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

615
016740/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,364039455,3125,3125,3125,3125,612
20250401,191200,364039455,3125,3125,3125,3125,0
20250401,191100,364039455,3125,3125,3125,3125,0
20250401,191000,364039455,3125,3125,3125,3125,0
20250401,190900,364039455,3125,3125,3125,3125,0
20250401,190800,364039455,3125,3125,3125,3125,0
20250401,190700,364039455,3125,3125,3125,3125,0
20250401,190600,364039455,3125,3125,3125,3125,0
20250401,190500,364039455,3125,3125,3125,3125,0
20250401,190400,364039455,3125,3125,3125,3125,0
20250401,190300,364039455,3125,3125,3125,3125,0
20250401,190200,364039455,3125,3125,3125,3125,0
20250401,190100,364039455,3125,3125,3125,3125,0
20250401,190000,364039455,3125,3125,3125,3125,0
20250401,185900,364039455,3125,3125,3125,3125,0
20250401,185800,364039455,3125,3125,3125,3125,0
20250401,185700,364039455,3125,3125,3125,3125,0
20250401,185600,364039455,3125,3125,3125,3125,0
20250401,185500,364039455,3125,3125,3125,3125,0
20250401,185400,364039455,3125,3125,3125,3125,0
20250401,185300,364039455,3125,3125,3125,3125,0
20250401,185200,364039455,3125,3125,3125,3125,0
20250401,185100,364039455,3125,3125,3125,3125,0
20250401,185000,364039455,3125,3125,3125,3125,0
20250401,184900,364039455,3125,3125,3125,3125,0
20250401,184800,364039455,3125,3125,3125,3125,0
20250401,184700,364039455,3125,3125,3125,3125,0
20250401,184600,364039455,3125,3125,3125,3125,0
20250401,184500,364039455,3125,3125,3125,3125,0
20250401,184400,364039455,3125,3125,3125,3125,0
20250401,184300,364039455,3125,3125,3125,3125,612
20250401,184200,364039455,3125,3125,3125,3125,0
20250401,184100,364039455,3125,3125,3125,3125,0
20250401,184000,364039455,3125,3125,3125,3125,0
20250401,183900,364039455,3125,3125,3125,3125,0
20250401,183800,364039455,3125,3125,3125,3125,0
20250401,183700,364039455,3125,3125,3125,3125,0
20250401,183600,364039455,3125,3125,3125,3125,0
20250401,183500,364039455,3125,3125,3125,3125,0
20250401,183400,364039455,3125,3125,3125,3125,0
20250401,183300,364039455,3125,3125,3125,3125,0
20250401,183200,364039455,3125,3125,3125,3125,0
20250401,183100,364039455,3125,3125,3125,3125,0
20250401,183000,364039455,3125,3125,3125,3125,0
20250401,182900,364039455,3125,3125,3125,3125,0
20250401,182800,364039455,3125,3125,3125,3125,0
20250401,182700,364039455,3125,3125,3125,3125,0
20250401,182600,364039455,3125,3125,3125,3125,0
20250401,182500,364039455,3125,3125,3125,3125,0
20250401,182400,364039455,3125,3125,3125,3125,0
20250401,182300,364039455,3125,3125,3125,3125,0
20250401,182200,364039455,3125,3125,3125,3125,0
20250401,182100,364039455,3125,3125,3125,3125,0
20250401,182000,364039455,3125,3125,3125,3125,0
20250401,181900,364039455,3125,3125,3125,3125,0
20250401,181800,364039455,3125,3125,3125,3125,0
20250401,181700,364039455,3125,3125,3125,3125,0
20250401,181600,364039455,3125,3125,3125,3125,0
20250401,181500,364039455,3125,3125,3125,3125,0
20250401,181400,364039455,3125,3125,3125,3125,0
20250401,181300,364039455,3125,3125,3125,3125,612
20250401,181200,364039455,3125,3125,3125,3125,0
20250401,181100,364039455,3125,3125,3125,3125,0
20250401,181000,364039455,3125,3125,3125,3125,0
20250401,180900,364039455,3125,3125,3125,3125,0
20250401,180800,364039455,3125,3125,3125,3125,0
20250401,180700,364039455,3125,3125,3125,3125,0
20250401,180600,364039455,3125,3125,3125,3125,0
20250401,180500,364039455,3125,3125,3125,3125,0
20250401,180400,364039455,3125,3125,3125,3125,0
20250401,180300,364039455,3125,3125,3125,3125,0
20250401,180200,364039455,3125,3125,3125,3125,0
20250401,180100,364039455,3125,3125,3125,3125,0
20250401,180000,364039455,3125,3125,3125,3125,0
20250401,175900,364039455,3125,3125,3125,3125,0
20250401,175800,364039455,3125,3125,3125,3125,0
20250401,175700,364039455,3125,3125,3125,3125,0
20250401,175600,364039455,3125,3125,3125,3125,0
20250401,175500,364039455,3125,3125,3125,3125,0
20250401,175400,364039455,3125,3125,3125,3125,0
20250401,175300,364039455,3125,3125,3125,3125,0
20250401,175200,364039455,3125,3125,3125,3125,0
20250401,175100,364039455,3125,3125,3125,3125,0
20250401,175000,364039455,3125,3125,3125,3125,0
20250401,174900,364039455,3125,3125,3125,3125,0
20250401,174800,364039455,3125,3125,3125,3125,0
20250401,174700,364039455,3125,3125,3125,3125,0
20250401,174600,364039455,3125,3125,3125,3125,0
20250401,174500,364039455,3125,3125,3125,3125,0
20250401,174400,364039455,3125,3125,3125,3125,0
20250401,174300,364039455,3125,3125,3125,3125,612
20250401,174200,364039455,3125,3125,3125,3125,0
20250401,174100,364039455,3125,3125,3125,3125,0
20250401,174000,364039455,3125,3125,3125,3125,0
20250401,173900,364039455,3125,3125,3125,3125,0
20250401,173800,364039455,3125,3125,3125,3125,0
20250401,173700,364039455,3125,3125,3125,3125,0
20250401,173600,364039455,3125,3125,3125,3125,0
20250401,173500,364039455,3125,3125,3125,3125,0
20250401,173400,364039455,3125,3125,3125,3125,0
20250401,173300,364039455,3125,3125,3125,3125,0
20250401,173200,364039455,3125,3125,3125,3125,0
20250401,173100,364039455,3125,3125,3125,3125,0
20250401,173000,364039455,3125,3125,3125,3125,0
20250401,172900,364039455,3125,3125,3125,3125,0
20250401,172800,364039455,3125,3125,3125,3125,0
20250401,172700,364039455,3125,3125,3125,3125,0
20250401,172600,364039455,3125,3125,3125,3125,0
20250401,172500,364039455,3125,3125,3125,3125,0
20250401,172400,364039455,3125,3125,3125,3125,0
20250401,172300,364039455,3125,3125,3125,3125,0
20250401,172200,364039455,3125,3125,3125,3125,0
20250401,172100,364039455,3125,3125,3125,3125,0
20250401,172000,364039455,3125,3125,3125,3125,0
20250401,171900,364039455,3125,3125,3125,3125,0
20250401,171800,364039455,3125,3125,3125,3125,0
20250401,171700,364039455,3125,3125,3125,3125,0
20250401,171600,364039455,3125,3125,3125,3125,0
20250401,171500,364039455,3125,3125,3125,3125,0
20250401,171400,364039455,3125,3125,3125,3125,0
20250401,171300,364039455,3125,3125,3125,3125,612
20250401,171200,364039455,3125,3125,3125,3125,0
20250401,171100,364039455,3125,3125,3125,3125,0
20250401,171000,364039455,3125,3125,3125,3125,0
20250401,170900,364039455,3125,3125,3125,3125,0
20250401,170800,364039455,3125,3125,3125,3125,0
20250401,170700,364039455,3125,3125,3125,3125,0
20250401,170600,364039455,3125,3125,3125,3125,0
20250401,170500,364039455,3125,3125,3125,3125,0
20250401,170400,364039455,3125,3125,3125,3125,0
20250401,170300,364039455,3125,3125,3125,3125,0
20250401,170200,364039455,3125,3125,3125,3125,0
20250401,170100,364039455,3125,3125,3125,3125,0
20250401,170000,364039455,3125,3125,3125,3125,0
20250401,165900,364039455,3125,3125,3125,3125,0
20250401,165800,364039455,3125,3125,3125,3125,0
20250401,165700,364039455,3125,3125,3125,3125,0
20250401,165600,364039455,3125,3125,3125,3125,0
20250401,165500,364039455,3125,3125,3125,3125,0
20250401,165400,364039455,3125,3125,3125,3125,0
20250401,165300,364039455,3125,3125,3125,3125,0
20250401,165200,364039455,3125,3125,3125,3125,0
20250401,165100,364039455,3125,3125,3125,3125,0
20250401,165000,364039455,3125,3125,3125,3125,0
20250401,164900,364039455,3125,3125,3125,3125,0
20250401,164800,364039455,3125,3125,3125,3125,0
20250401,164700,364039455,3125,3125,3125,3125,0
20250401,164600,364039455,3125,3125,3125,3125,0
20250401,164500,364039455,3125,3125,3125,3125,0
20250401,164400,364039455,3125,3125,3125,3125,0
20250401,164300,364039455,3125,3125,3125,3125,612
20250401,164200,364039455,3125,3125,3125,3125,0
20250401,164100,364039455,3125,3125,3125,3125,0
20250401,164000,364039455,3125,3125,3125,3125,0
20250401,163900,364039455,3125,3125,3125,3125,0
20250401,163800,364039455,3125,3125,3125,3125,0
20250401,163700,364039455,3125,3125,3125,3125,0
20250401,163600,364039455,3125,3125,3125,3125,0
20250401,163500,364039455,3125,3125,3125,3125,0
20250401,163400,364039455,3125,3125,3125,3125,0
20250401,163300,364039455,3125,3125,3125,3125,0
20250401,163200,364039455,3125,3125,3125,3125,0
20250401,163100,364039455,3125,3125,3125,3125,0
20250401,163000,364039455,3125,3125,3125,3125,0
20250401,162900,364039455,3125,3125,3125,3125,0
20250401,162800,364039455,3125,3125,3125,3125,0
20250401,162700,364039455,3125,3125,3125,3125,0
20250401,162600,364039455,3125,3125,3125,3125,0
20250401,162500,364039455,3125,3125,3125,3125,0
20250401,162400,364039455,3125,3125,3125,3125,0
20250401,162300,364039455,3125,3125,3125,3125,0
20250401,162200,364039455,3125,3125,3125,3125,0
20250401,162100,364039455,3125,3125,3125,3125,0
20250401,162000,364039455,3125,3125,3125,3125,0
20250401,161900,364039455,3125,3125,3125,3125,0
20250401,161800,364039455,3125,3125,3125,3125,0
20250401,161700,364039455,3125,3125,3125,3125,0
20250401,161600,364039455,3125,3125,3125,3125,0
20250401,161500,364039455,3125,3125,3125,3125,0
20250401,161400,364039455,3125,3125,3125,3125,0
20250401,161300,364039455,3125,3125,3125,3125,612
20250401,161200,364039455,3125,3125,3125,3125,0
20250401,161100,364039455,3125,3125,3125,3125,0
20250401,161000,364039455,3125,3125,3125,3125,0
20250401,160900,364039455,3125,3125,3125,3125,0
20250401,160800,364039455,3125,3125,3125,3125,0
20250401,160700,364039455,3125,3125,3125,3125,0
20250401,160600,364039455,3125,3125,3125,3125,0
20250401,160500,364039455,3125,3125,3125,3125,0
20250401,160400,364039455,3125,3125,3125,3125,0
20250401,160300,364039455,3125,3125,3125,3125,0
20250401,160200,364039455,3125,3125,3125,3125,0
20250401,160100,364039455,3125,3125,3125,3125,0
20250401,160000,364039455,3125,3125,3125,3125,0
20250401,155900,364039455,3125,3125,3125,3125,0
20250401,155800,364039455,3125,3125,3125,3125,0
20250401,155700,364039455,3125,3125,3125,3125,0
20250401,155600,364039455,3125,3125,3125,3125,0
20250401,155500,364039455,3125,3125,3125,3125,0
20250401,155400,364039455,3125,3125,3125,3125,0
20250401,155300,364039455,3125,3125,3125,3125,0
20250401,155200,364039455,3125,3125,3125,3125,0
20250401,155100,364039455,3125,3125,3125,3125,0
20250401,155000,364039455,3125,3125,3125,3125,0
20250401,154900,364039455,3125,3125,3125,3125,0
20250401,154800,364039455,3125,3125,3125,3125,0
20250401,154700,364039455,3125,3125,3125,3125,0
20250401,154600,364039455,3125,3125,3125,3125,0
20250401,154500,364039455,3125,3125,3125,3125,0
20250401,154400,364039455,3125,3125,3125,3125,0
20250401,154300,364039455,3125,3125,3125,3125,612
20250401,154200,364039455,3125,3125,3125,3125,0
20250401,154100,364039455,3125,3125,3125,3125,0
20250401,154000,364039455,3125,3125,3125,3125,0
20250401,153900,364039455,3125,3125,3125,3125,0
20250401,153800,364039455,3125,3125,3125,3125,0
20250401,153700,364039455,3125,3125,3125,3125,0
20250401,153600,364039455,3125,3125,3125,3125,0
20250401,153500,364039455,3125,3125,3125,3125,0
20250401,153400,364039455,3125,3125,3125,3125,0
20250401,153300,364039455,3125,3125,3125,3125,0
20250401,153200,364039455,3125,3125,3125,3125,0
20250401,153100,364039455,3125,3125,3125,3125,0
20250401,153000,364039455,3125,3125,3125,3125,612
20250401,152900,362126955,3120,3120,3120,3120,0
20250401,152800,362126955,3120,3120,3120,3120,0
20250401,152700,362126955,3120,3120,3120,3120,0
20250401,152600,362126955,3120,3120,3120,3120,0
20250401,152500,362126955,3120,3120,3120,3120,0
20250401,152400,362126955,3120,3120,3120,3120,0
20250401,152300,362126955,3120,3120,3120,3120,0
20250401,152200,362126955,3120,3120,3120,3120,0
20250401,152100,362126955,3120,3120,3120,3120,0
20250401,152000,362126955,3120,3120,3120,3120,0
20250401,151900,362126955,3120,3120,3120,3120,0
20250401,151800,362126955,3120,3120,3120,3120,0
20250401,151700,362126955,3120,3120,3120,3120,0
20250401,151600,362126955,3120,3120,3120,3120,0
20250401,151500,362126955,3120,3120,3120,3120,1
20250401,151400,362123835,3120,3120,3120,3120,2
20250401,151300,362117595,3120,3120,3120,3120,0
20250401,151200,362117595,3120,3120,3120,3120,1
20250401,151100,362114475,3115,3115,3115,3115,0
20250401,151000,362114475,3115,3115,3115,3115,9
20250401,150900,362086440,3125,3125,3125,3125,0
20250401,150800,362086440,3125,3125,3125,3125,0
20250401,150700,362086440,3125,3125,3125,3125,0
20250401,150600,362086440,3125,3125,3125,3125,0
20250401,150500,362086440,3125,3125,3125,3125,0
20250401,150400,362086440,3125,3125,3125,3125,0
20250401,150300,362086440,3125,3125,3125,3125,0
20250401,150200,362086440,3125,3125,3125,3125,0
20250401,150100,362086440,3125,3125,3125,3125,0
20250401,150000,362086440,3125,3125,3125,3125,3
20250401,145900,362077065,3125,3125,3125,3125,0
20250401,145800,362077065,3125,3125,3125,3125,0
20250401,145700,362077065,3125,3125,3125,3125,1
20250401,145600,362073940,3105,3105,3105,3105,5
20250401,145500,362058415,3125,3125,3125,3125,0
20250401,145400,362058415,3125,3125,3125,3125,0
20250401,145300,362058415,3125,3125,3125,3125,0
20250401,145200,362058415,3125,3125,3125,3125,0
20250401,145100,362058415,3125,3125,3125,3125,0
20250401,145000,362058415,3125,3125,3125,3125,628
20250401,144900,360095915,3125,3125,3125,3125,27
20250401,144800,360011540,3125,3125,3125,3125,936
20250401,144700,357086540,3125,3125,3125,3125,27
20250401,144600,357002165,3125,3125,3125,3125,33
20250401,144500,356899040,3125,3125,3125,3125,456
20250401,144400,355474040,3125,3125,3125,3125,27
20250401,144300,355389665,3125,3125,3125,3125,942
20250401,144200,352445915,3125,3125,3125,3125,27
20250401,144100,352361540,3125,3125,3125,3125,26
20250401,144000,352280290,3125,3125,3125,3125,455
20250401,143900,350858415,3125,3125,3125,3125,33
20250401,143800,350755290,3125,3125,3125,3125,936
20250401,143700,347830290,3125,3125,3125,3125,27
20250401,143600,347745915,3125,3125,3125,3125,33
20250401,143500,347642790,3125,3125,3125,3120,488
20250401,143400,346117950,3125,3125,3125,3125,26
20250401,143300,346036700,3125,3125,3125,3125,1064
20250401,143200,342711700,3125,3125,3125,3125,26
20250401,143100,342630450,3125,3125,3125,3125,27
20250401,143000,342546075,3125,3125,3125,3125,2203
20250401,142900,335661700,3125,3125,3125,3110,34
20250401,142800,335555465,3110,3125,3125,3110,938
20250401,142700,332624245,3130,3130,3130,3130,26
20250401,142600,332542865,3130,3130,3130,3115,115
20250401,142500,332183800,3135,3135,3135,3135,455
20250401,142400,330757375,3135,3135,3135,3135,27
20250401,142300,330672730,3135,3135,3135,3135,936
20250401,142200,327738370,3135,3135,3135,3135,33
20250401,142100,327634915,3135,3135,3135,3135,27
20250401,142000,327550270,3135,3135,3135,3135,454
20250401,141900,326126980,3135,3135,3135,3135,34
20250401,141800,326020390,3135,3135,3135,3135,1100
20250401,141700,322571890,3135,3135,3135,3135,27
20250401,141600,322487245,3135,3135,3135,3135,33
20250401,141500,322383790,3135,3135,3135,3135,456
20250401,141400,320954230,3135,3135,3135,3135,27
20250401,141300,320869585,3135,3135,3135,3135,935
20250401,141200,317938360,3135,3135,3135,3135,34
20250401,141100,317831770,3135,3135,3135,3135,285
20250401,141000,316938295,3135,3135,3135,3135,456
20250401,140900,315508735,3135,3135,3135,3135,33
20250401,140800,315405280,3135,3135,3135,3135,937
20250401,140700,312467785,3135,3135,3135,3135,377
20250401,140600,311285890,3135,3135,3135,3135,76
20250401,140500,311047630,3135,3135,3135,3135,462
20250401,140400,309599260,3135,3135,3135,3135,26
20250401,140300,309517750,3135,3135,3135,3135,936
20250401,140200,306583390,3135,3135,3135,3135,33
20250401,140100,306479935,3135,3135,3135,3135,27
20250401,140000,306395290,3135,3135,3135,3135,456
20250401,135900,304965730,3135,3135,3135,3135,33
20250401,135800,304862275,3135,3135,3135,3135,936
20250401,135700,301927915,3135,3135,3135,3135,26
20250401,135600,301846405,3120,3135,3135,3120,43
20250401,135500,301711840,3135,3135,3135,3135,462
20250401,135400,300263470,3135,3135,3135,3135,27
20250401,135300,300178825,3135,3130,3135,3130,2114
20250401,135200,293561940,3130,3130,3130,3130,33
20250401,135100,293458650,3130,3130,3130,3115,87
20250401,135000,293187240,3130,3130,3130,3130,455
20250401,134900,291763090,3130,3130,3130,3130,34
20250401,134800,291656670,3130,3125,3130,3115,941
20250401,134700,288715465,3125,3125,3125,3125,27
20250401,134600,288631090,3125,3125,3125,3125,27
20250401,134500,288546715,3125,3125,3125,3125,461
20250401,134400,287106090,3125,3125,3125,3125,27
20250401,134300,287021715,3125,3125,3125,3125,935
20250401,134200,284099840,3125,3125,3125,3125,34
20250401,134100,283993590,3125,3125,3125,3125,26
20250401,134000,283912340,3125,3125,3125,3125,456
20250401,133900,282487340,3125,3125,3125,3125,27
20250401,133800,282402965,3125,3120,3125,3120,942
20250401,133700,279459995,3120,3120,3120,3120,27
20250401,133600,279375755,3120,3120,3120,3120,26
20250401,133500,279294635,3120,3120,3120,3120,463
20250401,133400,277850075,3120,3120,3120,3120,26
20250401,133300,277768955,3120,3110,3120,3110,7423
20250401,133200,254656790,3110,3110,3110,3110,33
20250401,133100,254554160,3110,3110,3110,3110,27
20250401,133000,254470190,3110,3110,3110,3110,455
20250401,132900,253055140,3110,3110,3110,3110,26
20250401,132800,252974280,3110,3110,3110,3110,943
20250401,132700,250041550,3110,3110,3110,3110,26
20250401,132600,249960690,3110,3115,3115,3110,27
20250401,132500,249876620,3115,3115,3115,3115,462
20250401,132400,248437490,3115,3115,3115,3115,27
20250401,132300,248353385,3115,3115,3115,3115,936
20250401,132200,245437745,3115,3115,3115,3115,26
20250401,132100,245356755,3110,3110,3110,3110,786
20250401,132000,242912295,3110,3110,3110,3110,454
20250401,131900,241500355,3110,3110,3110,3110,27
20250401,131800,241416385,3110,3110,3110,3110,942
20250401,131700,238486765,3110,3110,3110,3110,27
20250401,131600,238402795,3110,3110,3110,3110,27
20250401,131500,238318825,3110,3110,3110,3110,462
20250401,131400,236882005,3110,3110,3110,3110,27
20250401,131300,236798035,3110,3110,3110,3110,935
20250401,131200,233890185,3110,3110,3110,3110,27
20250401,131100,233806215,3110,3110,3110,3110,33
20250401,131000,233703585,3110,3110,3110,3110,455
20250401,130900,232288535,3110,3110,3110,3110,27
20250401,130800,232204565,3110,3110,3110,3110,942
20250401,130700,229274945,3110,3110,3110,3110,2410
20250401,130600,221779845,3110,3110,3110,3110,26
20250401,130500,221698985,3110,3110,3110,3105,523
20250401,130400,220072790,3110,3110,3110,3110,33
20250401,130300,219970160,3110,3110,3110,3110,936
20250401,130200,217059200,3110,3110,3110,3110,27
20250401,130100,216975230,3110,3110,3110,3110,33
20250401,130000,216872600,3110,3110,3110,3110,456
20250401,125900,215454440,3110,3110,3110,3110,26
20250401,125800,215373580,3110,3110,3110,3110,34
20250401,125700,215267840,3110,3110,3110,3110,26
20250401,125600,215186980,3110,3110,3110,3110,27
20250401,125500,215103010,3110,3110,3110,3110,455
20250401,125400,213687960,3110,3110,3110,3110,33
20250401,125300,213585330,3110,3110,3110,3110,27
20250401,125200,213501360,3110,3110,3110,3110,26
20250401,125100,213420500,3110,3110,3110,3110,34
20250401,125000,213314760,3110,3110,3110,3110,510
20250401,124900,211728660,3110,3110,3110,3110,1089
20250401,124800,208341870,3110,3110,3110,3110,33
20250401,124700,208239240,3110,3110,3110,3110,27
20250401,124600,208155270,3110,3110,3110,3110,27
20250401,124500,208071300,3110,3110,3110,3110,454
20250401,124400,206659360,3110,3110,3110,3110,34
20250401,124300,206553620,3110,3110,3110,3110,31
20250401,124200,206457210,3110,3110,3110,3110,27
20250401,124100,206373240,3110,3110,3110,3110,33
20250401,124000,206270610,3110,3110,3110,3110,456
20250401,123900,204852450,3110,3110,3110,3100,30
20250401,123800,204759180,3110,3110,3110,3110,26
20250401,123700,204678320,3110,3110,3110,3110,34
20250401,123600,204572580,3115,3110,3115,3110,1223
20250401,123500,200768950,3110,3115,3115,3110,455
20250401,123400,199351760,3115,3115,3115,3115,33
20250401,123300,199248965,3115,3115,3115,3115,27
20250401,123200,199164860,3115,3115,3115,3115,27
20250401,123100,199080755,3115,3115,3115,3115,33
20250401,123000,198977960,3115,3115,3115,3115,456
20250401,122900,197557520,3115,3115,3115,3115,26
20250401,122800,197476530,3115,3115,3115,3115,27
20250401,122700,197392425,3115,3115,3115,3115,33
20250401,122600,197289630,3115,3115,3115,3115,27
20250401,122500,197205525,3115,3115,3115,3115,456
20250401,122400,195785085,3115,3115,3115,3115,33
20250401,122300,195682290,3115,3115,3115,3065,308
20250401,122200,194732235,3115,3115,3115,3115,26
20250401,122100,194651245,3115,3115,3115,3115,27
20250401,122000,194567140,3115,3110,3115,3110,461
20250401,121900,193133190,3110,3110,3110,3110,27
20250401,121800,193049220,3110,3110,3110,3110,27
20250401,121700,192965250,3110,3110,3110,3110,33
20250401,121600,192862620,3115,3115,3115,3115,27
20250401,121500,192778515,3115,3110,3115,3110,455
20250401,121400,191361735,3110,3110,3110,3110,34
20250401,121300,191255995,3110,3115,3115,3110,31
20250401,121200,191159455,3115,3115,3115,3115,27
20250401,121100,191075350,3115,3115,3115,3115,27
20250401,121000,190991245,3115,3110,3115,3110,733
20250401,120900,188711550,3110,3110,3110,3110,27
20250401,120800,188627580,3110,3110,3110,3110,26
20250401,120700,188546720,3110,3110,3110,3110,34
20250401,120600,188440980,3110,3110,3110,3110,26
20250401,120500,188360120,3110,3110,3110,3110,456
20250401,120400,186941960,3110,3110,3110,3110,27
20250401,120300,186857990,3110,3105,3110,3105,2508
20250401,120200,179064555,3105,3105,3105,3100,33
20250401,120100,178962120,3105,3105,3105,3100,34
20250401,120000,178856590,3105,3105,3105,3100,571
20250401,115900,177084210,3105,3105,3105,3105,26
20250401,115800,177003480,3105,3105,3105,3105,27
20250401,115700,176919645,3105,3105,3105,3105,33
20250401,115600,176817180,3105,3105,3105,3105,27
20250401,115500,176733345,3105,3105,3105,3105,461
20250401,115400,175301940,3105,3105,3105,3105,26
20250401,115300,175221210,3105,3105,3105,3105,34
20250401,115200,175115640,3105,3105,3105,3105,26
20250401,115100,175034910,3105,3100,3105,3100,1529
20250401,115000,170294910,3100,3100,3100,3100,462
20250401,114900,168862710,3100,3100,3100,3100,29
20250401,114800,168772810,3105,3105,3105,3105,27
20250401,114700,168688975,3105,3105,3105,3105,33
20250401,114600,168586510,3105,3105,3105,3105,33
20250401,114500,168484045,3105,3105,3105,3105,454
20250401,114400,167074375,3105,3105,3105,3105,27
20250401,114300,166990540,3105,3105,3105,3105,68
20250401,114200,166779400,3105,3105,3105,3105,27
20250401,114100,166695565,3105,3105,3105,3105,27
20250401,114000,166611730,3105,3105,3105,3105,462
20250401,113900,165177220,3105,3105,3105,3105,27
20250401,113800,165093385,3105,3105,3105,3105,26
20250401,113700,165012655,3105,3105,3105,3105,27
20250401,113600,164928820,3105,3105,3105,3105,33
20250401,113500,164826355,3105,3110,3110,3105,455
20250401,113400,163411405,3110,3110,3110,3110,27
20250401,113300,163327435,3110,3110,3110,3110,33
20250401,113200,163224805,3110,3105,3110,3105,27
20250401,113100,163140870,3105,3105,3105,3105,26
20250401,113000,163060140,3105,3110,3110,3105,1102
20250401,112900,159636215,3110,3110,3110,3110,26
20250401,112800,159555355,3110,3085,3110,3085,2027
20250401,112700,153301385,3110,3110,3110,3110,27
20250401,112600,153217415,3110,3110,3110,3110,33
20250401,112500,153114785,3110,3105,3110,3105,455
20250401,112400,151699845,3105,3110,3110,3085,58
20250401,112300,151520295,3110,3110,3110,3110,34
20250401,112200,151414555,3110,3110,3110,3110,26
20250401,112100,151333695,3110,3110,3110,3110,27
20250401,112000,151249725,3110,3110,3110,3110,456
20250401,111900,149831565,3110,3110,3110,3110,519
20250401,111800,148217475,3105,3100,3110,3100,9187
20250401,111700,119705905,3100,3100,3100,3100,26
20250401,111600,119625305,3100,3100,3100,3100,34
20250401,111500,119519905,3100,3100,3100,3100,455
20250401,111400,118109405,3100,3100,3100,3100,27
20250401,111300,118025705,3100,3100,3100,3100,33
20250401,111200,117923405,3100,3100,3100,3100,27
20250401,111100,117839705,3100,3100,3100,3100,27
20250401,111000,117756005,3100,3100,3100,3100,454
20250401,110900,116348605,3100,3100,3100,3100,34
20250401,110800,116243205,3100,3100,3100,3100,26
20250401,110700,116162605,3100,3100,3100,3100,27
20250401,110600,116078905,3100,3100,3100,3100,33
20250401,110500,115976605,3100,3100,3100,3100,456
20250401,110400,114563005,3100,3100,3100,3100,27
20250401,110300,114479305,3100,3100,3100,3100,1454
20250401,110200,109971905,3100,3090,3100,3090,2946
20250401,110100,100862560,3090,3090,3090,3085,526
20250401,110000,99239720,3090,3085,3090,3085,3684
20250401,105900,87868670,3085,3085,3085,3085,33
20250401,105800,87766865,3085,3085,3085,3085,27
20250401,105700,87683570,3085,3085,3085,3085,27
20250401,105600,87600275,3085,3085,3085,3085,33
20250401,105500,87498470,3085,3070,3085,3070,4828
20250401,105400,72636200,3070,3070,3070,3070,26
20250401,105300,72556380,3070,3070,3070,3070,29
20250401,105200,72467350,3070,3070,3070,3070,33
20250401,105100,72366040,3070,3070,3070,3070,27
20250401,105000,72283150,3070,3070,3070,3070,455
20250401,104900,70886300,3070,3070,3070,3070,33
20250401,104800,70784990,3060,3070,3070,3060,93
20250401,104700,70499980,3070,3070,3070,3070,26
20250401,104600,70420160,3070,3070,3070,3070,34
20250401,104500,70315780,3070,3070,3070,3070,851
20250401,104400,67703210,3070,3070,3070,3070,2423
20250401,104300,60264600,3070,3065,3070,3065,1199
20250401,104200,56589630,3065,3065,3065,3065,422
20250401,104100,55296200,3065,3065,3065,3065,27
20250401,104000,55213445,3065,3065,3065,3065,455
20250401,103900,53818870,3065,3065,3065,3065,2034
20250401,103800,47584660,3070,3065,3070,3065,1847
20250401,103700,41923540,3065,3065,3065,3065,27
20250401,103600,41840785,3065,3065,3065,3065,27
20250401,103500,41758030,3065,3065,3065,3065,461
20250401,103400,40345065,3065,3065,3065,3065,27
20250401,103300,40262310,3065,3065,3065,3065,26
20250401,103200,40182620,3065,3065,3065,3065,34
20250401,103100,40078410,3065,3065,3065,3065,26
20250401,103000,39998720,3065,3065,3065,3065,456
20250401,102900,38601080,3065,3065,3065,3065,33
20250401,102800,38499935,3065,3065,3065,3065,27
20250401,102700,38417180,3065,3065,3065,3065,27
20250401,102600,38334425,3065,3065,3065,3065,26
20250401,102500,38254735,3065,3065,3065,3065,462
20250401,102400,36838705,3065,3065,3065,3065,26
20250401,102300,36759015,3065,3065,3065,3065,27
20250401,102200,36676260,3065,3065,3065,3065,33
20250401,102100,36575115,3065,3065,3065,3065,27
20250401,102000,36492360,3065,3065,3065,3065,456
20250401,101900,35094720,3065,3065,3065,3065,26
20250401,101800,35015030,3065,3065,3065,3065,34
20250401,101700,34910820,3065,3065,3065,3065,26
20250401,101600,34831130,3065,3065,3065,3065,27
20250401,101500,34748375,3065,3065,3065,3065,461
20250401,101400,33335410,3065,3065,3065,3065,27
20250401,101300,33252655,3065,3065,3065,3065,27
20250401,101200,33169900,3065,3065,3065,3065,36
20250401,101100,33059560,3065,3065,3065,3065,27
20250401,101000,32976805,3065,3065,3065,3065,456
20250401,100900,31579165,3065,3065,3065,3065,29
20250401,100800,31490280,3065,3065,3065,3065,33
20250401,100700,31389135,3065,3065,3065,3065,27
20250401,100600,31306380,3065,3070,3070,3065,27
20250401,100500,31223525,3070,3065,3070,3065,462
20250401,100400,29806420,3065,3065,3065,3065,27
20250401,100300,29723665,3065,3065,3065,3065,26
20250401,100200,29643975,3065,3065,3065,3065,28
20250401,100100,29558155,3065,3065,3065,3065,33
20250401,100000,29457010,3065,3065,3065,3065,455
20250401,095900,28062435,3065,3065,3065,3065,27
20250401,095800,27979680,3065,3065,3065,3065,33
20250401,095700,27878535,3065,3065,3065,3065,27
20250401,095600,27795780,3065,3065,3065,3065,48
20250401,095500,27648660,3065,3065,3065,3065,463
20250401,095400,26229565,3065,3065,3065,3065,26
20250401,095300,26149875,3065,3065,3065,3065,27
20250401,095200,26067120,3065,3065,3065,3065,27
20250401,095100,25984365,3065,3065,3065,3065,33
20250401,095000,25883220,3065,3065,3065,3065,455
20250401,094900,24488645,3065,3065,3065,3065,26
20250401,094800,24408955,3065,3065,3065,3065,34
20250401,094700,24304745,3065,3065,3065,3065,26
20250401,094600,24225055,3065,3065,3065,3065,27
20250401,094500,24142300,3065,3065,3065,3065,462
20250401,094400,22726270,3065,3065,3065,3065,27
20250401,094300,22643515,3065,3065,3065,3065,27
20250401,094200,22560760,3065,3065,3065,3065,26
20250401,094100,22481070,3065,3065,3065,3065,35
20250401,094000,22373795,3065,3065,3065,3065,455
20250401,093900,20979220,3065,3065,3065,3065,28
20250401,093800,20893400,3065,3065,3065,3065,34
20250401,093700,20789190,3065,3065,3065,3065,27
20250401,093600,20706435,3065,3065,3065,3065,27
20250401,093500,20623680,3065,3065,3065,3065,456
20250401,093400,19226040,3065,3070,3070,3050,278
20250401,093300,18376325,3070,3070,3070,3070,26
20250401,093200,18296505,3070,3075,3075,3055,236
20250401,093100,17574970,3075,3075,3075,3075,33
20250401,093000,17473495,3075,3075,3075,3055,1060
20250401,092900,14225830,3075,3075,3075,3075,27
20250401,092800,14142805,3075,3075,3075,3075,33
20250401,092700,14041330,3075,3075,3075,3075,27
20250401,092600,13958305,3075,3075,3075,3075,26
20250401,092500,13878355,3075,3075,3075,3075,455
20250401,092400,12479230,3075,3075,3075,3075,33
20250401,092300,12377755,3075,3075,3075,3075,27
20250401,092200,12294730,3075,3075,3075,3075,27
20250401,092100,12211705,3075,3075,3075,3075,33
20250401,092000,12110230,3075,3070,3075,3070,456
20250401,091900,10708150,3070,3075,3075,3070,26
20250401,091800,10628230,3075,3075,3075,3075,27
20250401,091700,10545205,3075,3075,3075,3075,33
20250401,091600,10443730,3075,3070,3075,3070,378
20250401,091500,9283200,3070,3070,3070,3070,455
20250401,091400,7886350,3070,3070,3070,3070,68
20250401,091300,7677590,3070,3070,3070,3070,627
20250401,091200,5752700,3070,3070,3070,3070,26
20250401,091100,5672880,3070,3070,3070,3070,34
20250401,091000,5568500,3070,3065,3070,3065,455
20250401,090900,4173625,3065,3065,3065,3065,27
20250401,090800,4090870,3065,3065,3065,3065,27
20250401,090700,4008115,3065,3060,3065,3060,33
20250401,090600,3906990,3065,3065,3065,3065,27
20250401,090500,3824235,3065,3065,3065,3065,454
20250401,090400,2432725,3065,3055,3070,3055,114
20250401,090300,2084190,3055,3055,3055,3050,90
20250401,090200,1809490,3055,3050,3055,3050,104
20250401,090100,1492150,3050,3045,3050,3045,33
20250401,090000,1391525,3040,3020,3040,3020,284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 364039455 3125 3125 3125 3125 612
3 20250401 191200 364039455 3125 3125 3125 3125 0
4 20250401 191100 364039455 3125 3125 3125 3125 0
5 20250401 191000 364039455 3125 3125 3125 3125 0
6 20250401 190900 364039455 3125 3125 3125 3125 0
7 20250401 190800 364039455 3125 3125 3125 3125 0
8 20250401 190700 364039455 3125 3125 3125 3125 0
9 20250401 190600 364039455 3125 3125 3125 3125 0
10 20250401 190500 364039455 3125 3125 3125 3125 0
11 20250401 190400 364039455 3125 3125 3125 3125 0
12 20250401 190300 364039455 3125 3125 3125 3125 0
13 20250401 190200 364039455 3125 3125 3125 3125 0
14 20250401 190100 364039455 3125 3125 3125 3125 0
15 20250401 190000 364039455 3125 3125 3125 3125 0
16 20250401 185900 364039455 3125 3125 3125 3125 0
17 20250401 185800 364039455 3125 3125 3125 3125 0
18 20250401 185700 364039455 3125 3125 3125 3125 0
19 20250401 185600 364039455 3125 3125 3125 3125 0
20 20250401 185500 364039455 3125 3125 3125 3125 0
21 20250401 185400 364039455 3125 3125 3125 3125 0
22 20250401 185300 364039455 3125 3125 3125 3125 0
23 20250401 185200 364039455 3125 3125 3125 3125 0
24 20250401 185100 364039455 3125 3125 3125 3125 0
25 20250401 185000 364039455 3125 3125 3125 3125 0
26 20250401 184900 364039455 3125 3125 3125 3125 0
27 20250401 184800 364039455 3125 3125 3125 3125 0
28 20250401 184700 364039455 3125 3125 3125 3125 0
29 20250401 184600 364039455 3125 3125 3125 3125 0
30 20250401 184500 364039455 3125 3125 3125 3125 0
31 20250401 184400 364039455 3125 3125 3125 3125 0
32 20250401 184300 364039455 3125 3125 3125 3125 612
33 20250401 184200 364039455 3125 3125 3125 3125 0
34 20250401 184100 364039455 3125 3125 3125 3125 0
35 20250401 184000 364039455 3125 3125 3125 3125 0
36 20250401 183900 364039455 3125 3125 3125 3125 0
37 20250401 183800 364039455 3125 3125 3125 3125 0
38 20250401 183700 364039455 3125 3125 3125 3125 0
39 20250401 183600 364039455 3125 3125 3125 3125 0
40 20250401 183500 364039455 3125 3125 3125 3125 0
41 20250401 183400 364039455 3125 3125 3125 3125 0
42 20250401 183300 364039455 3125 3125 3125 3125 0
43 20250401 183200 364039455 3125 3125 3125 3125 0
44 20250401 183100 364039455 3125 3125 3125 3125 0
45 20250401 183000 364039455 3125 3125 3125 3125 0
46 20250401 182900 364039455 3125 3125 3125 3125 0
47 20250401 182800 364039455 3125 3125 3125 3125 0
48 20250401 182700 364039455 3125 3125 3125 3125 0
49 20250401 182600 364039455 3125 3125 3125 3125 0
50 20250401 182500 364039455 3125 3125 3125 3125 0
51 20250401 182400 364039455 3125 3125 3125 3125 0
52 20250401 182300 364039455 3125 3125 3125 3125 0
53 20250401 182200 364039455 3125 3125 3125 3125 0
54 20250401 182100 364039455 3125 3125 3125 3125 0
55 20250401 182000 364039455 3125 3125 3125 3125 0
56 20250401 181900 364039455 3125 3125 3125 3125 0
57 20250401 181800 364039455 3125 3125 3125 3125 0
58 20250401 181700 364039455 3125 3125 3125 3125 0
59 20250401 181600 364039455 3125 3125 3125 3125 0
60 20250401 181500 364039455 3125 3125 3125 3125 0
61 20250401 181400 364039455 3125 3125 3125 3125 0
62 20250401 181300 364039455 3125 3125 3125 3125 612
63 20250401 181200 364039455 3125 3125 3125 3125 0
64 20250401 181100 364039455 3125 3125 3125 3125 0
65 20250401 181000 364039455 3125 3125 3125 3125 0
66 20250401 180900 364039455 3125 3125 3125 3125 0
67 20250401 180800 364039455 3125 3125 3125 3125 0
68 20250401 180700 364039455 3125 3125 3125 3125 0
69 20250401 180600 364039455 3125 3125 3125 3125 0
70 20250401 180500 364039455 3125 3125 3125 3125 0
71 20250401 180400 364039455 3125 3125 3125 3125 0
72 20250401 180300 364039455 3125 3125 3125 3125 0
73 20250401 180200 364039455 3125 3125 3125 3125 0
74 20250401 180100 364039455 3125 3125 3125 3125 0
75 20250401 180000 364039455 3125 3125 3125 3125 0
76 20250401 175900 364039455 3125 3125 3125 3125 0
77 20250401 175800 364039455 3125 3125 3125 3125 0
78 20250401 175700 364039455 3125 3125 3125 3125 0
79 20250401 175600 364039455 3125 3125 3125 3125 0
80 20250401 175500 364039455 3125 3125 3125 3125 0
81 20250401 175400 364039455 3125 3125 3125 3125 0
82 20250401 175300 364039455 3125 3125 3125 3125 0
83 20250401 175200 364039455 3125 3125 3125 3125 0
84 20250401 175100 364039455 3125 3125 3125 3125 0
85 20250401 175000 364039455 3125 3125 3125 3125 0
86 20250401 174900 364039455 3125 3125 3125 3125 0
87 20250401 174800 364039455 3125 3125 3125 3125 0
88 20250401 174700 364039455 3125 3125 3125 3125 0
89 20250401 174600 364039455 3125 3125 3125 3125 0
90 20250401 174500 364039455 3125 3125 3125 3125 0
91 20250401 174400 364039455 3125 3125 3125 3125 0
92 20250401 174300 364039455 3125 3125 3125 3125 612
93 20250401 174200 364039455 3125 3125 3125 3125 0
94 20250401 174100 364039455 3125 3125 3125 3125 0
95 20250401 174000 364039455 3125 3125 3125 3125 0
96 20250401 173900 364039455 3125 3125 3125 3125 0
97 20250401 173800 364039455 3125 3125 3125 3125 0
98 20250401 173700 364039455 3125 3125 3125 3125 0
99 20250401 173600 364039455 3125 3125 3125 3125 0
100 20250401 173500 364039455 3125 3125 3125 3125 0
101 20250401 173400 364039455 3125 3125 3125 3125 0
102 20250401 173300 364039455 3125 3125 3125 3125 0
103 20250401 173200 364039455 3125 3125 3125 3125 0
104 20250401 173100 364039455 3125 3125 3125 3125 0
105 20250401 173000 364039455 3125 3125 3125 3125 0
106 20250401 172900 364039455 3125 3125 3125 3125 0
107 20250401 172800 364039455 3125 3125 3125 3125 0
108 20250401 172700 364039455 3125 3125 3125 3125 0
109 20250401 172600 364039455 3125 3125 3125 3125 0
110 20250401 172500 364039455 3125 3125 3125 3125 0
111 20250401 172400 364039455 3125 3125 3125 3125 0
112 20250401 172300 364039455 3125 3125 3125 3125 0
113 20250401 172200 364039455 3125 3125 3125 3125 0
114 20250401 172100 364039455 3125 3125 3125 3125 0
115 20250401 172000 364039455 3125 3125 3125 3125 0
116 20250401 171900 364039455 3125 3125 3125 3125 0
117 20250401 171800 364039455 3125 3125 3125 3125 0
118 20250401 171700 364039455 3125 3125 3125 3125 0
119 20250401 171600 364039455 3125 3125 3125 3125 0
120 20250401 171500 364039455 3125 3125 3125 3125 0
121 20250401 171400 364039455 3125 3125 3125 3125 0
122 20250401 171300 364039455 3125 3125 3125 3125 612
123 20250401 171200 364039455 3125 3125 3125 3125 0
124 20250401 171100 364039455 3125 3125 3125 3125 0
125 20250401 171000 364039455 3125 3125 3125 3125 0
126 20250401 170900 364039455 3125 3125 3125 3125 0
127 20250401 170800 364039455 3125 3125 3125 3125 0
128 20250401 170700 364039455 3125 3125 3125 3125 0
129 20250401 170600 364039455 3125 3125 3125 3125 0
130 20250401 170500 364039455 3125 3125 3125 3125 0
131 20250401 170400 364039455 3125 3125 3125 3125 0
132 20250401 170300 364039455 3125 3125 3125 3125 0
133 20250401 170200 364039455 3125 3125 3125 3125 0
134 20250401 170100 364039455 3125 3125 3125 3125 0
135 20250401 170000 364039455 3125 3125 3125 3125 0
136 20250401 165900 364039455 3125 3125 3125 3125 0
137 20250401 165800 364039455 3125 3125 3125 3125 0
138 20250401 165700 364039455 3125 3125 3125 3125 0
139 20250401 165600 364039455 3125 3125 3125 3125 0
140 20250401 165500 364039455 3125 3125 3125 3125 0
141 20250401 165400 364039455 3125 3125 3125 3125 0
142 20250401 165300 364039455 3125 3125 3125 3125 0
143 20250401 165200 364039455 3125 3125 3125 3125 0
144 20250401 165100 364039455 3125 3125 3125 3125 0
145 20250401 165000 364039455 3125 3125 3125 3125 0
146 20250401 164900 364039455 3125 3125 3125 3125 0
147 20250401 164800 364039455 3125 3125 3125 3125 0
148 20250401 164700 364039455 3125 3125 3125 3125 0
149 20250401 164600 364039455 3125 3125 3125 3125 0
150 20250401 164500 364039455 3125 3125 3125 3125 0
151 20250401 164400 364039455 3125 3125 3125 3125 0
152 20250401 164300 364039455 3125 3125 3125 3125 612
153 20250401 164200 364039455 3125 3125 3125 3125 0
154 20250401 164100 364039455 3125 3125 3125 3125 0
155 20250401 164000 364039455 3125 3125 3125 3125 0
156 20250401 163900 364039455 3125 3125 3125 3125 0
157 20250401 163800 364039455 3125 3125 3125 3125 0
158 20250401 163700 364039455 3125 3125 3125 3125 0
159 20250401 163600 364039455 3125 3125 3125 3125 0
160 20250401 163500 364039455 3125 3125 3125 3125 0
161 20250401 163400 364039455 3125 3125 3125 3125 0
162 20250401 163300 364039455 3125 3125 3125 3125 0
163 20250401 163200 364039455 3125 3125 3125 3125 0
164 20250401 163100 364039455 3125 3125 3125 3125 0
165 20250401 163000 364039455 3125 3125 3125 3125 0
166 20250401 162900 364039455 3125 3125 3125 3125 0
167 20250401 162800 364039455 3125 3125 3125 3125 0
168 20250401 162700 364039455 3125 3125 3125 3125 0
169 20250401 162600 364039455 3125 3125 3125 3125 0
170 20250401 162500 364039455 3125 3125 3125 3125 0
171 20250401 162400 364039455 3125 3125 3125 3125 0
172 20250401 162300 364039455 3125 3125 3125 3125 0
173 20250401 162200 364039455 3125 3125 3125 3125 0
174 20250401 162100 364039455 3125 3125 3125 3125 0
175 20250401 162000 364039455 3125 3125 3125 3125 0
176 20250401 161900 364039455 3125 3125 3125 3125 0
177 20250401 161800 364039455 3125 3125 3125 3125 0
178 20250401 161700 364039455 3125 3125 3125 3125 0
179 20250401 161600 364039455 3125 3125 3125 3125 0
180 20250401 161500 364039455 3125 3125 3125 3125 0
181 20250401 161400 364039455 3125 3125 3125 3125 0
182 20250401 161300 364039455 3125 3125 3125 3125 612
183 20250401 161200 364039455 3125 3125 3125 3125 0
184 20250401 161100 364039455 3125 3125 3125 3125 0
185 20250401 161000 364039455 3125 3125 3125 3125 0
186 20250401 160900 364039455 3125 3125 3125 3125 0
187 20250401 160800 364039455 3125 3125 3125 3125 0
188 20250401 160700 364039455 3125 3125 3125 3125 0
189 20250401 160600 364039455 3125 3125 3125 3125 0
190 20250401 160500 364039455 3125 3125 3125 3125 0
191 20250401 160400 364039455 3125 3125 3125 3125 0
192 20250401 160300 364039455 3125 3125 3125 3125 0
193 20250401 160200 364039455 3125 3125 3125 3125 0
194 20250401 160100 364039455 3125 3125 3125 3125 0
195 20250401 160000 364039455 3125 3125 3125 3125 0
196 20250401 155900 364039455 3125 3125 3125 3125 0
197 20250401 155800 364039455 3125 3125 3125 3125 0
198 20250401 155700 364039455 3125 3125 3125 3125 0
199 20250401 155600 364039455 3125 3125 3125 3125 0
200 20250401 155500 364039455 3125 3125 3125 3125 0
201 20250401 155400 364039455 3125 3125 3125 3125 0
202 20250401 155300 364039455 3125 3125 3125 3125 0
203 20250401 155200 364039455 3125 3125 3125 3125 0
204 20250401 155100 364039455 3125 3125 3125 3125 0
205 20250401 155000 364039455 3125 3125 3125 3125 0
206 20250401 154900 364039455 3125 3125 3125 3125 0
207 20250401 154800 364039455 3125 3125 3125 3125 0
208 20250401 154700 364039455 3125 3125 3125 3125 0
209 20250401 154600 364039455 3125 3125 3125 3125 0
210 20250401 154500 364039455 3125 3125 3125 3125 0
211 20250401 154400 364039455 3125 3125 3125 3125 0
212 20250401 154300 364039455 3125 3125 3125 3125 612
213 20250401 154200 364039455 3125 3125 3125 3125 0
214 20250401 154100 364039455 3125 3125 3125 3125 0
215 20250401 154000 364039455 3125 3125 3125 3125 0
216 20250401 153900 364039455 3125 3125 3125 3125 0
217 20250401 153800 364039455 3125 3125 3125 3125 0
218 20250401 153700 364039455 3125 3125 3125 3125 0
219 20250401 153600 364039455 3125 3125 3125 3125 0
220 20250401 153500 364039455 3125 3125 3125 3125 0
221 20250401 153400 364039455 3125 3125 3125 3125 0
222 20250401 153300 364039455 3125 3125 3125 3125 0
223 20250401 153200 364039455 3125 3125 3125 3125 0
224 20250401 153100 364039455 3125 3125 3125 3125 0
225 20250401 153000 364039455 3125 3125 3125 3125 612
226 20250401 152900 362126955 3120 3120 3120 3120 0
227 20250401 152800 362126955 3120 3120 3120 3120 0
228 20250401 152700 362126955 3120 3120 3120 3120 0
229 20250401 152600 362126955 3120 3120 3120 3120 0
230 20250401 152500 362126955 3120 3120 3120 3120 0
231 20250401 152400 362126955 3120 3120 3120 3120 0
232 20250401 152300 362126955 3120 3120 3120 3120 0
233 20250401 152200 362126955 3120 3120 3120 3120 0
234 20250401 152100 362126955 3120 3120 3120 3120 0
235 20250401 152000 362126955 3120 3120 3120 3120 0
236 20250401 151900 362126955 3120 3120 3120 3120 0
237 20250401 151800 362126955 3120 3120 3120 3120 0
238 20250401 151700 362126955 3120 3120 3120 3120 0
239 20250401 151600 362126955 3120 3120 3120 3120 0
240 20250401 151500 362126955 3120 3120 3120 3120 1
241 20250401 151400 362123835 3120 3120 3120 3120 2
242 20250401 151300 362117595 3120 3120 3120 3120 0
243 20250401 151200 362117595 3120 3120 3120 3120 1
244 20250401 151100 362114475 3115 3115 3115 3115 0
245 20250401 151000 362114475 3115 3115 3115 3115 9
246 20250401 150900 362086440 3125 3125 3125 3125 0
247 20250401 150800 362086440 3125 3125 3125 3125 0
248 20250401 150700 362086440 3125 3125 3125 3125 0
249 20250401 150600 362086440 3125 3125 3125 3125 0
250 20250401 150500 362086440 3125 3125 3125 3125 0
251 20250401 150400 362086440 3125 3125 3125 3125 0
252 20250401 150300 362086440 3125 3125 3125 3125 0
253 20250401 150200 362086440 3125 3125 3125 3125 0
254 20250401 150100 362086440 3125 3125 3125 3125 0
255 20250401 150000 362086440 3125 3125 3125 3125 3
256 20250401 145900 362077065 3125 3125 3125 3125 0
257 20250401 145800 362077065 3125 3125 3125 3125 0
258 20250401 145700 362077065 3125 3125 3125 3125 1
259 20250401 145600 362073940 3105 3105 3105 3105 5
260 20250401 145500 362058415 3125 3125 3125 3125 0
261 20250401 145400 362058415 3125 3125 3125 3125 0
262 20250401 145300 362058415 3125 3125 3125 3125 0
263 20250401 145200 362058415 3125 3125 3125 3125 0
264 20250401 145100 362058415 3125 3125 3125 3125 0
265 20250401 145000 362058415 3125 3125 3125 3125 628
266 20250401 144900 360095915 3125 3125 3125 3125 27
267 20250401 144800 360011540 3125 3125 3125 3125 936
268 20250401 144700 357086540 3125 3125 3125 3125 27
269 20250401 144600 357002165 3125 3125 3125 3125 33
270 20250401 144500 356899040 3125 3125 3125 3125 456
271 20250401 144400 355474040 3125 3125 3125 3125 27
272 20250401 144300 355389665 3125 3125 3125 3125 942
273 20250401 144200 352445915 3125 3125 3125 3125 27
274 20250401 144100 352361540 3125 3125 3125 3125 26
275 20250401 144000 352280290 3125 3125 3125 3125 455
276 20250401 143900 350858415 3125 3125 3125 3125 33
277 20250401 143800 350755290 3125 3125 3125 3125 936
278 20250401 143700 347830290 3125 3125 3125 3125 27
279 20250401 143600 347745915 3125 3125 3125 3125 33
280 20250401 143500 347642790 3125 3125 3125 3120 488
281 20250401 143400 346117950 3125 3125 3125 3125 26
282 20250401 143300 346036700 3125 3125 3125 3125 1064
283 20250401 143200 342711700 3125 3125 3125 3125 26
284 20250401 143100 342630450 3125 3125 3125 3125 27
285 20250401 143000 342546075 3125 3125 3125 3125 2203
286 20250401 142900 335661700 3125 3125 3125 3110 34
287 20250401 142800 335555465 3110 3125 3125 3110 938
288 20250401 142700 332624245 3130 3130 3130 3130 26
289 20250401 142600 332542865 3130 3130 3130 3115 115
290 20250401 142500 332183800 3135 3135 3135 3135 455
291 20250401 142400 330757375 3135 3135 3135 3135 27
292 20250401 142300 330672730 3135 3135 3135 3135 936
293 20250401 142200 327738370 3135 3135 3135 3135 33
294 20250401 142100 327634915 3135 3135 3135 3135 27
295 20250401 142000 327550270 3135 3135 3135 3135 454
296 20250401 141900 326126980 3135 3135 3135 3135 34
297 20250401 141800 326020390 3135 3135 3135 3135 1100
298 20250401 141700 322571890 3135 3135 3135 3135 27
299 20250401 141600 322487245 3135 3135 3135 3135 33
300 20250401 141500 322383790 3135 3135 3135 3135 456
301 20250401 141400 320954230 3135 3135 3135 3135 27
302 20250401 141300 320869585 3135 3135 3135 3135 935
303 20250401 141200 317938360 3135 3135 3135 3135 34
304 20250401 141100 317831770 3135 3135 3135 3135 285
305 20250401 141000 316938295 3135 3135 3135 3135 456
306 20250401 140900 315508735 3135 3135 3135 3135 33
307 20250401 140800 315405280 3135 3135 3135 3135 937
308 20250401 140700 312467785 3135 3135 3135 3135 377
309 20250401 140600 311285890 3135 3135 3135 3135 76
310 20250401 140500 311047630 3135 3135 3135 3135 462
311 20250401 140400 309599260 3135 3135 3135 3135 26
312 20250401 140300 309517750 3135 3135 3135 3135 936
313 20250401 140200 306583390 3135 3135 3135 3135 33
314 20250401 140100 306479935 3135 3135 3135 3135 27
315 20250401 140000 306395290 3135 3135 3135 3135 456
316 20250401 135900 304965730 3135 3135 3135 3135 33
317 20250401 135800 304862275 3135 3135 3135 3135 936
318 20250401 135700 301927915 3135 3135 3135 3135 26
319 20250401 135600 301846405 3120 3135 3135 3120 43
320 20250401 135500 301711840 3135 3135 3135 3135 462
321 20250401 135400 300263470 3135 3135 3135 3135 27
322 20250401 135300 300178825 3135 3130 3135 3130 2114
323 20250401 135200 293561940 3130 3130 3130 3130 33
324 20250401 135100 293458650 3130 3130 3130 3115 87
325 20250401 135000 293187240 3130 3130 3130 3130 455
326 20250401 134900 291763090 3130 3130 3130 3130 34
327 20250401 134800 291656670 3130 3125 3130 3115 941
328 20250401 134700 288715465 3125 3125 3125 3125 27
329 20250401 134600 288631090 3125 3125 3125 3125 27
330 20250401 134500 288546715 3125 3125 3125 3125 461
331 20250401 134400 287106090 3125 3125 3125 3125 27
332 20250401 134300 287021715 3125 3125 3125 3125 935
333 20250401 134200 284099840 3125 3125 3125 3125 34
334 20250401 134100 283993590 3125 3125 3125 3125 26
335 20250401 134000 283912340 3125 3125 3125 3125 456
336 20250401 133900 282487340 3125 3125 3125 3125 27
337 20250401 133800 282402965 3125 3120 3125 3120 942
338 20250401 133700 279459995 3120 3120 3120 3120 27
339 20250401 133600 279375755 3120 3120 3120 3120 26
340 20250401 133500 279294635 3120 3120 3120 3120 463
341 20250401 133400 277850075 3120 3120 3120 3120 26
342 20250401 133300 277768955 3120 3110 3120 3110 7423
343 20250401 133200 254656790 3110 3110 3110 3110 33
344 20250401 133100 254554160 3110 3110 3110 3110 27
345 20250401 133000 254470190 3110 3110 3110 3110 455
346 20250401 132900 253055140 3110 3110 3110 3110 26
347 20250401 132800 252974280 3110 3110 3110 3110 943
348 20250401 132700 250041550 3110 3110 3110 3110 26
349 20250401 132600 249960690 3110 3115 3115 3110 27
350 20250401 132500 249876620 3115 3115 3115 3115 462
351 20250401 132400 248437490 3115 3115 3115 3115 27
352 20250401 132300 248353385 3115 3115 3115 3115 936
353 20250401 132200 245437745 3115 3115 3115 3115 26
354 20250401 132100 245356755 3110 3110 3110 3110 786
355 20250401 132000 242912295 3110 3110 3110 3110 454
356 20250401 131900 241500355 3110 3110 3110 3110 27
357 20250401 131800 241416385 3110 3110 3110 3110 942
358 20250401 131700 238486765 3110 3110 3110 3110 27
359 20250401 131600 238402795 3110 3110 3110 3110 27
360 20250401 131500 238318825 3110 3110 3110 3110 462
361 20250401 131400 236882005 3110 3110 3110 3110 27
362 20250401 131300 236798035 3110 3110 3110 3110 935
363 20250401 131200 233890185 3110 3110 3110 3110 27
364 20250401 131100 233806215 3110 3110 3110 3110 33
365 20250401 131000 233703585 3110 3110 3110 3110 455
366 20250401 130900 232288535 3110 3110 3110 3110 27
367 20250401 130800 232204565 3110 3110 3110 3110 942
368 20250401 130700 229274945 3110 3110 3110 3110 2410
369 20250401 130600 221779845 3110 3110 3110 3110 26
370 20250401 130500 221698985 3110 3110 3110 3105 523
371 20250401 130400 220072790 3110 3110 3110 3110 33
372 20250401 130300 219970160 3110 3110 3110 3110 936
373 20250401 130200 217059200 3110 3110 3110 3110 27
374 20250401 130100 216975230 3110 3110 3110 3110 33
375 20250401 130000 216872600 3110 3110 3110 3110 456
376 20250401 125900 215454440 3110 3110 3110 3110 26
377 20250401 125800 215373580 3110 3110 3110 3110 34
378 20250401 125700 215267840 3110 3110 3110 3110 26
379 20250401 125600 215186980 3110 3110 3110 3110 27
380 20250401 125500 215103010 3110 3110 3110 3110 455
381 20250401 125400 213687960 3110 3110 3110 3110 33
382 20250401 125300 213585330 3110 3110 3110 3110 27
383 20250401 125200 213501360 3110 3110 3110 3110 26
384 20250401 125100 213420500 3110 3110 3110 3110 34
385 20250401 125000 213314760 3110 3110 3110 3110 510
386 20250401 124900 211728660 3110 3110 3110 3110 1089
387 20250401 124800 208341870 3110 3110 3110 3110 33
388 20250401 124700 208239240 3110 3110 3110 3110 27
389 20250401 124600 208155270 3110 3110 3110 3110 27
390 20250401 124500 208071300 3110 3110 3110 3110 454
391 20250401 124400 206659360 3110 3110 3110 3110 34
392 20250401 124300 206553620 3110 3110 3110 3110 31
393 20250401 124200 206457210 3110 3110 3110 3110 27
394 20250401 124100 206373240 3110 3110 3110 3110 33
395 20250401 124000 206270610 3110 3110 3110 3110 456
396 20250401 123900 204852450 3110 3110 3110 3100 30
397 20250401 123800 204759180 3110 3110 3110 3110 26
398 20250401 123700 204678320 3110 3110 3110 3110 34
399 20250401 123600 204572580 3115 3110 3115 3110 1223
400 20250401 123500 200768950 3110 3115 3115 3110 455
401 20250401 123400 199351760 3115 3115 3115 3115 33
402 20250401 123300 199248965 3115 3115 3115 3115 27
403 20250401 123200 199164860 3115 3115 3115 3115 27
404 20250401 123100 199080755 3115 3115 3115 3115 33
405 20250401 123000 198977960 3115 3115 3115 3115 456
406 20250401 122900 197557520 3115 3115 3115 3115 26
407 20250401 122800 197476530 3115 3115 3115 3115 27
408 20250401 122700 197392425 3115 3115 3115 3115 33
409 20250401 122600 197289630 3115 3115 3115 3115 27
410 20250401 122500 197205525 3115 3115 3115 3115 456
411 20250401 122400 195785085 3115 3115 3115 3115 33
412 20250401 122300 195682290 3115 3115 3115 3065 308
413 20250401 122200 194732235 3115 3115 3115 3115 26
414 20250401 122100 194651245 3115 3115 3115 3115 27
415 20250401 122000 194567140 3115 3110 3115 3110 461
416 20250401 121900 193133190 3110 3110 3110 3110 27
417 20250401 121800 193049220 3110 3110 3110 3110 27
418 20250401 121700 192965250 3110 3110 3110 3110 33
419 20250401 121600 192862620 3115 3115 3115 3115 27
420 20250401 121500 192778515 3115 3110 3115 3110 455
421 20250401 121400 191361735 3110 3110 3110 3110 34
422 20250401 121300 191255995 3110 3115 3115 3110 31
423 20250401 121200 191159455 3115 3115 3115 3115 27
424 20250401 121100 191075350 3115 3115 3115 3115 27
425 20250401 121000 190991245 3115 3110 3115 3110 733
426 20250401 120900 188711550 3110 3110 3110 3110 27
427 20250401 120800 188627580 3110 3110 3110 3110 26
428 20250401 120700 188546720 3110 3110 3110 3110 34
429 20250401 120600 188440980 3110 3110 3110 3110 26
430 20250401 120500 188360120 3110 3110 3110 3110 456
431 20250401 120400 186941960 3110 3110 3110 3110 27
432 20250401 120300 186857990 3110 3105 3110 3105 2508
433 20250401 120200 179064555 3105 3105 3105 3100 33
434 20250401 120100 178962120 3105 3105 3105 3100 34
435 20250401 120000 178856590 3105 3105 3105 3100 571
436 20250401 115900 177084210 3105 3105 3105 3105 26
437 20250401 115800 177003480 3105 3105 3105 3105 27
438 20250401 115700 176919645 3105 3105 3105 3105 33
439 20250401 115600 176817180 3105 3105 3105 3105 27
440 20250401 115500 176733345 3105 3105 3105 3105 461
441 20250401 115400 175301940 3105 3105 3105 3105 26
442 20250401 115300 175221210 3105 3105 3105 3105 34
443 20250401 115200 175115640 3105 3105 3105 3105 26
444 20250401 115100 175034910 3105 3100 3105 3100 1529
445 20250401 115000 170294910 3100 3100 3100 3100 462
446 20250401 114900 168862710 3100 3100 3100 3100 29
447 20250401 114800 168772810 3105 3105 3105 3105 27
448 20250401 114700 168688975 3105 3105 3105 3105 33
449 20250401 114600 168586510 3105 3105 3105 3105 33
450 20250401 114500 168484045 3105 3105 3105 3105 454
451 20250401 114400 167074375 3105 3105 3105 3105 27
452 20250401 114300 166990540 3105 3105 3105 3105 68
453 20250401 114200 166779400 3105 3105 3105 3105 27
454 20250401 114100 166695565 3105 3105 3105 3105 27
455 20250401 114000 166611730 3105 3105 3105 3105 462
456 20250401 113900 165177220 3105 3105 3105 3105 27
457 20250401 113800 165093385 3105 3105 3105 3105 26
458 20250401 113700 165012655 3105 3105 3105 3105 27
459 20250401 113600 164928820 3105 3105 3105 3105 33
460 20250401 113500 164826355 3105 3110 3110 3105 455
461 20250401 113400 163411405 3110 3110 3110 3110 27
462 20250401 113300 163327435 3110 3110 3110 3110 33
463 20250401 113200 163224805 3110 3105 3110 3105 27
464 20250401 113100 163140870 3105 3105 3105 3105 26
465 20250401 113000 163060140 3105 3110 3110 3105 1102
466 20250401 112900 159636215 3110 3110 3110 3110 26
467 20250401 112800 159555355 3110 3085 3110 3085 2027
468 20250401 112700 153301385 3110 3110 3110 3110 27
469 20250401 112600 153217415 3110 3110 3110 3110 33
470 20250401 112500 153114785 3110 3105 3110 3105 455
471 20250401 112400 151699845 3105 3110 3110 3085 58
472 20250401 112300 151520295 3110 3110 3110 3110 34
473 20250401 112200 151414555 3110 3110 3110 3110 26
474 20250401 112100 151333695 3110 3110 3110 3110 27
475 20250401 112000 151249725 3110 3110 3110 3110 456
476 20250401 111900 149831565 3110 3110 3110 3110 519
477 20250401 111800 148217475 3105 3100 3110 3100 9187
478 20250401 111700 119705905 3100 3100 3100 3100 26
479 20250401 111600 119625305 3100 3100 3100 3100 34
480 20250401 111500 119519905 3100 3100 3100 3100 455
481 20250401 111400 118109405 3100 3100 3100 3100 27
482 20250401 111300 118025705 3100 3100 3100 3100 33
483 20250401 111200 117923405 3100 3100 3100 3100 27
484 20250401 111100 117839705 3100 3100 3100 3100 27
485 20250401 111000 117756005 3100 3100 3100 3100 454
486 20250401 110900 116348605 3100 3100 3100 3100 34
487 20250401 110800 116243205 3100 3100 3100 3100 26
488 20250401 110700 116162605 3100 3100 3100 3100 27
489 20250401 110600 116078905 3100 3100 3100 3100 33
490 20250401 110500 115976605 3100 3100 3100 3100 456
491 20250401 110400 114563005 3100 3100 3100 3100 27
492 20250401 110300 114479305 3100 3100 3100 3100 1454
493 20250401 110200 109971905 3100 3090 3100 3090 2946
494 20250401 110100 100862560 3090 3090 3090 3085 526
495 20250401 110000 99239720 3090 3085 3090 3085 3684
496 20250401 105900 87868670 3085 3085 3085 3085 33
497 20250401 105800 87766865 3085 3085 3085 3085 27
498 20250401 105700 87683570 3085 3085 3085 3085 27
499 20250401 105600 87600275 3085 3085 3085 3085 33
500 20250401 105500 87498470 3085 3070 3085 3070 4828
501 20250401 105400 72636200 3070 3070 3070 3070 26
502 20250401 105300 72556380 3070 3070 3070 3070 29
503 20250401 105200 72467350 3070 3070 3070 3070 33
504 20250401 105100 72366040 3070 3070 3070 3070 27
505 20250401 105000 72283150 3070 3070 3070 3070 455
506 20250401 104900 70886300 3070 3070 3070 3070 33
507 20250401 104800 70784990 3060 3070 3070 3060 93
508 20250401 104700 70499980 3070 3070 3070 3070 26
509 20250401 104600 70420160 3070 3070 3070 3070 34
510 20250401 104500 70315780 3070 3070 3070 3070 851
511 20250401 104400 67703210 3070 3070 3070 3070 2423
512 20250401 104300 60264600 3070 3065 3070 3065 1199
513 20250401 104200 56589630 3065 3065 3065 3065 422
514 20250401 104100 55296200 3065 3065 3065 3065 27
515 20250401 104000 55213445 3065 3065 3065 3065 455
516 20250401 103900 53818870 3065 3065 3065 3065 2034
517 20250401 103800 47584660 3070 3065 3070 3065 1847
518 20250401 103700 41923540 3065 3065 3065 3065 27
519 20250401 103600 41840785 3065 3065 3065 3065 27
520 20250401 103500 41758030 3065 3065 3065 3065 461
521 20250401 103400 40345065 3065 3065 3065 3065 27
522 20250401 103300 40262310 3065 3065 3065 3065 26
523 20250401 103200 40182620 3065 3065 3065 3065 34
524 20250401 103100 40078410 3065 3065 3065 3065 26
525 20250401 103000 39998720 3065 3065 3065 3065 456
526 20250401 102900 38601080 3065 3065 3065 3065 33
527 20250401 102800 38499935 3065 3065 3065 3065 27
528 20250401 102700 38417180 3065 3065 3065 3065 27
529 20250401 102600 38334425 3065 3065 3065 3065 26
530 20250401 102500 38254735 3065 3065 3065 3065 462
531 20250401 102400 36838705 3065 3065 3065 3065 26
532 20250401 102300 36759015 3065 3065 3065 3065 27
533 20250401 102200 36676260 3065 3065 3065 3065 33
534 20250401 102100 36575115 3065 3065 3065 3065 27
535 20250401 102000 36492360 3065 3065 3065 3065 456
536 20250401 101900 35094720 3065 3065 3065 3065 26
537 20250401 101800 35015030 3065 3065 3065 3065 34
538 20250401 101700 34910820 3065 3065 3065 3065 26
539 20250401 101600 34831130 3065 3065 3065 3065 27
540 20250401 101500 34748375 3065 3065 3065 3065 461
541 20250401 101400 33335410 3065 3065 3065 3065 27
542 20250401 101300 33252655 3065 3065 3065 3065 27
543 20250401 101200 33169900 3065 3065 3065 3065 36
544 20250401 101100 33059560 3065 3065 3065 3065 27
545 20250401 101000 32976805 3065 3065 3065 3065 456
546 20250401 100900 31579165 3065 3065 3065 3065 29
547 20250401 100800 31490280 3065 3065 3065 3065 33
548 20250401 100700 31389135 3065 3065 3065 3065 27
549 20250401 100600 31306380 3065 3070 3070 3065 27
550 20250401 100500 31223525 3070 3065 3070 3065 462
551 20250401 100400 29806420 3065 3065 3065 3065 27
552 20250401 100300 29723665 3065 3065 3065 3065 26
553 20250401 100200 29643975 3065 3065 3065 3065 28
554 20250401 100100 29558155 3065 3065 3065 3065 33
555 20250401 100000 29457010 3065 3065 3065 3065 455
556 20250401 095900 28062435 3065 3065 3065 3065 27
557 20250401 095800 27979680 3065 3065 3065 3065 33
558 20250401 095700 27878535 3065 3065 3065 3065 27
559 20250401 095600 27795780 3065 3065 3065 3065 48
560 20250401 095500 27648660 3065 3065 3065 3065 463
561 20250401 095400 26229565 3065 3065 3065 3065 26
562 20250401 095300 26149875 3065 3065 3065 3065 27
563 20250401 095200 26067120 3065 3065 3065 3065 27
564 20250401 095100 25984365 3065 3065 3065 3065 33
565 20250401 095000 25883220 3065 3065 3065 3065 455
566 20250401 094900 24488645 3065 3065 3065 3065 26
567 20250401 094800 24408955 3065 3065 3065 3065 34
568 20250401 094700 24304745 3065 3065 3065 3065 26
569 20250401 094600 24225055 3065 3065 3065 3065 27
570 20250401 094500 24142300 3065 3065 3065 3065 462
571 20250401 094400 22726270 3065 3065 3065 3065 27
572 20250401 094300 22643515 3065 3065 3065 3065 27
573 20250401 094200 22560760 3065 3065 3065 3065 26
574 20250401 094100 22481070 3065 3065 3065 3065 35
575 20250401 094000 22373795 3065 3065 3065 3065 455
576 20250401 093900 20979220 3065 3065 3065 3065 28
577 20250401 093800 20893400 3065 3065 3065 3065 34
578 20250401 093700 20789190 3065 3065 3065 3065 27
579 20250401 093600 20706435 3065 3065 3065 3065 27
580 20250401 093500 20623680 3065 3065 3065 3065 456
581 20250401 093400 19226040 3065 3070 3070 3050 278
582 20250401 093300 18376325 3070 3070 3070 3070 26
583 20250401 093200 18296505 3070 3075 3075 3055 236
584 20250401 093100 17574970 3075 3075 3075 3075 33
585 20250401 093000 17473495 3075 3075 3075 3055 1060
586 20250401 092900 14225830 3075 3075 3075 3075 27
587 20250401 092800 14142805 3075 3075 3075 3075 33
588 20250401 092700 14041330 3075 3075 3075 3075 27
589 20250401 092600 13958305 3075 3075 3075 3075 26
590 20250401 092500 13878355 3075 3075 3075 3075 455
591 20250401 092400 12479230 3075 3075 3075 3075 33
592 20250401 092300 12377755 3075 3075 3075 3075 27
593 20250401 092200 12294730 3075 3075 3075 3075 27
594 20250401 092100 12211705 3075 3075 3075 3075 33
595 20250401 092000 12110230 3075 3070 3075 3070 456
596 20250401 091900 10708150 3070 3075 3075 3070 26
597 20250401 091800 10628230 3075 3075 3075 3075 27
598 20250401 091700 10545205 3075 3075 3075 3075 33
599 20250401 091600 10443730 3075 3070 3075 3070 378
600 20250401 091500 9283200 3070 3070 3070 3070 455
601 20250401 091400 7886350 3070 3070 3070 3070 68
602 20250401 091300 7677590 3070 3070 3070 3070 627
603 20250401 091200 5752700 3070 3070 3070 3070 26
604 20250401 091100 5672880 3070 3070 3070 3070 34
605 20250401 091000 5568500 3070 3065 3070 3065 455
606 20250401 090900 4173625 3065 3065 3065 3065 27
607 20250401 090800 4090870 3065 3065 3065 3065 27
608 20250401 090700 4008115 3065 3060 3065 3060 33
609 20250401 090600 3906990 3065 3065 3065 3065 27
610 20250401 090500 3824235 3065 3065 3065 3065 454
611 20250401 090400 2432725 3065 3055 3070 3055 114
612 20250401 090300 2084190 3055 3055 3055 3050 90
613 20250401 090200 1809490 3055 3050 3055 3050 104
614 20250401 090100 1492150 3050 3045 3050 3045 33
615 20250401 090000 1391525 3040 3020 3040 3020 284

1
016740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,31304984,0,95636726120,0.00
20250327,0,31304984,0,96262825800,0.00
20250326,0,31304984,0,96262825800,0.00
20250325,0,31304984,0,96888925480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 31304984 0 95636726120 0.00
3 20250327 0 31304984 0 96262825800 0.00
4 20250326 0 31304984 0 96262825800 0.00
5 20250325 0 31304984 0 96888925480 0.00