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

592
003540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,753734745,16270,16270,16270,16270,1142
20250401,184900,753734745,16270,16270,16270,16270,0
20250401,184800,753734745,16270,16270,16270,16270,0
20250401,184700,753734745,16270,16270,16270,16270,0
20250401,184600,753734745,16270,16270,16270,16270,0
20250401,184500,753734745,16270,16270,16270,16270,0
20250401,184400,753734745,16270,16270,16270,16270,0
20250401,184300,753734745,16270,16270,16270,16270,0
20250401,184200,753734745,16270,16270,16270,16270,0
20250401,184100,753734745,16270,16270,16270,16270,0
20250401,184000,753734745,16270,16270,16270,16270,0
20250401,183900,753734745,16270,16270,16270,16270,0
20250401,183800,753734745,16270,16270,16270,16270,0
20250401,183700,753734745,16270,16270,16270,16270,0
20250401,183600,753734745,16270,16270,16270,16270,0
20250401,183500,753734745,16270,16270,16270,16270,0
20250401,183400,753734745,16270,16270,16270,16270,0
20250401,183300,753734745,16270,16270,16270,16270,0
20250401,183200,753734745,16270,16270,16270,16270,0
20250401,183100,753734745,16270,16270,16270,16270,0
20250401,183000,753734745,16270,16270,16270,16270,0
20250401,182900,753734745,16270,16270,16270,16270,0
20250401,182800,753734745,16270,16270,16270,16270,0
20250401,182700,753734745,16270,16270,16270,16270,0
20250401,182600,753734745,16270,16270,16270,16270,0
20250401,182500,753734745,16270,16270,16270,16270,0
20250401,182400,753734745,16270,16270,16270,16270,0
20250401,182300,753734745,16270,16270,16270,16270,0
20250401,182200,753734745,16270,16270,16270,16270,0
20250401,182100,753734745,16270,16270,16270,16270,0
20250401,182000,753734745,16270,16270,16270,16270,1142
20250401,181900,753734745,16270,16270,16270,16270,0
20250401,181800,753734745,16270,16270,16270,16270,0
20250401,181700,753734745,16270,16270,16270,16270,0
20250401,181600,753734745,16270,16270,16270,16270,0
20250401,181500,753734745,16270,16270,16270,16270,0
20250401,181400,753734745,16270,16270,16270,16270,0
20250401,181300,753734745,16270,16270,16270,16270,0
20250401,181200,753734745,16270,16270,16270,16270,0
20250401,181100,753734745,16270,16270,16270,16270,0
20250401,181000,753734745,16270,16270,16270,16270,0
20250401,180900,753734745,16270,16270,16270,16270,0
20250401,180800,753734745,16270,16270,16270,16270,0
20250401,180700,753734745,16270,16270,16270,16270,0
20250401,180600,753734745,16270,16270,16270,16270,0
20250401,180500,753734745,16270,16270,16270,16270,0
20250401,180400,753734745,16270,16270,16270,16270,0
20250401,180300,753734745,16270,16270,16270,16270,0
20250401,180200,753734745,16270,16270,16270,16270,0
20250401,180100,753734745,16270,16270,16270,16270,0
20250401,180000,753734745,16270,16270,16270,16270,0
20250401,175900,753734745,16270,16270,16270,16270,0
20250401,175800,753734745,16270,16270,16270,16270,0
20250401,175700,753734745,16270,16270,16270,16270,0
20250401,175600,753734745,16270,16270,16270,16270,0
20250401,175500,753734745,16270,16270,16270,16270,0
20250401,175400,753734745,16270,16270,16270,16270,0
20250401,175300,753734745,16270,16270,16270,16270,0
20250401,175200,753734745,16270,16270,16270,16270,0
20250401,175100,753734745,16270,16270,16270,16270,0
20250401,175000,753734745,16270,16270,16270,16270,1142
20250401,174900,753734745,16270,16270,16270,16270,0
20250401,174800,753734745,16270,16270,16270,16270,0
20250401,174700,753734745,16270,16270,16270,16270,0
20250401,174600,753734745,16270,16270,16270,16270,0
20250401,174500,753734745,16270,16270,16270,16270,0
20250401,174400,753734745,16270,16270,16270,16270,0
20250401,174300,753734745,16270,16270,16270,16270,0
20250401,174200,753734745,16270,16270,16270,16270,0
20250401,174100,753734745,16270,16270,16270,16270,0
20250401,174000,753734745,16270,16270,16270,16270,0
20250401,173900,753734745,16270,16270,16270,16270,0
20250401,173800,753734745,16270,16270,16270,16270,0
20250401,173700,753734745,16270,16270,16270,16270,0
20250401,173600,753734745,16270,16270,16270,16270,0
20250401,173500,753734745,16270,16270,16270,16270,0
20250401,173400,753734745,16270,16270,16270,16270,0
20250401,173300,753734745,16270,16270,16270,16270,0
20250401,173200,753734745,16270,16270,16270,16270,0
20250401,173100,753734745,16270,16270,16270,16270,0
20250401,173000,753734745,16270,16270,16270,16270,0
20250401,172900,753734745,16270,16270,16270,16270,0
20250401,172800,753734745,16270,16270,16270,16270,0
20250401,172700,753734745,16270,16270,16270,16270,0
20250401,172600,753734745,16270,16270,16270,16270,0
20250401,172500,753734745,16270,16270,16270,16270,0
20250401,172400,753734745,16270,16270,16270,16270,0
20250401,172300,753734745,16270,16270,16270,16270,0
20250401,172200,753734745,16270,16270,16270,16270,0
20250401,172100,753734745,16270,16270,16270,16270,0
20250401,172000,753734745,16270,16270,16270,16270,1142
20250401,171900,753734745,16270,16270,16270,16270,0
20250401,171800,753734745,16270,16270,16270,16270,0
20250401,171700,753734745,16270,16270,16270,16270,0
20250401,171600,753734745,16270,16270,16270,16270,0
20250401,171500,753734745,16270,16270,16270,16270,0
20250401,171400,753734745,16270,16270,16270,16270,0
20250401,171300,753734745,16270,16270,16270,16270,0
20250401,171200,753734745,16270,16270,16270,16270,0
20250401,171100,753734745,16270,16270,16270,16270,0
20250401,171000,753734745,16270,16270,16270,16270,0
20250401,170900,753734745,16270,16270,16270,16270,0
20250401,170800,753734745,16270,16270,16270,16270,0
20250401,170700,753734745,16270,16270,16270,16270,0
20250401,170600,753734745,16270,16270,16270,16270,0
20250401,170500,753734745,16270,16270,16270,16270,0
20250401,170400,753734745,16270,16270,16270,16270,0
20250401,170300,753734745,16270,16270,16270,16270,0
20250401,170200,753734745,16270,16270,16270,16270,0
20250401,170100,753734745,16270,16270,16270,16270,0
20250401,170000,753734745,16270,16270,16270,16270,0
20250401,165900,753734745,16270,16270,16270,16270,0
20250401,165800,753734745,16270,16270,16270,16270,0
20250401,165700,753734745,16270,16270,16270,16270,0
20250401,165600,753734745,16270,16270,16270,16270,0
20250401,165500,753734745,16270,16270,16270,16270,0
20250401,165400,753734745,16270,16270,16270,16270,0
20250401,165300,753734745,16270,16270,16270,16270,0
20250401,165200,753734745,16270,16270,16270,16270,0
20250401,165100,753734745,16270,16270,16270,16270,0
20250401,165000,753734745,16270,16270,16270,16270,1142
20250401,164900,753734745,16270,16270,16270,16270,0
20250401,164800,753734745,16270,16270,16270,16270,0
20250401,164700,753734745,16270,16270,16270,16270,0
20250401,164600,753734745,16270,16270,16270,16270,0
20250401,164500,753734745,16270,16270,16270,16270,0
20250401,164400,753734745,16270,16270,16270,16270,0
20250401,164300,753734745,16270,16270,16270,16270,0
20250401,164200,753734745,16270,16270,16270,16270,0
20250401,164100,753734745,16270,16270,16270,16270,0
20250401,164000,753734745,16270,16270,16270,16270,0
20250401,163900,753734745,16270,16270,16270,16270,0
20250401,163800,753734745,16270,16270,16270,16270,0
20250401,163700,753734745,16270,16270,16270,16270,0
20250401,163600,753734745,16270,16270,16270,16270,0
20250401,163500,753734745,16270,16270,16270,16270,0
20250401,163400,753734745,16270,16270,16270,16270,0
20250401,163300,753734745,16270,16270,16270,16270,0
20250401,163200,753734745,16270,16270,16270,16270,0
20250401,163100,753734745,16270,16270,16270,16270,0
20250401,163000,753734745,16270,16270,16270,16270,0
20250401,162900,753734745,16270,16270,16270,16270,0
20250401,162800,753734745,16270,16270,16270,16270,0
20250401,162700,753734745,16270,16270,16270,16270,0
20250401,162600,753734745,16270,16270,16270,16270,0
20250401,162500,753734745,16270,16270,16270,16270,0
20250401,162400,753734745,16270,16270,16270,16270,0
20250401,162300,753734745,16270,16270,16270,16270,0
20250401,162200,753734745,16270,16270,16270,16270,0
20250401,162100,753734745,16270,16270,16270,16270,0
20250401,162000,753734745,16270,16270,16270,16270,1142
20250401,161900,753734745,16270,16270,16270,16270,0
20250401,161800,753734745,16270,16270,16270,16270,0
20250401,161700,753734745,16270,16270,16270,16270,0
20250401,161600,753734745,16270,16270,16270,16270,0
20250401,161500,753734745,16270,16270,16270,16270,0
20250401,161400,753734745,16270,16270,16270,16270,0
20250401,161300,753734745,16270,16270,16270,16270,0
20250401,161200,753734745,16270,16270,16270,16270,0
20250401,161100,753734745,16270,16270,16270,16270,0
20250401,161000,753734745,16270,16270,16270,16270,0
20250401,160900,753734745,16270,16270,16270,16270,0
20250401,160800,753734745,16270,16270,16270,16270,0
20250401,160700,753734745,16270,16270,16270,16270,0
20250401,160600,753734745,16270,16270,16270,16270,0
20250401,160500,753734745,16270,16270,16270,16270,0
20250401,160400,753734745,16270,16270,16270,16270,0
20250401,160300,753734745,16270,16270,16270,16270,0
20250401,160200,753734745,16270,16270,16270,16270,0
20250401,160100,753734745,16270,16270,16270,16270,0
20250401,160000,753734745,16270,16270,16270,16270,0
20250401,155900,753734745,16270,16270,16270,16270,0
20250401,155800,753734745,16270,16270,16270,16270,0
20250401,155700,753734745,16270,16270,16270,16270,0
20250401,155600,753734745,16270,16270,16270,16270,0
20250401,155500,753734745,16270,16270,16270,16270,0
20250401,155400,753734745,16270,16270,16270,16270,0
20250401,155300,753734745,16270,16270,16270,16270,0
20250401,155200,753734745,16270,16270,16270,16270,0
20250401,155100,753734745,16270,16270,16270,16270,0
20250401,155000,753734745,16270,16270,16270,16270,1142
20250401,154900,753734745,16270,16270,16270,16270,0
20250401,154800,753734745,16270,16270,16270,16270,0
20250401,154700,753734745,16270,16270,16270,16270,0
20250401,154600,753734745,16270,16270,16270,16270,0
20250401,154500,753734745,16270,16270,16270,16270,0
20250401,154400,753734745,16270,16270,16270,16270,0
20250401,154300,753734745,16270,16270,16270,16270,0
20250401,154200,753734745,16270,16270,16270,16270,0
20250401,154100,753734745,16270,16270,16270,16270,0
20250401,154000,753734745,16270,16270,16270,16270,0
20250401,153900,753734745,16270,16270,16270,16270,0
20250401,153800,753734745,16270,16270,16270,16270,0
20250401,153700,753734745,16270,16270,16270,16270,0
20250401,153600,753734745,16270,16270,16270,16270,0
20250401,153500,753734745,16270,16270,16270,16270,0
20250401,153400,753734745,16270,16270,16270,16270,0
20250401,153300,753734745,16270,16270,16270,16270,0
20250401,153200,753734745,16270,16270,16270,16270,0
20250401,153100,753734745,16270,16270,16270,16270,0
20250401,153000,753734745,16270,16270,16270,16270,1142
20250401,152900,735154405,16260,16260,16260,16260,0
20250401,152800,735154405,16260,16260,16260,16260,0
20250401,152700,735154405,16260,16260,16260,16260,0
20250401,152600,735154405,16260,16260,16260,16260,0
20250401,152500,735154405,16260,16260,16260,16260,0
20250401,152400,735154405,16260,16260,16260,16260,0
20250401,152300,735154405,16260,16260,16260,16260,0
20250401,152200,735154405,16260,16260,16260,16260,0
20250401,152100,735154405,16260,16260,16260,16260,0
20250401,152000,735154405,16260,16260,16260,16260,0
20250401,151900,735154405,16260,16250,16260,16250,236
20250401,151800,731317625,16240,16260,16270,16230,338
20250401,151700,725824305,16270,16270,16270,16260,66
20250401,151600,724750965,16270,16270,16270,16270,9
20250401,151500,724604535,16270,16270,16270,16270,22
20250401,151400,724246595,16270,16250,16270,16250,84
20250401,151300,722881105,16250,16240,16250,16240,27
20250401,151200,722442405,16240,16250,16250,16240,248
20250401,151100,718412615,16240,16270,16270,16240,572
20250401,151000,709115385,16270,16270,16270,16270,83
20250401,150900,707764975,16270,16270,16270,16270,14
20250401,150800,707537195,16270,16270,16270,16265,55
20250401,150700,706642545,16270,16270,16270,16270,4
20250401,150600,706577465,16270,16260,16270,16260,18
20250401,150500,706284630,16270,16260,16270,16260,662
20250401,150400,695515790,16260,16260,16260,16260,19
20250401,150300,695206850,16260,16260,16260,16260,18
20250401,150200,694914170,16260,16260,16260,16260,36
20250401,150100,694328810,16260,16260,16260,16260,277
20250401,150000,689824790,16260,16250,16260,16250,11
20250401,145900,689645980,16250,16240,16260,16240,84
20250401,145800,688280930,16240,16240,16260,16230,305
20250401,145700,683327110,16240,16230,16240,16230,17
20250401,145600,683051140,16240,16230,16240,16230,39
20250401,145500,682418090,16240,16230,16240,16230,50
20250401,145400,681606460,16230,16250,16250,16230,117
20250401,145300,679705850,16260,16270,16270,16250,94
20250401,145200,678177340,16270,16260,16270,16260,15
20250401,145100,677933350,16270,16260,16270,16260,28
20250401,145000,677477990,16270,16270,16270,16260,34
20250401,144900,676925010,16260,16270,16270,16260,45
20250401,144800,676193220,16260,16270,16270,16260,43
20250401,144700,675493920,16260,16270,16270,16260,124
20250401,144600,673477640,16270,16260,16270,16260,218
20250401,144500,669932830,16270,16270,16270,16270,19
20250401,144400,669623700,16270,16270,16270,16260,89
20250401,144300,668176460,16270,16260,16270,16260,23
20250401,144200,667802350,16260,16270,16270,16260,60
20250401,144100,666826640,16270,16270,16270,16260,17
20250401,144000,666550110,16270,16270,16270,16260,17
20250401,143900,666273620,16270,16260,16270,16260,61
20250401,143800,665281660,16270,16270,16270,16260,69
20250401,143700,664159620,16270,16270,16270,16260,9
20250401,143600,664013200,16270,16260,16270,16260,191
20250401,143500,660907460,16270,16270,16270,16260,59
20250401,143400,659948010,16260,16260,16260,16260,20
20250401,143300,659622810,16260,16270,16270,16260,20
20250401,143200,659297510,16270,16265,16280,16260,39
20250401,143100,658662945,16270,16280,16280,16260,21
20250401,143000,658321325,16270,16260,16270,16260,63
20250401,142900,657296775,16260,16260,16260,16260,7
20250401,142800,657182955,16260,16260,16260,16250,18
20250401,142700,656890335,16260,16260,16260,16250,78
20250401,142600,655622795,16260,16260,16260,16260,23
20250401,142500,655248815,16260,16250,16260,16250,18
20250401,142400,654956195,16260,16260,16260,16240,47
20250401,142300,654192535,16260,16250,16260,16250,23
20250401,142200,653818565,16250,16250,16250,16240,21
20250401,142100,653477375,16250,16270,16280,16250,116
20250401,142000,651591985,16260,16280,16280,16250,166
20250401,141900,648892495,16250,16240,16290,16240,590
20250401,141800,639303145,16240,16240,16240,16240,6
20250401,141700,639205705,16240,16240,16240,16230,11
20250401,141600,639027125,16240,16240,16240,16240,11
20250401,141500,638848485,16240,16240,16240,16240,14
20250401,141400,638621125,16230,16240,16240,16230,18
20250401,141300,638328875,16240,16240,16240,16240,7
20250401,141200,638215195,16240,16240,16240,16230,19
20250401,141100,637906705,16240,16240,16240,16240,7
20250401,141000,637793025,16240,16240,16240,16240,12
20250401,140900,637598145,16240,16230,16240,16230,121
20250401,140800,635634165,16240,16240,16240,16230,12
20250401,140700,635439345,16240,16240,16240,16230,22
20250401,140600,635082175,16230,16240,16240,16230,13
20250401,140500,634871115,16240,16240,16240,16240,11
20250401,140400,634692475,16240,16230,16240,16230,15
20250401,140300,634448945,16240,16240,16240,16240,11
20250401,140200,634270305,16240,16230,16240,16230,8
20250401,140100,634140395,16230,16230,16240,16230,27
20250401,140000,633702105,16240,16210,16240,16210,471
20250401,135900,626059535,16210,16240,16240,16210,832
20250401,135800,612556995,16230,16240,16240,16230,333
20250401,135700,607152225,16240,16240,16240,16230,119
20250401,135600,605220665,16240,16230,16240,16230,22
20250401,135500,604863445,16240,16240,16240,16240,8
20250401,135400,604733525,16240,16240,16240,16240,13
20250401,135300,604522405,16230,16240,16240,16230,15
20250401,135200,604278895,16230,16240,16240,16230,24
20250401,135100,603889265,16240,16240,16240,16240,11
20250401,135000,603710625,16230,16230,16240,16230,375
20250401,134900,597624315,16230,16230,16230,16230,15
20250401,134800,597380865,16220,16230,16240,16220,198
20250401,134700,594167555,16240,16240,16240,16230,799
20250401,134600,581199665,16240,16240,16240,16240,9
20250401,134500,581053505,16240,16240,16240,16230,20
20250401,134400,580728765,16240,16240,16240,16240,11
20250401,134300,580550125,16240,16230,16240,16230,13
20250401,134200,580339045,16230,16240,16240,16230,21
20250401,134100,579998065,16240,16240,16240,16240,11
20250401,134000,579819425,16240,16240,16240,16230,22
20250401,133900,579462205,16240,16240,16240,16240,8
20250401,133800,579332285,16240,16230,16240,16230,23
20250401,133700,578958905,16240,16240,16240,16230,15
20250401,133600,578715365,16240,16230,16240,16230,717
20250401,133500,567078385,16230,16220,16230,16220,15
20250401,133400,566834995,16230,16230,16230,16230,11
20250401,133300,566656465,16230,16230,16230,16230,14
20250401,133200,566429245,16230,16230,16230,16220,16
20250401,133100,566169625,16230,16230,16230,16230,14
20250401,133000,565942405,16230,16220,16230,16220,41
20250401,132900,565277305,16220,16230,16230,16220,716
20250401,132800,553663645,16230,16230,16230,16230,5
20250401,132700,553582495,16230,16230,16230,16220,18
20250401,132600,553290415,16230,16230,16230,16230,11
20250401,132500,553111885,16230,16230,16230,16230,11
20250401,132400,552933355,16230,16230,16230,16220,15
20250401,132300,552689965,16230,16230,16230,16220,358
20250401,132200,546880090,16230,16230,16230,16230,3
20250401,132100,546831400,16230,16230,16230,16220,10
20250401,132000,546669160,16230,16230,16230,16230,1
20250401,131900,546652930,16230,16220,16230,16220,19
20250401,131800,546344630,16230,16230,16230,16220,4
20250401,131700,546279730,16220,16220,16230,16220,20
20250401,131600,545955320,16230,16220,16230,16220,124
20250401,131500,543944030,16230,16220,16230,16220,1358
20250401,131400,521910120,16210,16220,16220,16210,10
20250401,131300,521748010,16210,16210,16210,16210,59
20250401,131200,520791620,16210,16210,16210,16200,20
20250401,131100,520467480,16200,16200,16210,16200,36
20250401,131000,519884150,16210,16210,16210,16200,25
20250401,130900,519478980,16210,16200,16210,16200,19
20250401,130800,519171020,16210,16200,16210,16200,19
20250401,130700,518863170,16210,16210,16210,16200,15
20250401,130600,518620040,16200,16210,16210,16200,28
20250401,130500,518166240,16200,16200,16210,16200,21
20250401,130400,517825960,16200,16200,16210,16200,15
20250401,130300,517582930,16200,16210,16220,16200,553
20250401,130200,508619600,16210,16220,16220,16210,124
20250401,130100,506609520,16220,16200,16220,16200,161
20250401,130000,503999900,16200,16210,16210,16200,30
20250401,125900,503513840,16200,16210,16210,16200,70
20250401,125800,502379700,16210,16210,16210,16210,8
20250401,125700,502250020,16210,16210,16210,16200,25
20250401,125600,501844830,16210,16210,16210,16210,9
20250401,125500,501698940,16210,16210,16210,16200,231
20250401,125400,497954490,16210,16210,16210,16210,115
20250401,125300,496090340,16210,16210,16210,16210,221
20250401,125200,492507930,16220,16220,16220,16210,9
20250401,125100,492362010,16220,16220,16220,16220,1
20250401,125000,492345790,16210,16210,16210,16210,369
20250401,124900,486364300,16200,16210,16210,16200,18
20250401,124800,486072580,16210,16210,16210,16210,1
20250401,124700,486056370,16210,16200,16210,16200,11
20250401,124600,485878130,16210,16210,16210,16200,230
20250401,124500,482150050,16210,16210,16210,16210,485
20250401,124400,474288200,16200,16210,16210,16200,10
20250401,124300,474126170,16210,16210,16210,16210,3
20250401,124200,474077540,16210,16210,16210,16205,122
20250401,124100,472100470,16210,16210,16210,16205,15
20250401,124000,471857350,16210,16210,16210,16210,277
20250401,123900,467367180,16210,16210,16210,16205,16
20250401,123800,467107850,16210,16210,16210,16210,3
20250401,123700,467059220,16210,16210,16210,16210,5
20250401,123600,466978170,16210,16200,16210,16200,18
20250401,123500,466686450,16210,16210,16210,16210,6
20250401,123400,466589190,16210,16210,16210,16210,3
20250401,123300,466540560,16200,16210,16210,16200,14
20250401,123200,466313675,16210,16210,16210,16200,23
20250401,123100,465940975,16200,16200,16210,16200,176
20250401,123000,463089735,16210,16210,16210,16200,1034
20250401,122900,446328625,16210,16210,16210,16210,4
20250401,122800,446263785,16200,16210,16210,16200,8
20250401,122700,446134175,16200,16210,16210,16200,4
20250401,122600,446069365,16210,16210,16210,16200,33
20250401,122500,445534455,16200,16210,16210,16200,9
20250401,122400,445388625,16210,16210,16210,16210,1
20250401,122300,445372415,16210,16220,16220,16200,1737
20250401,122200,417218085,16220,16230,16230,16220,101
20250401,122100,415579855,16230,16230,16230,16230,2
20250401,122000,415547395,16230,16230,16230,16220,8
20250401,121900,415417615,16230,16230,16230,16230,0
20250401,121800,415417615,16230,16210,16230,16210,175
20250401,121700,412579155,16220,16220,16220,16220,19
20250401,121600,412270975,16220,16220,16220,16220,381
20250401,121500,406091155,16220,16220,16220,16210,14
20250401,121400,405864135,16220,16220,16220,16220,14
20250401,121300,405637055,16220,16220,16220,16220,14
20250401,121200,405409975,16220,16220,16220,16210,8
20250401,121100,405280275,16210,16210,16210,16210,26
20250401,121000,404858815,16210,16190,16210,16190,104
20250401,120900,403173655,16200,16200,16200,16200,200
20250401,120800,399933655,16200,16200,16200,16200,1
20250401,120700,399917455,16200,16190,16200,16190,47
20250401,120600,399156115,16200,16200,16200,16200,9
20250401,120500,399010315,16200,16200,16200,16200,3
20250401,120400,398961715,16190,16200,16200,16190,22
20250401,120300,398605375,16200,16200,16200,16200,2
20250401,120200,398572975,16200,16190,16200,16190,17
20250401,120100,398297635,16200,16190,16200,16190,3
20250401,120000,398249045,16200,16200,16200,16190,62
20250401,115900,397244745,16190,16190,16200,16190,17
20250401,115800,396969495,16190,16190,16200,16190,95
20250401,115700,395431435,16190,16190,16200,16190,10
20250401,115600,395269525,16190,16190,16200,16190,138
20250401,115500,393035295,16190,16200,16200,16190,6
20250401,115400,392938135,16190,16190,16200,16190,14
20250401,115300,392711445,16190,16200,16200,16190,57
20250401,115200,391788085,16200,16190,16200,16190,156
20250401,115100,389260935,16190,16190,16200,16190,40
20250401,115000,388613325,16190,16190,16200,16190,19
20250401,114900,388305665,16190,16200,16200,16190,23
20250401,114800,387933225,16190,16190,16200,16190,20
20250401,114700,387609395,16200,16190,16200,16190,11
20250401,114600,387431235,16190,16200,16200,16190,9
20250401,114500,387285505,16200,16200,16200,16200,4
20250401,114400,387220705,16200,16190,16200,16190,47
20250401,114300,386459765,16190,16210,16210,16190,275
20250401,114200,382004745,16200,16210,16210,16200,5
20250401,114100,381923725,16210,16210,16210,16210,24
20250401,114000,381534685,16200,16210,16210,16200,29
20250401,113900,381064655,16200,16220,16220,16200,622
20250401,113800,370982835,16220,16220,16220,16210,10
20250401,113700,370820695,16220,16220,16220,16220,2
20250401,113600,370788255,16220,16220,16220,16220,37
20250401,113500,370188115,16210,16220,16220,16210,7
20250401,113400,370074635,16220,16220,16220,16220,6
20250401,113300,369977315,16220,16220,16220,16220,15
20250401,113200,369734015,16210,16220,16220,16210,14
20250401,113100,369506995,16220,16230,16230,16220,91
20250401,113000,368030965,16230,16220,16230,16220,8
20250401,112900,367901185,16230,16230,16230,16230,4
20250401,112800,367836265,16230,16230,16230,16230,21
20250401,112700,367495435,16230,16230,16230,16220,9
20250401,112600,367349425,16230,16230,16230,16220,58
20250401,112500,366408645,16220,16230,16230,16220,4
20250401,112400,366343745,16220,16230,16230,16220,7
20250401,112300,366230195,16230,16230,16230,16230,1
20250401,112200,366213965,16210,16220,16220,16210,117
20250401,112100,364316405,16210,16210,16220,16210,10
20250401,112000,364154245,16210,16220,16220,16210,19
20250401,111900,363846165,16210,16210,16220,16210,21
20250401,111800,363505695,16220,16210,16220,16210,167
20250401,111700,360797215,16210,16210,16220,16210,23
20250401,111600,360424255,16220,16220,16220,16210,14
20250401,111500,360197265,16210,16220,16220,16210,230
20250401,111400,356467375,16220,16210,16220,16210,10
20250401,111300,356305265,16210,16210,16220,16210,11
20250401,111200,356126945,16210,16220,16220,16210,27
20250401,111100,355689255,16210,16220,16220,16210,12
20250401,111000,355494725,16220,16210,16220,16210,5
20250401,110900,355413655,16210,16230,16230,16210,146
20250401,110800,353045835,16220,16220,16230,16220,29
20250401,110700,352575425,16220,16220,16230,16220,89
20250401,110600,351131815,16220,16230,16230,16220,46
20250401,110500,350385545,16220,16230,16230,16220,16
20250401,110400,350125975,16230,16230,16230,16230,362
20250401,110300,344250715,16240,16240,16240,16230,12
20250401,110200,344055925,16230,16220,16240,16220,190
20250401,110100,340972355,16230,16220,16230,16220,19
20250401,110000,340664045,16230,16230,16230,16230,4
20250401,105900,340599125,16230,16230,16230,16230,1
20250401,105800,340582895,16230,16220,16230,16220,8
20250401,105700,340453115,16230,16230,16230,16230,1
20250401,105600,340436885,16230,16230,16230,16230,3
20250401,105500,340388195,16220,16230,16230,16220,7
20250401,105400,340274645,16220,16230,16230,16220,612
20250401,105300,330342625,16230,16220,16230,16220,9
20250401,105200,330196615,16230,16230,16230,16230,1
20250401,105100,330180385,16230,16240,16240,16230,165
20250401,105000,327501695,16250,16240,16250,16240,57
20250401,104900,326576005,16250,16250,16250,16240,21
20250401,104800,326234945,16250,16230,16250,16230,50
20250401,104700,325423425,16220,16230,16230,16220,7
20250401,104600,325309875,16230,16250,16250,16210,201
20250401,104500,322050615,16250,16240,16250,16240,7
20250401,104400,321936925,16250,16240,16250,16210,62
20250401,104300,320930965,16230,16220,16230,16210,78
20250401,104200,319665845,16210,16210,16220,16210,11
20250401,104100,319487525,16210,16220,16220,16210,45
20250401,104000,318758065,16220,16220,16220,16210,4
20250401,103900,318693195,16220,16230,16230,16220,62
20250401,103800,317687525,16230,16220,16230,16220,5
20250401,103700,317606385,16220,16220,16230,16220,18
20250401,103600,317314415,16230,16230,16230,16220,17
20250401,103500,317038645,16220,16220,16230,16220,8
20250401,103400,316908875,16220,16240,16240,16220,82
20250401,103300,315577745,16240,16220,16250,16220,649
20250401,103200,305038635,16220,16230,16230,16220,9
20250401,103100,304892635,16220,16220,16230,16220,14
20250401,103000,304665545,16230,16200,16230,16200,30
20250401,102900,304179175,16200,16210,16210,16200,6
20250401,102800,304081965,16200,16190,16220,16190,705
20250401,102700,292657835,16190,16190,16200,16180,599
20250401,102600,282960075,16180,16190,16200,16180,330
20250401,102500,277617565,16200,16180,16200,16180,297
20250401,102400,272809065,16180,16190,16190,16180,44
20250401,102300,272097105,16150,16170,16200,16150,1332
20250401,102200,250558445,16180,16250,16250,16180,5189
20250401,102100,166535625,16240,16240,16250,16240,14
20250401,102000,166308255,16240,16240,16250,16230,202
20250401,101900,163027935,16240,16230,16240,16230,12
20250401,101800,162833065,16230,16240,16240,16230,8
20250401,101700,162703215,16240,16240,16240,16230,109
20250401,101600,160933115,16230,16240,16250,16230,322
20250401,101500,155703915,16240,16250,16260,16240,266
20250401,101400,151381515,16260,16240,16260,16240,513
20250401,101300,143045265,16250,16240,16250,16240,25
20250401,101200,142639145,16250,16250,16250,16240,15
20250401,101100,142395425,16240,16240,16250,16240,5
20250401,101000,142314215,16250,16240,16250,16240,15
20250401,100900,142070585,16240,16230,16250,16230,31
20250401,100800,141567385,16240,16230,16250,16230,296
20250401,100700,136760585,16240,16240,16240,16230,8
20250401,100600,136630725,16240,16240,16240,16240,3
20250401,100500,136582005,16240,16240,16250,16240,45
20250401,100400,135851185,16240,16240,16240,16240,48
20250401,100300,135071665,16240,16230,16240,16230,25
20250401,100200,134665895,16220,16210,16220,16210,65
20250401,100100,133611605,16210,16210,16220,16210,10
20250401,100000,133449455,16220,16210,16220,16210,24
20250401,095900,133060375,16210,16220,16220,16210,22
20250401,095800,132703725,16220,16210,16220,16210,29
20250401,095700,132233595,16220,16220,16220,16210,20
20250401,095600,131909355,16220,16210,16230,16210,99
20250401,095500,130303595,16210,16220,16220,16210,11
20250401,095400,130125275,16220,16210,16220,16210,7
20250401,095300,130011795,16220,16220,16220,16220,3
20250401,095200,129963135,16220,16210,16220,16210,28
20250401,095100,129509245,16210,16210,16220,16210,12
20250401,095000,129314715,16220,16230,16230,16220,15
20250401,094900,129071405,16230,16220,16240,16220,519
20250401,094800,120653145,16220,16220,16220,16220,2
20250401,094700,120620705,16210,16210,16210,16210,122
20250401,094600,118643085,16210,16210,16210,16200,9
20250401,094500,118497255,16210,16210,16210,16210,2
20250401,094400,118464835,16210,16200,16210,16200,10
20250401,094300,118302825,16200,16200,16210,16200,8
20250401,094200,118173195,16200,16200,16210,16200,19
20250401,094100,117865385,16200,16200,16210,16200,18
20250401,094000,117573695,16200,16200,16210,16200,10
20250401,093900,117411665,16200,16210,16210,16200,23
20250401,093800,117039025,16200,16210,16210,16180,27
20250401,093700,116601595,16180,16220,16220,16180,543
20250401,093600,107811485,16220,16210,16220,16200,328
20250401,093500,102494745,16210,16210,16210,16200,669
20250401,093400,91651035,16190,16200,16210,16190,18
20250401,093300,91359505,16180,16190,16210,16180,83
20250401,093200,90015935,16200,16240,16240,16200,1561
20250401,093100,64689665,16240,16240,16240,16240,18
20250401,093000,64397345,16230,16250,16250,16230,78
20250401,092900,63130665,16250,16250,16250,16240,455
20250401,092800,55737265,16250,16250,16250,16250,2
20250401,092700,55704765,16250,16240,16250,16240,4
20250401,092600,55639775,16240,16240,16250,16240,17
20250401,092500,55363575,16240,16270,16270,16240,110
20250401,092400,53575505,16260,16260,16270,16260,29
20250401,092300,53103845,16260,16265,16270,16260,127
20250401,092200,51037660,16260,16260,16270,16260,51
20250401,092100,50208370,16270,16280,16280,16260,144
20250401,092000,47865520,16270,16280,16280,16270,15
20250401,091900,47621330,16280,16280,16280,16280,2
20250401,091800,47588770,16280,16280,16280,16270,7
20250401,091700,47474820,16280,16280,16280,16280,2
20250401,091600,47442260,16280,16270,16280,16270,63
20250401,091500,46417120,16280,16280,16280,16280,2
20250401,091400,46384560,16280,16300,16300,16270,17
20250401,091300,46107690,16290,16320,16320,16290,119
20250401,091200,44167070,16320,16310,16320,16310,35
20250401,091100,43596100,16310,16320,16320,16310,24
20250401,091000,43204620,16320,16330,16330,16320,121
20250401,090900,41229870,16320,16310,16330,16310,313
20250401,090800,36124290,16310,16270,16310,16270,1755
20250401,090700,7548480,16270,16270,16270,16270,3
20250401,090600,7499670,16270,16280,16280,16265,172
20250401,090500,4700665,16285,16285,16285,16280,43
20250401,090400,4000460,16285,16290,16290,16285,12
20250401,090300,3805035,16290,16305,16305,16290,69
20250401,090200,2680470,16310,16310,16310,16310,41
20250401,090100,2011760,16315,16350,16350,16315,17
20250401,090000,1734160,16360,16360,16360,16360,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 753734745 16270 16270 16270 16270 1142
3 20250401 184900 753734745 16270 16270 16270 16270 0
4 20250401 184800 753734745 16270 16270 16270 16270 0
5 20250401 184700 753734745 16270 16270 16270 16270 0
6 20250401 184600 753734745 16270 16270 16270 16270 0
7 20250401 184500 753734745 16270 16270 16270 16270 0
8 20250401 184400 753734745 16270 16270 16270 16270 0
9 20250401 184300 753734745 16270 16270 16270 16270 0
10 20250401 184200 753734745 16270 16270 16270 16270 0
11 20250401 184100 753734745 16270 16270 16270 16270 0
12 20250401 184000 753734745 16270 16270 16270 16270 0
13 20250401 183900 753734745 16270 16270 16270 16270 0
14 20250401 183800 753734745 16270 16270 16270 16270 0
15 20250401 183700 753734745 16270 16270 16270 16270 0
16 20250401 183600 753734745 16270 16270 16270 16270 0
17 20250401 183500 753734745 16270 16270 16270 16270 0
18 20250401 183400 753734745 16270 16270 16270 16270 0
19 20250401 183300 753734745 16270 16270 16270 16270 0
20 20250401 183200 753734745 16270 16270 16270 16270 0
21 20250401 183100 753734745 16270 16270 16270 16270 0
22 20250401 183000 753734745 16270 16270 16270 16270 0
23 20250401 182900 753734745 16270 16270 16270 16270 0
24 20250401 182800 753734745 16270 16270 16270 16270 0
25 20250401 182700 753734745 16270 16270 16270 16270 0
26 20250401 182600 753734745 16270 16270 16270 16270 0
27 20250401 182500 753734745 16270 16270 16270 16270 0
28 20250401 182400 753734745 16270 16270 16270 16270 0
29 20250401 182300 753734745 16270 16270 16270 16270 0
30 20250401 182200 753734745 16270 16270 16270 16270 0
31 20250401 182100 753734745 16270 16270 16270 16270 0
32 20250401 182000 753734745 16270 16270 16270 16270 1142
33 20250401 181900 753734745 16270 16270 16270 16270 0
34 20250401 181800 753734745 16270 16270 16270 16270 0
35 20250401 181700 753734745 16270 16270 16270 16270 0
36 20250401 181600 753734745 16270 16270 16270 16270 0
37 20250401 181500 753734745 16270 16270 16270 16270 0
38 20250401 181400 753734745 16270 16270 16270 16270 0
39 20250401 181300 753734745 16270 16270 16270 16270 0
40 20250401 181200 753734745 16270 16270 16270 16270 0
41 20250401 181100 753734745 16270 16270 16270 16270 0
42 20250401 181000 753734745 16270 16270 16270 16270 0
43 20250401 180900 753734745 16270 16270 16270 16270 0
44 20250401 180800 753734745 16270 16270 16270 16270 0
45 20250401 180700 753734745 16270 16270 16270 16270 0
46 20250401 180600 753734745 16270 16270 16270 16270 0
47 20250401 180500 753734745 16270 16270 16270 16270 0
48 20250401 180400 753734745 16270 16270 16270 16270 0
49 20250401 180300 753734745 16270 16270 16270 16270 0
50 20250401 180200 753734745 16270 16270 16270 16270 0
51 20250401 180100 753734745 16270 16270 16270 16270 0
52 20250401 180000 753734745 16270 16270 16270 16270 0
53 20250401 175900 753734745 16270 16270 16270 16270 0
54 20250401 175800 753734745 16270 16270 16270 16270 0
55 20250401 175700 753734745 16270 16270 16270 16270 0
56 20250401 175600 753734745 16270 16270 16270 16270 0
57 20250401 175500 753734745 16270 16270 16270 16270 0
58 20250401 175400 753734745 16270 16270 16270 16270 0
59 20250401 175300 753734745 16270 16270 16270 16270 0
60 20250401 175200 753734745 16270 16270 16270 16270 0
61 20250401 175100 753734745 16270 16270 16270 16270 0
62 20250401 175000 753734745 16270 16270 16270 16270 1142
63 20250401 174900 753734745 16270 16270 16270 16270 0
64 20250401 174800 753734745 16270 16270 16270 16270 0
65 20250401 174700 753734745 16270 16270 16270 16270 0
66 20250401 174600 753734745 16270 16270 16270 16270 0
67 20250401 174500 753734745 16270 16270 16270 16270 0
68 20250401 174400 753734745 16270 16270 16270 16270 0
69 20250401 174300 753734745 16270 16270 16270 16270 0
70 20250401 174200 753734745 16270 16270 16270 16270 0
71 20250401 174100 753734745 16270 16270 16270 16270 0
72 20250401 174000 753734745 16270 16270 16270 16270 0
73 20250401 173900 753734745 16270 16270 16270 16270 0
74 20250401 173800 753734745 16270 16270 16270 16270 0
75 20250401 173700 753734745 16270 16270 16270 16270 0
76 20250401 173600 753734745 16270 16270 16270 16270 0
77 20250401 173500 753734745 16270 16270 16270 16270 0
78 20250401 173400 753734745 16270 16270 16270 16270 0
79 20250401 173300 753734745 16270 16270 16270 16270 0
80 20250401 173200 753734745 16270 16270 16270 16270 0
81 20250401 173100 753734745 16270 16270 16270 16270 0
82 20250401 173000 753734745 16270 16270 16270 16270 0
83 20250401 172900 753734745 16270 16270 16270 16270 0
84 20250401 172800 753734745 16270 16270 16270 16270 0
85 20250401 172700 753734745 16270 16270 16270 16270 0
86 20250401 172600 753734745 16270 16270 16270 16270 0
87 20250401 172500 753734745 16270 16270 16270 16270 0
88 20250401 172400 753734745 16270 16270 16270 16270 0
89 20250401 172300 753734745 16270 16270 16270 16270 0
90 20250401 172200 753734745 16270 16270 16270 16270 0
91 20250401 172100 753734745 16270 16270 16270 16270 0
92 20250401 172000 753734745 16270 16270 16270 16270 1142
93 20250401 171900 753734745 16270 16270 16270 16270 0
94 20250401 171800 753734745 16270 16270 16270 16270 0
95 20250401 171700 753734745 16270 16270 16270 16270 0
96 20250401 171600 753734745 16270 16270 16270 16270 0
97 20250401 171500 753734745 16270 16270 16270 16270 0
98 20250401 171400 753734745 16270 16270 16270 16270 0
99 20250401 171300 753734745 16270 16270 16270 16270 0
100 20250401 171200 753734745 16270 16270 16270 16270 0
101 20250401 171100 753734745 16270 16270 16270 16270 0
102 20250401 171000 753734745 16270 16270 16270 16270 0
103 20250401 170900 753734745 16270 16270 16270 16270 0
104 20250401 170800 753734745 16270 16270 16270 16270 0
105 20250401 170700 753734745 16270 16270 16270 16270 0
106 20250401 170600 753734745 16270 16270 16270 16270 0
107 20250401 170500 753734745 16270 16270 16270 16270 0
108 20250401 170400 753734745 16270 16270 16270 16270 0
109 20250401 170300 753734745 16270 16270 16270 16270 0
110 20250401 170200 753734745 16270 16270 16270 16270 0
111 20250401 170100 753734745 16270 16270 16270 16270 0
112 20250401 170000 753734745 16270 16270 16270 16270 0
113 20250401 165900 753734745 16270 16270 16270 16270 0
114 20250401 165800 753734745 16270 16270 16270 16270 0
115 20250401 165700 753734745 16270 16270 16270 16270 0
116 20250401 165600 753734745 16270 16270 16270 16270 0
117 20250401 165500 753734745 16270 16270 16270 16270 0
118 20250401 165400 753734745 16270 16270 16270 16270 0
119 20250401 165300 753734745 16270 16270 16270 16270 0
120 20250401 165200 753734745 16270 16270 16270 16270 0
121 20250401 165100 753734745 16270 16270 16270 16270 0
122 20250401 165000 753734745 16270 16270 16270 16270 1142
123 20250401 164900 753734745 16270 16270 16270 16270 0
124 20250401 164800 753734745 16270 16270 16270 16270 0
125 20250401 164700 753734745 16270 16270 16270 16270 0
126 20250401 164600 753734745 16270 16270 16270 16270 0
127 20250401 164500 753734745 16270 16270 16270 16270 0
128 20250401 164400 753734745 16270 16270 16270 16270 0
129 20250401 164300 753734745 16270 16270 16270 16270 0
130 20250401 164200 753734745 16270 16270 16270 16270 0
131 20250401 164100 753734745 16270 16270 16270 16270 0
132 20250401 164000 753734745 16270 16270 16270 16270 0
133 20250401 163900 753734745 16270 16270 16270 16270 0
134 20250401 163800 753734745 16270 16270 16270 16270 0
135 20250401 163700 753734745 16270 16270 16270 16270 0
136 20250401 163600 753734745 16270 16270 16270 16270 0
137 20250401 163500 753734745 16270 16270 16270 16270 0
138 20250401 163400 753734745 16270 16270 16270 16270 0
139 20250401 163300 753734745 16270 16270 16270 16270 0
140 20250401 163200 753734745 16270 16270 16270 16270 0
141 20250401 163100 753734745 16270 16270 16270 16270 0
142 20250401 163000 753734745 16270 16270 16270 16270 0
143 20250401 162900 753734745 16270 16270 16270 16270 0
144 20250401 162800 753734745 16270 16270 16270 16270 0
145 20250401 162700 753734745 16270 16270 16270 16270 0
146 20250401 162600 753734745 16270 16270 16270 16270 0
147 20250401 162500 753734745 16270 16270 16270 16270 0
148 20250401 162400 753734745 16270 16270 16270 16270 0
149 20250401 162300 753734745 16270 16270 16270 16270 0
150 20250401 162200 753734745 16270 16270 16270 16270 0
151 20250401 162100 753734745 16270 16270 16270 16270 0
152 20250401 162000 753734745 16270 16270 16270 16270 1142
153 20250401 161900 753734745 16270 16270 16270 16270 0
154 20250401 161800 753734745 16270 16270 16270 16270 0
155 20250401 161700 753734745 16270 16270 16270 16270 0
156 20250401 161600 753734745 16270 16270 16270 16270 0
157 20250401 161500 753734745 16270 16270 16270 16270 0
158 20250401 161400 753734745 16270 16270 16270 16270 0
159 20250401 161300 753734745 16270 16270 16270 16270 0
160 20250401 161200 753734745 16270 16270 16270 16270 0
161 20250401 161100 753734745 16270 16270 16270 16270 0
162 20250401 161000 753734745 16270 16270 16270 16270 0
163 20250401 160900 753734745 16270 16270 16270 16270 0
164 20250401 160800 753734745 16270 16270 16270 16270 0
165 20250401 160700 753734745 16270 16270 16270 16270 0
166 20250401 160600 753734745 16270 16270 16270 16270 0
167 20250401 160500 753734745 16270 16270 16270 16270 0
168 20250401 160400 753734745 16270 16270 16270 16270 0
169 20250401 160300 753734745 16270 16270 16270 16270 0
170 20250401 160200 753734745 16270 16270 16270 16270 0
171 20250401 160100 753734745 16270 16270 16270 16270 0
172 20250401 160000 753734745 16270 16270 16270 16270 0
173 20250401 155900 753734745 16270 16270 16270 16270 0
174 20250401 155800 753734745 16270 16270 16270 16270 0
175 20250401 155700 753734745 16270 16270 16270 16270 0
176 20250401 155600 753734745 16270 16270 16270 16270 0
177 20250401 155500 753734745 16270 16270 16270 16270 0
178 20250401 155400 753734745 16270 16270 16270 16270 0
179 20250401 155300 753734745 16270 16270 16270 16270 0
180 20250401 155200 753734745 16270 16270 16270 16270 0
181 20250401 155100 753734745 16270 16270 16270 16270 0
182 20250401 155000 753734745 16270 16270 16270 16270 1142
183 20250401 154900 753734745 16270 16270 16270 16270 0
184 20250401 154800 753734745 16270 16270 16270 16270 0
185 20250401 154700 753734745 16270 16270 16270 16270 0
186 20250401 154600 753734745 16270 16270 16270 16270 0
187 20250401 154500 753734745 16270 16270 16270 16270 0
188 20250401 154400 753734745 16270 16270 16270 16270 0
189 20250401 154300 753734745 16270 16270 16270 16270 0
190 20250401 154200 753734745 16270 16270 16270 16270 0
191 20250401 154100 753734745 16270 16270 16270 16270 0
192 20250401 154000 753734745 16270 16270 16270 16270 0
193 20250401 153900 753734745 16270 16270 16270 16270 0
194 20250401 153800 753734745 16270 16270 16270 16270 0
195 20250401 153700 753734745 16270 16270 16270 16270 0
196 20250401 153600 753734745 16270 16270 16270 16270 0
197 20250401 153500 753734745 16270 16270 16270 16270 0
198 20250401 153400 753734745 16270 16270 16270 16270 0
199 20250401 153300 753734745 16270 16270 16270 16270 0
200 20250401 153200 753734745 16270 16270 16270 16270 0
201 20250401 153100 753734745 16270 16270 16270 16270 0
202 20250401 153000 753734745 16270 16270 16270 16270 1142
203 20250401 152900 735154405 16260 16260 16260 16260 0
204 20250401 152800 735154405 16260 16260 16260 16260 0
205 20250401 152700 735154405 16260 16260 16260 16260 0
206 20250401 152600 735154405 16260 16260 16260 16260 0
207 20250401 152500 735154405 16260 16260 16260 16260 0
208 20250401 152400 735154405 16260 16260 16260 16260 0
209 20250401 152300 735154405 16260 16260 16260 16260 0
210 20250401 152200 735154405 16260 16260 16260 16260 0
211 20250401 152100 735154405 16260 16260 16260 16260 0
212 20250401 152000 735154405 16260 16260 16260 16260 0
213 20250401 151900 735154405 16260 16250 16260 16250 236
214 20250401 151800 731317625 16240 16260 16270 16230 338
215 20250401 151700 725824305 16270 16270 16270 16260 66
216 20250401 151600 724750965 16270 16270 16270 16270 9
217 20250401 151500 724604535 16270 16270 16270 16270 22
218 20250401 151400 724246595 16270 16250 16270 16250 84
219 20250401 151300 722881105 16250 16240 16250 16240 27
220 20250401 151200 722442405 16240 16250 16250 16240 248
221 20250401 151100 718412615 16240 16270 16270 16240 572
222 20250401 151000 709115385 16270 16270 16270 16270 83
223 20250401 150900 707764975 16270 16270 16270 16270 14
224 20250401 150800 707537195 16270 16270 16270 16265 55
225 20250401 150700 706642545 16270 16270 16270 16270 4
226 20250401 150600 706577465 16270 16260 16270 16260 18
227 20250401 150500 706284630 16270 16260 16270 16260 662
228 20250401 150400 695515790 16260 16260 16260 16260 19
229 20250401 150300 695206850 16260 16260 16260 16260 18
230 20250401 150200 694914170 16260 16260 16260 16260 36
231 20250401 150100 694328810 16260 16260 16260 16260 277
232 20250401 150000 689824790 16260 16250 16260 16250 11
233 20250401 145900 689645980 16250 16240 16260 16240 84
234 20250401 145800 688280930 16240 16240 16260 16230 305
235 20250401 145700 683327110 16240 16230 16240 16230 17
236 20250401 145600 683051140 16240 16230 16240 16230 39
237 20250401 145500 682418090 16240 16230 16240 16230 50
238 20250401 145400 681606460 16230 16250 16250 16230 117
239 20250401 145300 679705850 16260 16270 16270 16250 94
240 20250401 145200 678177340 16270 16260 16270 16260 15
241 20250401 145100 677933350 16270 16260 16270 16260 28
242 20250401 145000 677477990 16270 16270 16270 16260 34
243 20250401 144900 676925010 16260 16270 16270 16260 45
244 20250401 144800 676193220 16260 16270 16270 16260 43
245 20250401 144700 675493920 16260 16270 16270 16260 124
246 20250401 144600 673477640 16270 16260 16270 16260 218
247 20250401 144500 669932830 16270 16270 16270 16270 19
248 20250401 144400 669623700 16270 16270 16270 16260 89
249 20250401 144300 668176460 16270 16260 16270 16260 23
250 20250401 144200 667802350 16260 16270 16270 16260 60
251 20250401 144100 666826640 16270 16270 16270 16260 17
252 20250401 144000 666550110 16270 16270 16270 16260 17
253 20250401 143900 666273620 16270 16260 16270 16260 61
254 20250401 143800 665281660 16270 16270 16270 16260 69
255 20250401 143700 664159620 16270 16270 16270 16260 9
256 20250401 143600 664013200 16270 16260 16270 16260 191
257 20250401 143500 660907460 16270 16270 16270 16260 59
258 20250401 143400 659948010 16260 16260 16260 16260 20
259 20250401 143300 659622810 16260 16270 16270 16260 20
260 20250401 143200 659297510 16270 16265 16280 16260 39
261 20250401 143100 658662945 16270 16280 16280 16260 21
262 20250401 143000 658321325 16270 16260 16270 16260 63
263 20250401 142900 657296775 16260 16260 16260 16260 7
264 20250401 142800 657182955 16260 16260 16260 16250 18
265 20250401 142700 656890335 16260 16260 16260 16250 78
266 20250401 142600 655622795 16260 16260 16260 16260 23
267 20250401 142500 655248815 16260 16250 16260 16250 18
268 20250401 142400 654956195 16260 16260 16260 16240 47
269 20250401 142300 654192535 16260 16250 16260 16250 23
270 20250401 142200 653818565 16250 16250 16250 16240 21
271 20250401 142100 653477375 16250 16270 16280 16250 116
272 20250401 142000 651591985 16260 16280 16280 16250 166
273 20250401 141900 648892495 16250 16240 16290 16240 590
274 20250401 141800 639303145 16240 16240 16240 16240 6
275 20250401 141700 639205705 16240 16240 16240 16230 11
276 20250401 141600 639027125 16240 16240 16240 16240 11
277 20250401 141500 638848485 16240 16240 16240 16240 14
278 20250401 141400 638621125 16230 16240 16240 16230 18
279 20250401 141300 638328875 16240 16240 16240 16240 7
280 20250401 141200 638215195 16240 16240 16240 16230 19
281 20250401 141100 637906705 16240 16240 16240 16240 7
282 20250401 141000 637793025 16240 16240 16240 16240 12
283 20250401 140900 637598145 16240 16230 16240 16230 121
284 20250401 140800 635634165 16240 16240 16240 16230 12
285 20250401 140700 635439345 16240 16240 16240 16230 22
286 20250401 140600 635082175 16230 16240 16240 16230 13
287 20250401 140500 634871115 16240 16240 16240 16240 11
288 20250401 140400 634692475 16240 16230 16240 16230 15
289 20250401 140300 634448945 16240 16240 16240 16240 11
290 20250401 140200 634270305 16240 16230 16240 16230 8
291 20250401 140100 634140395 16230 16230 16240 16230 27
292 20250401 140000 633702105 16240 16210 16240 16210 471
293 20250401 135900 626059535 16210 16240 16240 16210 832
294 20250401 135800 612556995 16230 16240 16240 16230 333
295 20250401 135700 607152225 16240 16240 16240 16230 119
296 20250401 135600 605220665 16240 16230 16240 16230 22
297 20250401 135500 604863445 16240 16240 16240 16240 8
298 20250401 135400 604733525 16240 16240 16240 16240 13
299 20250401 135300 604522405 16230 16240 16240 16230 15
300 20250401 135200 604278895 16230 16240 16240 16230 24
301 20250401 135100 603889265 16240 16240 16240 16240 11
302 20250401 135000 603710625 16230 16230 16240 16230 375
303 20250401 134900 597624315 16230 16230 16230 16230 15
304 20250401 134800 597380865 16220 16230 16240 16220 198
305 20250401 134700 594167555 16240 16240 16240 16230 799
306 20250401 134600 581199665 16240 16240 16240 16240 9
307 20250401 134500 581053505 16240 16240 16240 16230 20
308 20250401 134400 580728765 16240 16240 16240 16240 11
309 20250401 134300 580550125 16240 16230 16240 16230 13
310 20250401 134200 580339045 16230 16240 16240 16230 21
311 20250401 134100 579998065 16240 16240 16240 16240 11
312 20250401 134000 579819425 16240 16240 16240 16230 22
313 20250401 133900 579462205 16240 16240 16240 16240 8
314 20250401 133800 579332285 16240 16230 16240 16230 23
315 20250401 133700 578958905 16240 16240 16240 16230 15
316 20250401 133600 578715365 16240 16230 16240 16230 717
317 20250401 133500 567078385 16230 16220 16230 16220 15
318 20250401 133400 566834995 16230 16230 16230 16230 11
319 20250401 133300 566656465 16230 16230 16230 16230 14
320 20250401 133200 566429245 16230 16230 16230 16220 16
321 20250401 133100 566169625 16230 16230 16230 16230 14
322 20250401 133000 565942405 16230 16220 16230 16220 41
323 20250401 132900 565277305 16220 16230 16230 16220 716
324 20250401 132800 553663645 16230 16230 16230 16230 5
325 20250401 132700 553582495 16230 16230 16230 16220 18
326 20250401 132600 553290415 16230 16230 16230 16230 11
327 20250401 132500 553111885 16230 16230 16230 16230 11
328 20250401 132400 552933355 16230 16230 16230 16220 15
329 20250401 132300 552689965 16230 16230 16230 16220 358
330 20250401 132200 546880090 16230 16230 16230 16230 3
331 20250401 132100 546831400 16230 16230 16230 16220 10
332 20250401 132000 546669160 16230 16230 16230 16230 1
333 20250401 131900 546652930 16230 16220 16230 16220 19
334 20250401 131800 546344630 16230 16230 16230 16220 4
335 20250401 131700 546279730 16220 16220 16230 16220 20
336 20250401 131600 545955320 16230 16220 16230 16220 124
337 20250401 131500 543944030 16230 16220 16230 16220 1358
338 20250401 131400 521910120 16210 16220 16220 16210 10
339 20250401 131300 521748010 16210 16210 16210 16210 59
340 20250401 131200 520791620 16210 16210 16210 16200 20
341 20250401 131100 520467480 16200 16200 16210 16200 36
342 20250401 131000 519884150 16210 16210 16210 16200 25
343 20250401 130900 519478980 16210 16200 16210 16200 19
344 20250401 130800 519171020 16210 16200 16210 16200 19
345 20250401 130700 518863170 16210 16210 16210 16200 15
346 20250401 130600 518620040 16200 16210 16210 16200 28
347 20250401 130500 518166240 16200 16200 16210 16200 21
348 20250401 130400 517825960 16200 16200 16210 16200 15
349 20250401 130300 517582930 16200 16210 16220 16200 553
350 20250401 130200 508619600 16210 16220 16220 16210 124
351 20250401 130100 506609520 16220 16200 16220 16200 161
352 20250401 130000 503999900 16200 16210 16210 16200 30
353 20250401 125900 503513840 16200 16210 16210 16200 70
354 20250401 125800 502379700 16210 16210 16210 16210 8
355 20250401 125700 502250020 16210 16210 16210 16200 25
356 20250401 125600 501844830 16210 16210 16210 16210 9
357 20250401 125500 501698940 16210 16210 16210 16200 231
358 20250401 125400 497954490 16210 16210 16210 16210 115
359 20250401 125300 496090340 16210 16210 16210 16210 221
360 20250401 125200 492507930 16220 16220 16220 16210 9
361 20250401 125100 492362010 16220 16220 16220 16220 1
362 20250401 125000 492345790 16210 16210 16210 16210 369
363 20250401 124900 486364300 16200 16210 16210 16200 18
364 20250401 124800 486072580 16210 16210 16210 16210 1
365 20250401 124700 486056370 16210 16200 16210 16200 11
366 20250401 124600 485878130 16210 16210 16210 16200 230
367 20250401 124500 482150050 16210 16210 16210 16210 485
368 20250401 124400 474288200 16200 16210 16210 16200 10
369 20250401 124300 474126170 16210 16210 16210 16210 3
370 20250401 124200 474077540 16210 16210 16210 16205 122
371 20250401 124100 472100470 16210 16210 16210 16205 15
372 20250401 124000 471857350 16210 16210 16210 16210 277
373 20250401 123900 467367180 16210 16210 16210 16205 16
374 20250401 123800 467107850 16210 16210 16210 16210 3
375 20250401 123700 467059220 16210 16210 16210 16210 5
376 20250401 123600 466978170 16210 16200 16210 16200 18
377 20250401 123500 466686450 16210 16210 16210 16210 6
378 20250401 123400 466589190 16210 16210 16210 16210 3
379 20250401 123300 466540560 16200 16210 16210 16200 14
380 20250401 123200 466313675 16210 16210 16210 16200 23
381 20250401 123100 465940975 16200 16200 16210 16200 176
382 20250401 123000 463089735 16210 16210 16210 16200 1034
383 20250401 122900 446328625 16210 16210 16210 16210 4
384 20250401 122800 446263785 16200 16210 16210 16200 8
385 20250401 122700 446134175 16200 16210 16210 16200 4
386 20250401 122600 446069365 16210 16210 16210 16200 33
387 20250401 122500 445534455 16200 16210 16210 16200 9
388 20250401 122400 445388625 16210 16210 16210 16210 1
389 20250401 122300 445372415 16210 16220 16220 16200 1737
390 20250401 122200 417218085 16220 16230 16230 16220 101
391 20250401 122100 415579855 16230 16230 16230 16230 2
392 20250401 122000 415547395 16230 16230 16230 16220 8
393 20250401 121900 415417615 16230 16230 16230 16230 0
394 20250401 121800 415417615 16230 16210 16230 16210 175
395 20250401 121700 412579155 16220 16220 16220 16220 19
396 20250401 121600 412270975 16220 16220 16220 16220 381
397 20250401 121500 406091155 16220 16220 16220 16210 14
398 20250401 121400 405864135 16220 16220 16220 16220 14
399 20250401 121300 405637055 16220 16220 16220 16220 14
400 20250401 121200 405409975 16220 16220 16220 16210 8
401 20250401 121100 405280275 16210 16210 16210 16210 26
402 20250401 121000 404858815 16210 16190 16210 16190 104
403 20250401 120900 403173655 16200 16200 16200 16200 200
404 20250401 120800 399933655 16200 16200 16200 16200 1
405 20250401 120700 399917455 16200 16190 16200 16190 47
406 20250401 120600 399156115 16200 16200 16200 16200 9
407 20250401 120500 399010315 16200 16200 16200 16200 3
408 20250401 120400 398961715 16190 16200 16200 16190 22
409 20250401 120300 398605375 16200 16200 16200 16200 2
410 20250401 120200 398572975 16200 16190 16200 16190 17
411 20250401 120100 398297635 16200 16190 16200 16190 3
412 20250401 120000 398249045 16200 16200 16200 16190 62
413 20250401 115900 397244745 16190 16190 16200 16190 17
414 20250401 115800 396969495 16190 16190 16200 16190 95
415 20250401 115700 395431435 16190 16190 16200 16190 10
416 20250401 115600 395269525 16190 16190 16200 16190 138
417 20250401 115500 393035295 16190 16200 16200 16190 6
418 20250401 115400 392938135 16190 16190 16200 16190 14
419 20250401 115300 392711445 16190 16200 16200 16190 57
420 20250401 115200 391788085 16200 16190 16200 16190 156
421 20250401 115100 389260935 16190 16190 16200 16190 40
422 20250401 115000 388613325 16190 16190 16200 16190 19
423 20250401 114900 388305665 16190 16200 16200 16190 23
424 20250401 114800 387933225 16190 16190 16200 16190 20
425 20250401 114700 387609395 16200 16190 16200 16190 11
426 20250401 114600 387431235 16190 16200 16200 16190 9
427 20250401 114500 387285505 16200 16200 16200 16200 4
428 20250401 114400 387220705 16200 16190 16200 16190 47
429 20250401 114300 386459765 16190 16210 16210 16190 275
430 20250401 114200 382004745 16200 16210 16210 16200 5
431 20250401 114100 381923725 16210 16210 16210 16210 24
432 20250401 114000 381534685 16200 16210 16210 16200 29
433 20250401 113900 381064655 16200 16220 16220 16200 622
434 20250401 113800 370982835 16220 16220 16220 16210 10
435 20250401 113700 370820695 16220 16220 16220 16220 2
436 20250401 113600 370788255 16220 16220 16220 16220 37
437 20250401 113500 370188115 16210 16220 16220 16210 7
438 20250401 113400 370074635 16220 16220 16220 16220 6
439 20250401 113300 369977315 16220 16220 16220 16220 15
440 20250401 113200 369734015 16210 16220 16220 16210 14
441 20250401 113100 369506995 16220 16230 16230 16220 91
442 20250401 113000 368030965 16230 16220 16230 16220 8
443 20250401 112900 367901185 16230 16230 16230 16230 4
444 20250401 112800 367836265 16230 16230 16230 16230 21
445 20250401 112700 367495435 16230 16230 16230 16220 9
446 20250401 112600 367349425 16230 16230 16230 16220 58
447 20250401 112500 366408645 16220 16230 16230 16220 4
448 20250401 112400 366343745 16220 16230 16230 16220 7
449 20250401 112300 366230195 16230 16230 16230 16230 1
450 20250401 112200 366213965 16210 16220 16220 16210 117
451 20250401 112100 364316405 16210 16210 16220 16210 10
452 20250401 112000 364154245 16210 16220 16220 16210 19
453 20250401 111900 363846165 16210 16210 16220 16210 21
454 20250401 111800 363505695 16220 16210 16220 16210 167
455 20250401 111700 360797215 16210 16210 16220 16210 23
456 20250401 111600 360424255 16220 16220 16220 16210 14
457 20250401 111500 360197265 16210 16220 16220 16210 230
458 20250401 111400 356467375 16220 16210 16220 16210 10
459 20250401 111300 356305265 16210 16210 16220 16210 11
460 20250401 111200 356126945 16210 16220 16220 16210 27
461 20250401 111100 355689255 16210 16220 16220 16210 12
462 20250401 111000 355494725 16220 16210 16220 16210 5
463 20250401 110900 355413655 16210 16230 16230 16210 146
464 20250401 110800 353045835 16220 16220 16230 16220 29
465 20250401 110700 352575425 16220 16220 16230 16220 89
466 20250401 110600 351131815 16220 16230 16230 16220 46
467 20250401 110500 350385545 16220 16230 16230 16220 16
468 20250401 110400 350125975 16230 16230 16230 16230 362
469 20250401 110300 344250715 16240 16240 16240 16230 12
470 20250401 110200 344055925 16230 16220 16240 16220 190
471 20250401 110100 340972355 16230 16220 16230 16220 19
472 20250401 110000 340664045 16230 16230 16230 16230 4
473 20250401 105900 340599125 16230 16230 16230 16230 1
474 20250401 105800 340582895 16230 16220 16230 16220 8
475 20250401 105700 340453115 16230 16230 16230 16230 1
476 20250401 105600 340436885 16230 16230 16230 16230 3
477 20250401 105500 340388195 16220 16230 16230 16220 7
478 20250401 105400 340274645 16220 16230 16230 16220 612
479 20250401 105300 330342625 16230 16220 16230 16220 9
480 20250401 105200 330196615 16230 16230 16230 16230 1
481 20250401 105100 330180385 16230 16240 16240 16230 165
482 20250401 105000 327501695 16250 16240 16250 16240 57
483 20250401 104900 326576005 16250 16250 16250 16240 21
484 20250401 104800 326234945 16250 16230 16250 16230 50
485 20250401 104700 325423425 16220 16230 16230 16220 7
486 20250401 104600 325309875 16230 16250 16250 16210 201
487 20250401 104500 322050615 16250 16240 16250 16240 7
488 20250401 104400 321936925 16250 16240 16250 16210 62
489 20250401 104300 320930965 16230 16220 16230 16210 78
490 20250401 104200 319665845 16210 16210 16220 16210 11
491 20250401 104100 319487525 16210 16220 16220 16210 45
492 20250401 104000 318758065 16220 16220 16220 16210 4
493 20250401 103900 318693195 16220 16230 16230 16220 62
494 20250401 103800 317687525 16230 16220 16230 16220 5
495 20250401 103700 317606385 16220 16220 16230 16220 18
496 20250401 103600 317314415 16230 16230 16230 16220 17
497 20250401 103500 317038645 16220 16220 16230 16220 8
498 20250401 103400 316908875 16220 16240 16240 16220 82
499 20250401 103300 315577745 16240 16220 16250 16220 649
500 20250401 103200 305038635 16220 16230 16230 16220 9
501 20250401 103100 304892635 16220 16220 16230 16220 14
502 20250401 103000 304665545 16230 16200 16230 16200 30
503 20250401 102900 304179175 16200 16210 16210 16200 6
504 20250401 102800 304081965 16200 16190 16220 16190 705
505 20250401 102700 292657835 16190 16190 16200 16180 599
506 20250401 102600 282960075 16180 16190 16200 16180 330
507 20250401 102500 277617565 16200 16180 16200 16180 297
508 20250401 102400 272809065 16180 16190 16190 16180 44
509 20250401 102300 272097105 16150 16170 16200 16150 1332
510 20250401 102200 250558445 16180 16250 16250 16180 5189
511 20250401 102100 166535625 16240 16240 16250 16240 14
512 20250401 102000 166308255 16240 16240 16250 16230 202
513 20250401 101900 163027935 16240 16230 16240 16230 12
514 20250401 101800 162833065 16230 16240 16240 16230 8
515 20250401 101700 162703215 16240 16240 16240 16230 109
516 20250401 101600 160933115 16230 16240 16250 16230 322
517 20250401 101500 155703915 16240 16250 16260 16240 266
518 20250401 101400 151381515 16260 16240 16260 16240 513
519 20250401 101300 143045265 16250 16240 16250 16240 25
520 20250401 101200 142639145 16250 16250 16250 16240 15
521 20250401 101100 142395425 16240 16240 16250 16240 5
522 20250401 101000 142314215 16250 16240 16250 16240 15
523 20250401 100900 142070585 16240 16230 16250 16230 31
524 20250401 100800 141567385 16240 16230 16250 16230 296
525 20250401 100700 136760585 16240 16240 16240 16230 8
526 20250401 100600 136630725 16240 16240 16240 16240 3
527 20250401 100500 136582005 16240 16240 16250 16240 45
528 20250401 100400 135851185 16240 16240 16240 16240 48
529 20250401 100300 135071665 16240 16230 16240 16230 25
530 20250401 100200 134665895 16220 16210 16220 16210 65
531 20250401 100100 133611605 16210 16210 16220 16210 10
532 20250401 100000 133449455 16220 16210 16220 16210 24
533 20250401 095900 133060375 16210 16220 16220 16210 22
534 20250401 095800 132703725 16220 16210 16220 16210 29
535 20250401 095700 132233595 16220 16220 16220 16210 20
536 20250401 095600 131909355 16220 16210 16230 16210 99
537 20250401 095500 130303595 16210 16220 16220 16210 11
538 20250401 095400 130125275 16220 16210 16220 16210 7
539 20250401 095300 130011795 16220 16220 16220 16220 3
540 20250401 095200 129963135 16220 16210 16220 16210 28
541 20250401 095100 129509245 16210 16210 16220 16210 12
542 20250401 095000 129314715 16220 16230 16230 16220 15
543 20250401 094900 129071405 16230 16220 16240 16220 519
544 20250401 094800 120653145 16220 16220 16220 16220 2
545 20250401 094700 120620705 16210 16210 16210 16210 122
546 20250401 094600 118643085 16210 16210 16210 16200 9
547 20250401 094500 118497255 16210 16210 16210 16210 2
548 20250401 094400 118464835 16210 16200 16210 16200 10
549 20250401 094300 118302825 16200 16200 16210 16200 8
550 20250401 094200 118173195 16200 16200 16210 16200 19
551 20250401 094100 117865385 16200 16200 16210 16200 18
552 20250401 094000 117573695 16200 16200 16210 16200 10
553 20250401 093900 117411665 16200 16210 16210 16200 23
554 20250401 093800 117039025 16200 16210 16210 16180 27
555 20250401 093700 116601595 16180 16220 16220 16180 543
556 20250401 093600 107811485 16220 16210 16220 16200 328
557 20250401 093500 102494745 16210 16210 16210 16200 669
558 20250401 093400 91651035 16190 16200 16210 16190 18
559 20250401 093300 91359505 16180 16190 16210 16180 83
560 20250401 093200 90015935 16200 16240 16240 16200 1561
561 20250401 093100 64689665 16240 16240 16240 16240 18
562 20250401 093000 64397345 16230 16250 16250 16230 78
563 20250401 092900 63130665 16250 16250 16250 16240 455
564 20250401 092800 55737265 16250 16250 16250 16250 2
565 20250401 092700 55704765 16250 16240 16250 16240 4
566 20250401 092600 55639775 16240 16240 16250 16240 17
567 20250401 092500 55363575 16240 16270 16270 16240 110
568 20250401 092400 53575505 16260 16260 16270 16260 29
569 20250401 092300 53103845 16260 16265 16270 16260 127
570 20250401 092200 51037660 16260 16260 16270 16260 51
571 20250401 092100 50208370 16270 16280 16280 16260 144
572 20250401 092000 47865520 16270 16280 16280 16270 15
573 20250401 091900 47621330 16280 16280 16280 16280 2
574 20250401 091800 47588770 16280 16280 16280 16270 7
575 20250401 091700 47474820 16280 16280 16280 16280 2
576 20250401 091600 47442260 16280 16270 16280 16270 63
577 20250401 091500 46417120 16280 16280 16280 16280 2
578 20250401 091400 46384560 16280 16300 16300 16270 17
579 20250401 091300 46107690 16290 16320 16320 16290 119
580 20250401 091200 44167070 16320 16310 16320 16310 35
581 20250401 091100 43596100 16310 16320 16320 16310 24
582 20250401 091000 43204620 16320 16330 16330 16320 121
583 20250401 090900 41229870 16320 16310 16330 16310 313
584 20250401 090800 36124290 16310 16270 16310 16270 1755
585 20250401 090700 7548480 16270 16270 16270 16270 3
586 20250401 090600 7499670 16270 16280 16280 16265 172
587 20250401 090500 4700665 16285 16285 16285 16280 43
588 20250401 090400 4000460 16285 16290 16290 16285 12
589 20250401 090300 3805035 16290 16305 16305 16290 69
590 20250401 090200 2680470 16310 16310 16310 16310 41
591 20250401 090100 2011760 16315 16350 16350 16315 17
592 20250401 090000 1734160 16360 16360 16360 16360 106

1
003540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,105794,50773400,1729731900,830145090000,0.21
20250327,105794,50773400,1726558080,828621888000,0.21
20250326,105794,50773400,1726558080,828621888000,0.21
20250325,105757,50773400,1707975550,819990410000,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 105794 50773400 1729731900 830145090000 0.21
3 20250327 105794 50773400 1726558080 828621888000 0.21
4 20250326 105794 50773400 1726558080 828621888000 0.21
5 20250325 105757 50773400 1707975550 819990410000 0.21