17250 115
434 20250401 113200 724856355 17270 17270 17270 17260 28
435 20250401 113100 724372815 17260 17260 17270 17260 31
436 20250401 113000 723837705 17260 17270 17270 17250 220
437 20250401 112900 720041255 17270 17270 17270 17270 10
438 20250401 112800 719868555 17260 17260 17280 17260 9
439 20250401 112700 719713185 17260 17260 17260 17250 137
440 20250401 112600 717348885 17270 17260 17270 17260 16
441 20250401 112500 717072715 17260 17250 17270 17250 88
442 20250401 112400 715554065 17250 17260 17260 17240 157
443 20250401 112300 712845375 17260 17260 17260 17260 110
444 20250401 112200 710946775 17260 17250 17260 17250 102
445 20250401 112100 709187235 17260 17260 17260 17250 105
446 20250401 112000 707374955 17260 17260 17260 17250 64
447 20250401 111900 706270425 17250 17250 17250 17240 245
448 20250401 111800 702044805 17240 17240 17250 17240 47
449 20250401 111700 701234305 17250 17250 17250 17240 65
450 20250401 111600 700113175 17240 17250 17250 17240 708
451 20250401 111500 687906385 17250 17240 17250 17240 150
452 20250401 111400 685319035 17240 17240 17250 17240 83
453 20250401 111300 683888045 17240 17240 17240 17230 161
454 20250401 111200 681113755 17240 17230 17240 17220 174
455 20250401 111100 678115825 17230 17230 17230 17220 41
456 20250401 111000 677409675 17230 17240 17240 17220 178
457 20250401 110900 674341995 17240 17230 17240 17230 178
458 20250401 110800 671274295 17250 17270 17280 17240 1655
459 20250401 110700 642721875 17280 17270 17280 17260 63
460 20250401 110600 641634205 17260 17270 17270 17260 104
461 20250401 110500 639838485 17260 17300 17300 17260 337
462 20250401 110400 634018015 17310 17270 17320 17260 117
463 20250401 110300 631994795 17270 17270 17280 17270 56
464 20250401 110200 631027595 17270 17260 17270 17260 42
465 20250401 110100 630302365 17260 17260 17270 17260 121
466 20250401 110000 628213735 17270 17260 17270 17260 19
467 20250401 105900 627885755 17270 17270 17270 17270 11
468 20250401 105800 627695785 17270 17270 17270 17270 50
469 20250401 105700 626832285 17260 17270 17280 17260 101
470 20250401 105600 625087855 17280 17280 17280 17280 8
471 20250401 105500 624949615 17280 17290 17290 17280 64
472 20250401 105400 623843495 17290 17290 17290 17290 20
473 20250401 105300 623497695 17290 17290 17290 17270 176
474 20250401 105200 620456825 17280 17270 17290 17270 68
475 20250401 105100 619281795 17270 17270 17320 17260 96
476 20250401 105000 617622955 17270 17260 17280 17260 81
477 20250401 104900 616223975 17280 17270 17280 17270 234
478 20250401 104800 612182595 17270 17250 17270 17240 135
479 20250401 104700 609854385 17280 17260 17280 17260 40
480 20250401 104600 609163615 17260 17270 17270 17260 10
481 20250401 104500 608990935 17250 17260 17260 17250 44
482 20250401 104400 608231715 17270 17250 17270 17250 516
483 20250401 104300 599325375 17250 17240 17250 17240 22
484 20250401 104200 598945915 17250 17240 17250 17220 228
485 20250401 104100 595017325 17240 17230 17240 17230 30
486 20250401 104000 594500335 17240 17240 17240 17240 10
487 20250401 103900 594327935 17230 17240 17240 17230 18
488 20250401 103800 594017655 17250 17250 17250 17240 101
489 20250401 103700 592275885 17250 17240 17250 17230 328
490 20250401 103600 586620365 17250 17240 17250 17230 71
491 20250401 103500 585396665 17240 17250 17250 17240 30
492 20250401 103400 584879390 17250 17240 17250 17240 60
493 20250401 103300 583844400 17230 17230 17230 17230 3
494 20250401 103200 583792710 17220 17240 17260 17220 158
495 20250401 103100 581067820 17230 17210 17230 17210 104
496 20250401 103000 579277690 17210 17260 17260 17200 894
497 20250401 102900 563877170 17270 17260 17270 17250 205
498 20250401 102800 560339550 17260 17260 17260 17260 10
499 20250401 102700 560166950 17260 17260 17260 17260 24
500 20250401 102600 559752710 17270 17280 17280 17250 147
501 20250401 102500 557214450 17270 17270 17270 17270 142
502 20250401 102400 554762110 17280 17280 17280 17280 8
503 20250401 102300 554623870 17290 17290 17290 17270 109
504 20250401 102200 552740700 17290 17250 17290 17250 252
505 20250401 102100 548388680 17270 17270 17270 17250 91
506 20250401 102000 546817660 17280 17310 17310 17280 97
507 20250401 101900 545140660 17290 17290 17290 17290 2
508 20250401 101800 545106080 17290 17320 17320 17290 47
509 20250401 101700 544293090 17320 17320 17320 17320 30
510 20250401 101600 543773490 17320 17320 17320 17320 9
511 20250401 101500 543617610 17320 17330 17330 17290 116
512 20250401 101400 541608920 17340 17320 17340 17320 41
513 20250401 101300 540898410 17320 17320 17320 17320 8
514 20250401 101200 540759850 17290 17280 17300 17280 24
515 20250401 101100 540344890 17270 17260 17270 17230 585
516 20250401 101000 530243350 17240 17250 17250 17240 155
517 20250401 100900 527569760 17250 17260 17260 17250 200
518 20250401 100800 524119260 17250 17240 17250 17240 310
519 20250401 100700 518774850 17240 17250 17250 17240 165
520 20250401 100600 515929490 17250 17250 17250 17240 128
521 20250401 100500 513721950 17260 17230 17260 17230 246
522 20250401 100400 509477170 17250 17240 17250 17240 19
523 20250401 100300 509149570 17240 17240 17240 17240 8
524 20250401 100200 509011650 17240 17250 17250 17240 150
525 20250401 100100 506425190 17250 17260 17260 17250 433
526 20250401 100000 498954890 17260 17270 17270 17260 50
527 20250401 095900 498091610 17280 17260 17280 17250 94
528 20250401 095800 496469490 17280 17270 17280 17260 55
529 20250401 095700 495519480 17280 17280 17280 17280 20
530 20250401 095600 495173880 17250 17270 17290 17250 175
531 20250401 095500 492152540 17270 17290 17290 17270 32
532 20250401 095400 491599860 17290 17290 17290 17290 5
533 20250401 095300 491513410 17260 17290 17340 17260 240
534 20250401 095200 487364210 17300 17300 17300 17290 148
535 20250401 095100 484804570 17300 17320 17320 17300 635
536 20250401 095000 473818540 17320 17330 17330 17320 67
537 20250401 094900 472657990 17330 17330 17330 17320 95
538 20250401 094800 471011850 17340 17360 17360 17330 139
539 20250401 094700 468600020 17360 17360 17370 17360 160
540 20250401 094600 465821280 17360 17380 17380 17360 179
541 20250401 094500 462712800 17410 17410 17410 17410 30
542 20250401 094400 462190500 17370 17370 17370 17360 28
543 20250401 094300 461704180 17370 17370 17370 17370 167
544 20250401 094200 458803390 17360 17370 17370 17360 363
545 20250401 094100 452501010 17370 17410 17410 17360 378
546 20250401 094000 445928090 17410 17480 17480 17410 2380
547 20250401 093900 404445020 17440 17480 17480 17440 134
548 20250401 093800 402105720 17500 17440 17500 17440 75
549 20250401 093700 400797540 17500 17440 17500 17440 56
550 20250401 093600 399820720 17440 17470 17510 17440 313
551 20250401 093500 394356210 17470 17500 17510 17460 6401
552 20250401 093400 282356610 17510 17510 17520 17510 13
553 20250401 093300 282128970 17510 17510 17510 17510 38
554 20250401 093200 281463590 17510 17520 17520 17510 123
555 20250401 093100 279309690 17520 17520 17530 17520 590
556 20250401 093000 268972800 17520 17520 17520 17500 729
557 20250401 092900 256205950 17510 17520 17520 17510 48
558 20250401 092800 255365390 17520 17510 17520 17510 4111
559 20250401 092700 183379730 17520 17530 17530 17520 85
560 20250401 092600 181890500 17530 17530 17590 17520 179
561 20250401 092500 178752790 17530 17540 17540 17530 1369
562 20250401 092400 154740720 17540 17580 17580 17540 4682
563 20250401 092300 72508270 17580 17590 17590 17580 113
564 20250401 092200 70520740 17590 17590 17590 17590 3
565 20250401 092100 70467970 17580 17590 17590 17580 136
566 20250401 092000 68076020 17590 17610 17610 17590 428
567 20250401 091900 60546910 17600 17590 17620 17590 139
568 20250401 091800 58100790 17610 17610 17610 17610 7
569 20250401 091700 57977520 17590 17590 17590 17590 0
570 20250401 091600 57977520 17590 17590 17590 17580 34
571 20250401 091500 57379760 17620 17620 17620 17620 13
572 20250401 091400 57150700 17580 17540 17580 17530 234
573 20250401 091300 53042530 17540 17550 17550 17530 53
574 20250401 091200 52112870 17550 17550 17560 17550 51
575 20250401 091100 51217640 17560 17560 17560 17560 0
576 20250401 091000 51217640 17560 17550 17560 17550 21
577 20250401 090900 50848890 17510 17510 17510 17510 15
578 20250401 090800 50586240 17510 17560 17560 17510 184
579 20250401 090700 47361730 17560 17540 17560 17540 51
580 20250401 090600 46466950 17500 17510 17510 17500 226
581 20250401 090500 42511790 17510 17520 17550 17510 614
582 20250401 090400 31743200 17520 17520 17520 17490 408
583 20250401 090300 24603570 17490 17550 17550 17490 479
584 20250401 090200 16222020 17550 17500 17550 17480 193
585 20250401 090100 12843750 17480 17570 17580 17480 222
586 20250401 090000 8951050 17580 17480 17580 17480 512

1
001430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,5936,35862119,107026080,646594005570,0.02
20250327,5933,35862119,109760500,663449201500,0.02
20250326,5933,35862119,118956650,719035485950,0.02
20250325,5933,35862119,116168140,702180290020,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 5936 35862119 107026080 646594005570 0.02
3 20250327 5933 35862119 109760500 663449201500 0.02
4 20250326 5933 35862119 118956650 719035485950 0.02
5 20250325 5933 35862119 116168140 702180290020 0.02