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
017000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,218350567,2660,2660,2660,2660,65
20250401,191200,218350567,2660,2660,2660,2660,0
20250401,191100,218350567,2660,2660,2660,2660,0
20250401,191000,218350567,2660,2660,2660,2660,0
20250401,190900,218350567,2660,2660,2660,2660,0
20250401,190800,218350567,2660,2660,2660,2660,0
20250401,190700,218350567,2660,2660,2660,2660,0
20250401,190600,218350567,2660,2660,2660,2660,0
20250401,190500,218350567,2660,2660,2660,2660,0
20250401,190400,218350567,2660,2660,2660,2660,0
20250401,190300,218350567,2660,2660,2660,2660,0
20250401,190200,218350567,2660,2660,2660,2660,0
20250401,190100,218350567,2660,2660,2660,2660,0
20250401,190000,218350567,2660,2660,2660,2660,0
20250401,185900,218350567,2660,2660,2660,2660,0
20250401,185800,218350567,2660,2660,2660,2660,0
20250401,185700,218350567,2660,2660,2660,2660,0
20250401,185600,218350567,2660,2660,2660,2660,0
20250401,185500,218350567,2660,2660,2660,2660,0
20250401,185400,218350567,2660,2660,2660,2660,0
20250401,185300,218350567,2660,2660,2660,2660,0
20250401,185200,218350567,2660,2660,2660,2660,0
20250401,185100,218350567,2660,2660,2660,2660,0
20250401,185000,218350567,2660,2660,2660,2660,0
20250401,184900,218350567,2660,2660,2660,2660,0
20250401,184800,218350567,2660,2660,2660,2660,0
20250401,184700,218350567,2660,2660,2660,2660,0
20250401,184600,218350567,2660,2660,2660,2660,0
20250401,184500,218350567,2660,2660,2660,2660,0
20250401,184400,218350567,2660,2660,2660,2660,0
20250401,184300,218350567,2660,2660,2660,2660,65
20250401,184200,218350567,2660,2660,2660,2660,0
20250401,184100,218350567,2660,2660,2660,2660,0
20250401,184000,218350567,2660,2660,2660,2660,0
20250401,183900,218350567,2660,2660,2660,2660,0
20250401,183800,218350567,2660,2660,2660,2660,0
20250401,183700,218350567,2660,2660,2660,2660,0
20250401,183600,218350567,2660,2660,2660,2660,0
20250401,183500,218350567,2660,2660,2660,2660,0
20250401,183400,218350567,2660,2660,2660,2660,0
20250401,183300,218350567,2660,2660,2660,2660,0
20250401,183200,218350567,2660,2660,2660,2660,0
20250401,183100,218350567,2660,2660,2660,2660,0
20250401,183000,218350567,2660,2660,2660,2660,0
20250401,182900,218350567,2660,2660,2660,2660,0
20250401,182800,218350567,2660,2660,2660,2660,0
20250401,182700,218350567,2660,2660,2660,2660,0
20250401,182600,218350567,2660,2660,2660,2660,0
20250401,182500,218350567,2660,2660,2660,2660,0
20250401,182400,218350567,2660,2660,2660,2660,0
20250401,182300,218350567,2660,2660,2660,2660,0
20250401,182200,218350567,2660,2660,2660,2660,0
20250401,182100,218350567,2660,2660,2660,2660,0
20250401,182000,218350567,2660,2660,2660,2660,0
20250401,181900,218350567,2660,2660,2660,2660,0
20250401,181800,218350567,2660,2660,2660,2660,0
20250401,181700,218350567,2660,2660,2660,2660,0
20250401,181600,218350567,2660,2660,2660,2660,0
20250401,181500,218350567,2660,2660,2660,2660,0
20250401,181400,218350567,2660,2660,2660,2660,0
20250401,181300,218350567,2660,2660,2660,2660,65
20250401,181200,218350567,2660,2660,2660,2660,0
20250401,181100,218350567,2660,2660,2660,2660,0
20250401,181000,218350567,2660,2660,2660,2660,0
20250401,180900,218350567,2660,2660,2660,2660,0
20250401,180800,218350567,2660,2660,2660,2660,0
20250401,180700,218350567,2660,2660,2660,2660,0
20250401,180600,218350567,2660,2660,2660,2660,0
20250401,180500,218350567,2660,2660,2660,2660,0
20250401,180400,218350567,2660,2660,2660,2660,0
20250401,180300,218350567,2660,2660,2660,2660,0
20250401,180200,218350567,2660,2660,2660,2660,0
20250401,180100,218350567,2660,2660,2660,2660,0
20250401,180000,218350567,2660,2660,2660,2660,0
20250401,175900,218350567,2660,2660,2660,2660,0
20250401,175800,218350567,2660,2660,2660,2660,0
20250401,175700,218350567,2660,2660,2660,2660,0
20250401,175600,218350567,2660,2660,2660,2660,0
20250401,175500,218350567,2660,2660,2660,2660,0
20250401,175400,218350567,2660,2660,2660,2660,0
20250401,175300,218350567,2660,2660,2660,2660,0
20250401,175200,218350567,2660,2660,2660,2660,0
20250401,175100,218350567,2660,2660,2660,2660,0
20250401,175000,218350567,2660,2660,2660,2660,0
20250401,174900,218350567,2660,2660,2660,2660,0
20250401,174800,218350567,2660,2660,2660,2660,0
20250401,174700,218350567,2660,2660,2660,2660,0
20250401,174600,218350567,2660,2660,2660,2660,0
20250401,174500,218350567,2660,2660,2660,2660,0
20250401,174400,218350567,2660,2660,2660,2660,0
20250401,174300,218350567,2660,2660,2660,2660,65
20250401,174200,218350567,2660,2660,2660,2660,0
20250401,174100,218350567,2660,2660,2660,2660,0
20250401,174000,218350567,2660,2660,2660,2660,0
20250401,173900,218350567,2660,2660,2660,2660,0
20250401,173800,218350567,2660,2660,2660,2660,0
20250401,173700,218350567,2660,2660,2660,2660,0
20250401,173600,218350567,2660,2660,2660,2660,0
20250401,173500,218350567,2660,2660,2660,2660,0
20250401,173400,218350567,2660,2660,2660,2660,0
20250401,173300,218350567,2660,2660,2660,2660,0
20250401,173200,218350567,2660,2660,2660,2660,0
20250401,173100,218350567,2660,2660,2660,2660,0
20250401,173000,218350567,2660,2660,2660,2660,0
20250401,172900,218350567,2660,2660,2660,2660,0
20250401,172800,218350567,2660,2660,2660,2660,0
20250401,172700,218350567,2660,2660,2660,2660,0
20250401,172600,218350567,2660,2660,2660,2660,0
20250401,172500,218350567,2660,2660,2660,2660,0
20250401,172400,218350567,2660,2660,2660,2660,0
20250401,172300,218350567,2660,2660,2660,2660,0
20250401,172200,218350567,2660,2660,2660,2660,0
20250401,172100,218350567,2660,2660,2660,2660,0
20250401,172000,218350567,2660,2660,2660,2660,0
20250401,171900,218350567,2660,2660,2660,2660,0
20250401,171800,218350567,2660,2660,2660,2660,0
20250401,171700,218350567,2660,2660,2660,2660,0
20250401,171600,218350567,2660,2660,2660,2660,0
20250401,171500,218350567,2660,2660,2660,2660,0
20250401,171400,218350567,2660,2660,2660,2660,0
20250401,171300,218350567,2660,2660,2660,2660,65
20250401,171200,218350567,2660,2660,2660,2660,0
20250401,171100,218350567,2660,2660,2660,2660,0
20250401,171000,218350567,2660,2660,2660,2660,0
20250401,170900,218350567,2660,2660,2660,2660,0
20250401,170800,218350567,2660,2660,2660,2660,0
20250401,170700,218350567,2660,2660,2660,2660,0
20250401,170600,218350567,2660,2660,2660,2660,0
20250401,170500,218350567,2660,2660,2660,2660,0
20250401,170400,218350567,2660,2660,2660,2660,0
20250401,170300,218350567,2660,2660,2660,2660,0
20250401,170200,218350567,2660,2660,2660,2660,0
20250401,170100,218350567,2660,2660,2660,2660,0
20250401,170000,218350567,2660,2660,2660,2660,0
20250401,165900,218350567,2660,2660,2660,2660,0
20250401,165800,218350567,2660,2660,2660,2660,0
20250401,165700,218350567,2660,2660,2660,2660,0
20250401,165600,218350567,2660,2660,2660,2660,0
20250401,165500,218350567,2660,2660,2660,2660,0
20250401,165400,218350567,2660,2660,2660,2660,0
20250401,165300,218350567,2660,2660,2660,2660,0
20250401,165200,218350567,2660,2660,2660,2660,0
20250401,165100,218350567,2660,2660,2660,2660,0
20250401,165000,218350567,2660,2660,2660,2660,0
20250401,164900,218350567,2660,2660,2660,2660,0
20250401,164800,218350567,2660,2660,2660,2660,0
20250401,164700,218350567,2660,2660,2660,2660,0
20250401,164600,218350567,2660,2660,2660,2660,0
20250401,164500,218350567,2660,2660,2660,2660,0
20250401,164400,218350567,2660,2660,2660,2660,0
20250401,164300,218350567,2660,2660,2660,2660,65
20250401,164200,218350567,2660,2660,2660,2660,0
20250401,164100,218350567,2660,2660,2660,2660,0
20250401,164000,218350567,2660,2660,2660,2660,0
20250401,163900,218350567,2660,2660,2660,2660,0
20250401,163800,218350567,2660,2660,2660,2660,0
20250401,163700,218350567,2660,2660,2660,2660,0
20250401,163600,218350567,2660,2660,2660,2660,0
20250401,163500,218350567,2660,2660,2660,2660,0
20250401,163400,218350567,2660,2660,2660,2660,0
20250401,163300,218350567,2660,2660,2660,2660,0
20250401,163200,218350567,2660,2660,2660,2660,0
20250401,163100,218350567,2660,2660,2660,2660,0
20250401,163000,218350567,2660,2660,2660,2660,0
20250401,162900,218350567,2660,2660,2660,2660,0
20250401,162800,218350567,2660,2660,2660,2660,0
20250401,162700,218350567,2660,2660,2660,2660,0
20250401,162600,218350567,2660,2660,2660,2660,0
20250401,162500,218350567,2660,2660,2660,2660,0
20250401,162400,218350567,2660,2660,2660,2660,0
20250401,162300,218350567,2660,2660,2660,2660,0
20250401,162200,218350567,2660,2660,2660,2660,0
20250401,162100,218350567,2660,2660,2660,2660,0
20250401,162000,218350567,2660,2660,2660,2660,0
20250401,161900,218350567,2660,2660,2660,2660,0
20250401,161800,218350567,2660,2660,2660,2660,0
20250401,161700,218350567,2660,2660,2660,2660,0
20250401,161600,218350567,2660,2660,2660,2660,0
20250401,161500,218350567,2660,2660,2660,2660,0
20250401,161400,218350567,2660,2660,2660,2660,0
20250401,161300,218350567,2660,2660,2660,2660,65
20250401,161200,218350567,2660,2660,2660,2660,0
20250401,161100,218350567,2660,2660,2660,2660,0
20250401,161000,218350567,2660,2660,2660,2660,0
20250401,160900,218350567,2660,2660,2660,2660,0
20250401,160800,218350567,2660,2660,2660,2660,0
20250401,160700,218350567,2660,2660,2660,2660,0
20250401,160600,218350567,2660,2660,2660,2660,0
20250401,160500,218350567,2660,2660,2660,2660,0
20250401,160400,218350567,2660,2660,2660,2660,0
20250401,160300,218350567,2660,2660,2660,2660,0
20250401,160200,218350567,2660,2660,2660,2660,0
20250401,160100,218350567,2660,2660,2660,2660,0
20250401,160000,218350567,2660,2660,2660,2660,0
20250401,155900,218350567,2660,2660,2660,2660,0
20250401,155800,218350567,2660,2660,2660,2660,0
20250401,155700,218350567,2660,2660,2660,2660,0
20250401,155600,218350567,2660,2660,2660,2660,0
20250401,155500,218350567,2660,2660,2660,2660,0
20250401,155400,218350567,2660,2660,2660,2660,0
20250401,155300,218350567,2660,2660,2660,2660,0
20250401,155200,218350567,2660,2660,2660,2660,0
20250401,155100,218350567,2660,2660,2660,2660,0
20250401,155000,218350567,2660,2660,2660,2660,0
20250401,154900,218350567,2660,2660,2660,2660,0
20250401,154800,218350567,2660,2660,2660,2660,0
20250401,154700,218350567,2660,2660,2660,2660,0
20250401,154600,218350567,2660,2660,2660,2660,0
20250401,154500,218350567,2660,2660,2660,2660,0
20250401,154400,218350567,2660,2660,2660,2660,0
20250401,154300,218350567,2660,2660,2660,2660,65
20250401,154200,218350567,2660,2660,2660,2660,0
20250401,154100,218350567,2660,2660,2660,2660,0
20250401,154000,218350567,2660,2660,2660,2660,0
20250401,153900,218350567,2660,2660,2660,2660,0
20250401,153800,218350567,2660,2660,2660,2660,0
20250401,153700,218350567,2660,2660,2660,2660,0
20250401,153600,218350567,2660,2660,2660,2660,0
20250401,153500,218350567,2660,2660,2660,2660,0
20250401,153400,218350567,2660,2660,2660,2660,0
20250401,153300,218350567,2660,2660,2660,2660,0
20250401,153200,218350567,2660,2660,2660,2660,0
20250401,153100,218350567,2660,2660,2660,2660,0
20250401,153000,218350567,2660,2660,2660,2660,65
20250401,152900,218177667,2665,2665,2665,2665,0
20250401,152800,218177667,2665,2665,2665,2665,0
20250401,152700,218177667,2665,2665,2665,2665,0
20250401,152600,218177667,2665,2665,2665,2665,0
20250401,152500,218177667,2665,2665,2665,2665,0
20250401,152400,218177667,2665,2665,2665,2665,0
20250401,152300,218177667,2665,2665,2665,2665,0
20250401,152200,218177667,2665,2665,2665,2665,0
20250401,152100,218177667,2665,2665,2665,2665,0
20250401,152000,218177667,2665,2665,2665,2665,0
20250401,151900,218177667,2665,2655,2665,2655,92
20250401,151800,217933397,2660,2660,2660,2660,1119
20250401,151700,214956857,2660,2660,2660,2660,1
20250401,151600,214954197,2650,2650,2650,2650,0
20250401,151500,214954197,2650,2650,2650,2650,0
20250401,151400,214954197,2650,2650,2650,2650,0
20250401,151300,214954197,2650,2650,2650,2650,0
20250401,151200,214954197,2650,2650,2650,2650,0
20250401,151100,214954197,2650,2650,2650,2650,759
20250401,151000,212942847,2640,2640,2640,2640,0
20250401,150900,212942847,2640,2640,2640,2640,0
20250401,150800,212942847,2640,2640,2640,2640,0
20250401,150700,212942847,2640,2640,2640,2640,0
20250401,150600,212942847,2640,2640,2640,2640,0
20250401,150500,212942847,2640,2640,2640,2640,0
20250401,150400,212942847,2640,2640,2640,2640,0
20250401,150300,212942847,2640,2640,2640,2640,0
20250401,150200,212942847,2640,2640,2640,2640,0
20250401,150100,212942847,2640,2645,2645,2640,866
20250401,150000,210655382,2645,2645,2645,2645,394
20250401,145900,209613252,2640,2640,2640,2640,0
20250401,145800,209613252,2640,2640,2640,2640,0
20250401,145700,209613252,2640,2640,2640,2640,0
20250401,145600,209613252,2640,2640,2650,2640,118
20250401,145500,209301712,2640,2640,2640,2640,0
20250401,145400,209301712,2640,2640,2640,2640,0
20250401,145300,209301712,2640,2640,2640,2640,116
20250401,145200,208995472,2650,2650,2650,2650,1
20250401,145100,208992822,2640,2640,2640,2640,0
20250401,145000,208992822,2640,2640,2640,2640,115
20250401,144900,208689222,2640,2640,2640,2640,0
20250401,144800,208689222,2640,2640,2640,2640,0
20250401,144700,208689222,2640,2640,2640,2640,115
20250401,144600,208385622,2635,2635,2635,2635,0
20250401,144500,208385622,2635,2635,2635,2635,0
20250401,144400,208385622,2635,2635,2635,2635,0
20250401,144300,208385622,2635,2635,2635,2635,0
20250401,144200,208385622,2635,2635,2635,2635,0
20250401,144100,208385622,2635,2635,2635,2635,0
20250401,144000,208385622,2635,2635,2635,2635,0
20250401,143900,208385622,2635,2635,2635,2635,0
20250401,143800,208385622,2635,2640,2640,2635,116
20250401,143700,208079797,2635,2635,2635,2635,0
20250401,143600,208079797,2635,2635,2635,2635,0
20250401,143500,208079797,2635,2640,2640,2635,116
20250401,143400,207773947,2635,2635,2635,2635,0
20250401,143300,207773947,2635,2635,2635,2635,0
20250401,143200,207773947,2635,2635,2635,2635,300
20250401,143100,206983447,2635,2640,2640,2635,115
20250401,143000,206680202,2635,2635,2635,2635,0
20250401,142900,206680202,2635,2635,2635,2635,0
20250401,142800,206680202,2635,2650,2650,2635,121
20250401,142700,206360717,2640,2640,2640,2640,0
20250401,142600,206360717,2640,2640,2640,2640,0
20250401,142500,206360717,2640,2640,2640,2640,116
20250401,142400,206054477,2635,2635,2635,2635,0
20250401,142300,206054477,2635,2635,2635,2635,0
20250401,142200,206054477,2635,2640,2640,2635,116
20250401,142100,205748567,2635,2635,2635,2635,0
20250401,142000,205748567,2635,2635,2635,2635,0
20250401,141900,205748567,2635,2640,2640,2635,1621
20250401,141800,201476662,2635,2635,2635,2635,0
20250401,141700,201476662,2635,2635,2635,2635,0
20250401,141600,201476662,2635,2635,2635,2635,115
20250401,141500,201173637,2635,2635,2635,2635,0
20250401,141400,201173637,2635,2635,2635,2635,0
20250401,141300,201173637,2635,2635,2635,2635,116
20250401,141200,200867977,2640,2640,2640,2640,142
20250401,141100,200493097,2635,2635,2635,2635,907
20250401,141000,198103152,2635,2635,2635,2635,10
20250401,140900,198076802,2630,2635,2635,2630,136
20250401,140800,197719022,2635,2635,2635,2635,0
20250401,140700,197719022,2635,2635,2635,2635,0
20250401,140600,197719022,2635,2635,2635,2635,531
20250401,140500,196319837,2635,2640,2640,2635,2000
20250401,140400,191049787,2635,2635,2635,2635,0
20250401,140300,191049787,2635,2640,2640,2635,116
20250401,140200,190743947,2635,2635,2635,2635,16
20250401,140100,190701787,2635,2635,2635,2635,100
20250401,140000,190438287,2635,2645,2645,2635,316
20250401,135900,189603627,2645,2635,2645,2635,805
20250401,135800,187475252,2635,2635,2635,2635,236
20250401,135700,186853392,2635,2635,2640,2635,320
20250401,135600,186010152,2635,2635,2635,2635,0
20250401,135500,186010152,2635,2635,2635,2635,0
20250401,135400,186010152,2635,2635,2635,2635,1231
20250401,135300,182766467,2635,2635,2635,2635,0
20250401,135200,182766467,2635,2635,2635,2635,0
20250401,135100,182766467,2635,2635,2635,2635,116
20250401,135000,182460807,2635,2635,2635,2635,0
20250401,134900,182460807,2635,2635,2635,2635,0
20250401,134800,182460807,2635,2640,2640,2635,115
20250401,134700,182157557,2650,2650,2650,2650,51
20250401,134600,182022407,2635,2635,2635,2635,0
20250401,134500,182022407,2635,2635,2635,2635,0
20250401,134400,182022407,2635,2640,2640,2635,115
20250401,134300,181719182,2635,2635,2635,2635,0
20250401,134200,181719182,2635,2635,2635,2635,0
20250401,134100,181719182,2635,2635,2635,2635,115
20250401,134000,181416157,2635,2635,2635,2635,374
20250401,133900,180430667,2635,2635,2635,2635,255
20250401,133800,179758742,2635,2635,2635,2635,116
20250401,133700,179453082,2635,2635,2635,2635,0
20250401,133600,179453082,2635,2635,2635,2635,0
20250401,133500,179453082,2635,2635,2635,2635,115
20250401,133400,179150057,2635,2635,2635,2635,0
20250401,133300,179150057,2635,2635,2635,2635,0
20250401,133200,179150057,2635,2640,2640,2635,115
20250401,133100,178846927,2630,2630,2630,2630,0
20250401,133000,178846927,2630,2630,2630,2630,0
20250401,132900,178846927,2630,2630,2630,2630,116
20250401,132800,178541847,2630,2630,2630,2630,0
20250401,132700,178541847,2630,2630,2630,2630,0
20250401,132600,178541847,2630,2635,2635,2630,116
20250401,132500,178236492,2630,2630,2630,2630,0
20250401,132400,178236492,2630,2640,2640,2630,2000
20250401,132300,172974217,2640,2640,2640,2640,0
20250401,132200,172974217,2640,2647,2647,2640,136
20250401,132100,172615037,2640,2640,2640,2640,0
20250401,132000,172615037,2640,2640,2640,2640,0
20250401,131900,172615037,2640,2640,2640,2640,116
20250401,131800,172308797,2640,2640,2640,2640,0
20250401,131700,172308797,2640,2640,2640,2640,86
20250401,131600,172081757,2640,2640,2640,2640,115
20250401,131500,171778157,2640,2640,2640,2640,0
20250401,131400,171778157,2640,2640,2640,2640,0
20250401,131300,171778157,2640,2645,2645,2640,116
20250401,131200,171471667,2647,2647,2647,2647,16
20250401,131100,171429315,2640,2640,2640,2640,0
20250401,131000,171429315,2640,2640,2640,2640,116
20250401,130900,171123075,2655,2655,2655,2655,4
20250401,130800,171112455,2640,2640,2640,2640,0
20250401,130700,171112455,2640,2640,2640,2640,116
20250401,130600,170806215,2647,2647,2647,2647,20
20250401,130500,170753275,2640,2640,2640,2640,0
20250401,130400,170753275,2640,2640,2640,2640,116
20250401,130300,170447035,2645,2645,2645,2645,0
20250401,130200,170447035,2645,2645,2645,2645,13
20250401,130100,170412650,2640,2640,2640,2640,116
20250401,130000,170106410,2655,2655,2655,2655,0
20250401,125900,170106410,2655,2655,2655,2655,0
20250401,125800,170106410,2655,2655,2655,2655,0
20250401,125700,170106410,2655,2655,2655,2640,841
20250401,125600,167875295,2640,2640,2640,2640,0
20250401,125500,167875295,2640,2640,2640,2640,0
20250401,125400,167875295,2640,2645,2645,2640,436
20250401,125300,166722655,2645,2645,2645,2645,0
20250401,125200,166722655,2645,2645,2645,2645,75
20250401,125100,166524280,2645,2645,2645,2645,116
20250401,125000,166217460,2645,2645,2645,2645,0
20250401,124900,166217460,2645,2645,2645,2645,79
20250401,124800,166008505,2645,2645,2645,2645,116
20250401,124700,165701685,2645,2645,2645,2645,0
20250401,124600,165701685,2645,2645,2645,2645,0
20250401,124500,165701685,2645,2655,2655,2645,378
20250401,124400,164699245,2655,2650,2655,2650,133
20250401,124300,164346295,2650,2655,2655,2650,167
20250401,124200,163903245,2655,2645,2655,2645,411
20250401,124100,162813200,2655,2645,2655,2645,219
20250401,124000,162233005,2645,2645,2645,2645,0
20250401,123900,162233005,2645,2645,2645,2645,377
20250401,123800,161235840,2645,2645,2645,2645,0
20250401,123700,161235840,2645,2645,2645,2645,0
20250401,123600,161235840,2645,2645,2645,2645,0
20250401,123500,161235840,2645,2645,2645,2645,116
20250401,123400,160929020,2645,2645,2645,2645,816
20250401,123300,158770700,2645,2650,2650,2645,703
20250401,123200,156911095,2650,2650,2650,2650,116
20250401,123100,156603695,2645,2645,2645,2645,1280
20250401,123000,153218095,2635,2635,2635,2635,0
20250401,122900,153218095,2635,2645,2645,2635,116
20250401,122800,152911620,2645,2645,2645,2645,0
20250401,122700,152911620,2645,2645,2645,2645,26
20250401,122600,152842850,2645,2645,2645,2645,116
20250401,122500,152536030,2645,2645,2645,2645,0
20250401,122400,152536030,2645,2645,2645,2645,26
20250401,122300,152467260,2645,2645,2645,2645,116
20250401,122200,152160440,2645,2645,2645,2645,0
20250401,122100,152160440,2645,2645,2645,2645,59
20250401,122000,152004385,2645,2645,2645,2645,0
20250401,121900,152004385,2645,2645,2645,2645,0
20250401,121800,152004385,2645,2645,2645,2645,0
20250401,121700,152004385,2645,2645,2645,2645,0
20250401,121600,152004385,2645,2645,2645,2645,1
20250401,121500,152001740,2635,2635,2635,2635,0
20250401,121400,152001740,2635,2635,2635,2635,0
20250401,121300,152001740,2635,2635,2635,2635,0
20250401,121200,152001740,2635,2635,2635,2635,0
20250401,121100,152001740,2635,2635,2635,2635,0
20250401,121000,152001740,2635,2635,2635,2635,0
20250401,120900,152001740,2635,2635,2635,2635,0
20250401,120800,152001740,2635,2635,2635,2635,0
20250401,120700,152001740,2635,2640,2640,2635,116
20250401,120600,151695760,2640,2640,2640,2640,0
20250401,120500,151695760,2640,2640,2640,2640,0
20250401,120400,151695760,2640,2640,2640,2640,116
20250401,120300,151389520,2640,2640,2640,2640,0
20250401,120200,151389520,2640,2640,2640,2640,0
20250401,120100,151389520,2640,2640,2640,2640,116
20250401,120000,151083280,2640,2640,2640,2640,0
20250401,115900,151083280,2640,2645,2645,2640,2300
20250401,115800,145007820,2645,2645,2645,2645,115
20250401,115700,144703645,2645,2645,2645,2645,0
20250401,115600,144703645,2645,2645,2645,2645,0
20250401,115500,144703645,2645,2645,2645,2645,116
20250401,115400,144396825,2645,2650,2650,2645,215
20250401,115300,143828145,2645,2645,2645,2645,0
20250401,115200,143828145,2645,2645,2645,2645,116
20250401,115100,143521325,2650,2650,2650,2650,0
20250401,115000,143521325,2650,2650,2650,2650,721
20250401,114900,141610675,2650,2650,2650,2650,0
20250401,114800,141610675,2650,2655,2655,2650,117
20250401,114700,141300615,2655,2655,2655,2655,107
20250401,114600,141016530,2655,2655,2655,2655,222
20250401,114500,140427120,2650,2655,2655,2650,117
20250401,114400,140117065,2655,2655,2655,2655,37
20250401,114300,140018830,2650,2650,2650,2650,0
20250401,114200,140018830,2650,2650,2650,2650,175
20250401,114100,139555080,2655,2655,2655,2655,0
20250401,114000,139555080,2655,2655,2655,2655,10
20250401,113900,139528530,2650,2650,2650,2650,116
20250401,113800,139221130,2650,2650,2650,2650,526
20250401,113700,137827230,2645,2645,2645,2645,1
20250401,113600,137824585,2645,2640,2645,2640,430
20250401,113500,136687815,2640,2640,2640,2640,0
20250401,113400,136687815,2640,2640,2650,2640,5390
20250401,113300,122457255,2635,2635,2635,2635,564
20250401,113200,120971115,2640,2635,2640,2635,12
20250401,113100,120939440,2635,2635,2635,2635,0
20250401,113000,120939440,2635,2635,2635,2635,116
20250401,112900,120633780,2640,2640,2640,2640,10
20250401,112800,120607380,2640,2640,2640,2640,70
20250401,112700,120422580,2635,2635,2635,2635,0
20250401,112600,120422580,2635,2635,2635,2635,116
20250401,112500,120116920,2635,2635,2635,2635,0
20250401,112400,120116920,2635,2635,2635,2635,0
20250401,112300,120116920,2635,2635,2635,2635,115
20250401,112200,119813895,2640,2640,2640,2640,448
20250401,112100,118631175,2640,2640,2640,2640,20
20250401,112000,118578375,2635,2635,2635,2635,116
20250401,111900,118272715,2635,2635,2635,2635,3
20250401,111800,118264810,2635,2635,2635,2635,0
20250401,111700,118264810,2635,2635,2635,2635,115
20250401,111600,117961785,2635,2640,2640,2635,32
20250401,111500,117877460,2625,2625,2625,2625,0
20250401,111400,117877460,2625,2635,2635,2625,149
20250401,111300,117485695,2635,2635,2635,2635,0
20250401,111200,117485695,2635,2635,2635,2635,0
20250401,111100,117485695,2635,2640,2640,2635,116
20250401,111000,117179550,2650,2650,2650,2650,0
20250401,110900,117179550,2650,2650,2650,2650,0
20250401,110800,117179550,2650,2640,2650,2640,306
20250401,110700,116369810,2640,2640,2640,2640,0
20250401,110600,116369810,2640,2640,2640,2640,0
20250401,110500,116369810,2640,2645,2645,2640,116
20250401,110400,116063415,2650,2655,2655,2650,836
20250401,110300,113843945,2655,2650,2655,2650,90
20250401,110200,113605290,2660,2660,2660,2660,144
20250401,110100,113222250,2650,2650,2650,2650,936
20250401,110000,110741850,2650,2645,2650,2645,3717
20250401,105900,100909930,2635,2635,2635,2635,0
20250401,105800,100909930,2635,2635,2635,2635,116
20250401,105700,100604270,2640,2645,2645,2640,90
20250401,105600,100366630,2645,2645,2645,2645,2010
20250401,105500,95050180,2630,2630,2630,2630,115
20250401,105400,94747730,2630,2630,2630,2630,0
20250401,105300,94747730,2630,2630,2630,2630,0
20250401,105200,94747730,2630,2627,2630,2627,136
20250401,105100,94390110,2625,2625,2625,2625,0
20250401,105000,94390110,2625,2625,2625,2625,0
20250401,104900,94390110,2625,2630,2630,2625,116
20250401,104800,94085450,2630,2630,2630,2630,0
20250401,104700,94085450,2630,2630,2630,2630,0
20250401,104600,94085450,2630,2630,2630,2630,115
20250401,104500,93783000,2625,2625,2625,2625,0
20250401,104400,93783000,2625,2625,2625,2625,1699
20250401,104300,89323125,2620,2620,2620,2620,116
20250401,104200,89019205,2625,2625,2625,2625,686
20250401,104100,87218455,2620,2625,2625,2620,653
20250401,104000,85504950,2625,2625,2625,2625,116
20250401,103900,85200450,2625,2625,2625,2625,203
20250401,103800,84667575,2625,2625,2625,2625,0
20250401,103700,84667575,2625,2625,2625,2625,0
20250401,103600,84667575,2625,2625,2625,2625,115
20250401,103500,84365700,2625,2625,2625,2625,0
20250401,103400,84365700,2625,2625,2625,2625,23
20250401,103300,84305325,2625,2635,2645,2625,930
20250401,103200,81852195,2625,2625,2625,2625,199
20250401,103100,81329820,2615,2615,2615,2615,0
20250401,103000,81329820,2615,2625,2625,2615,121
20250401,102900,81013345,2610,2610,2610,2610,70
20250401,102800,80830645,2610,2615,2615,2610,600
20250401,102700,79264330,2610,2615,2615,2610,115
20250401,102600,78964035,2615,2625,2625,2615,3000
20250401,102500,71110745,2625,2625,2625,2625,300
20250401,102400,70323245,2625,2630,2630,2625,775
20250401,102300,68285315,2630,2630,2630,2630,0
20250401,102200,68285315,2630,2630,2630,2630,0
20250401,102100,68285315,2630,2630,2630,2630,210
20250401,102000,67733015,2630,2630,2630,2630,600
20250401,101900,66155015,2630,2630,2630,2630,0
20250401,101800,66155015,2630,2630,2630,2630,116
20250401,101700,65849935,2630,2630,2630,2630,0
20250401,101600,65849935,2630,2630,2630,2630,0
20250401,101500,65849935,2630,2630,2630,2630,116
20250401,101400,65544855,2620,2620,2620,2620,0
20250401,101300,65544855,2620,2620,2625,2620,1500
20250401,101200,61613855,2640,2625,2640,2620,736
20250401,101100,59682915,2625,2640,2640,2620,1930
20250401,101000,54608085,2645,2640,2645,2640,207
20250401,100900,54061600,2640,2630,2640,2630,66
20250401,100800,53887990,2630,2630,2630,2630,116
20250401,100700,53582910,2640,2640,2640,2640,75
20250401,100600,53384910,2640,2640,2640,2640,85
20250401,100500,53160510,2640,2625,2640,2625,121
20250401,100400,52842810,2615,2615,2615,2615,0
20250401,100300,52842810,2615,2615,2615,2615,0
20250401,100200,52842810,2615,2630,2635,2615,1883
20250401,100100,47900285,2630,2630,2630,2630,200
20250401,100000,47374285,2630,2645,2645,2630,1072
20250401,095900,44548210,2645,2650,2650,2645,716
20250401,095800,42653810,2645,2645,2645,2645,300
20250401,095700,41860310,2645,2650,2650,2645,300
20250401,095600,41065810,2645,2655,2655,2645,716
20250401,095500,39169140,2650,2650,2655,2635,1179
20250401,095400,36043700,2655,2655,2655,2655,20
20250401,095300,35990600,2655,2655,2660,2655,1716
20250401,095200,31434600,2670,2670,2670,2670,5349
20250401,095100,17152770,2670,2680,2680,2670,302
20250401,095000,16345695,2680,2675,2680,2675,153
20250401,094900,15936230,2680,2675,2680,2670,458
20250401,094800,14712225,2680,2680,2680,2680,99
20250401,094700,14446905,2690,2690,2690,2690,1
20250401,094600,14444215,2680,2680,2680,2680,200
20250401,094500,13908215,2680,2680,2680,2680,160
20250401,094400,13479415,2680,2680,2680,2680,0
20250401,094300,13479415,2680,2705,2705,2680,147
20250401,094200,13085130,2685,2685,2685,2685,178
20250401,094100,12607200,2690,2690,2700,2690,127
20250401,094000,12265470,2710,2710,2710,2710,0
20250401,093900,12265470,2710,2710,2710,2710,0
20250401,093800,12265470,2710,2710,2710,2710,0
20250401,093700,12265470,2710,2710,2710,2710,20
20250401,093600,12211270,2720,2720,2720,2720,0
20250401,093500,12211270,2720,2720,2720,2720,0
20250401,093400,12211270,2720,2720,2720,2720,0
20250401,093300,12211270,2720,2720,2720,2720,100
20250401,093200,11939270,2685,2685,2685,2685,0
20250401,093100,11939270,2685,2685,2685,2685,0
20250401,093000,11939270,2685,2685,2685,2685,0
20250401,092900,11939270,2685,2685,2685,2685,0
20250401,092800,11939270,2685,2700,2700,2685,120
20250401,092700,11615335,2700,2725,2725,2700,80
20250401,092600,11398085,2725,2725,2725,2725,3
20250401,092500,11389910,2700,2700,2700,2700,5
20250401,092400,11376410,2715,2715,2715,2715,0
20250401,092300,11376410,2715,2720,2720,2715,200
20250401,092200,10833360,2725,2725,2725,2725,0
20250401,092100,10833360,2725,2725,2725,2725,0
20250401,092000,10833360,2725,2725,2725,2725,0
20250401,091900,10833360,2725,2725,2725,2725,5
20250401,091800,10819735,2725,2725,2725,2725,224
20250401,091700,10209335,2725,2725,2725,2725,9
20250401,091600,10184810,2725,2725,2725,2725,2
20250401,091500,10179360,2725,2725,2725,2725,0
20250401,091400,10179360,2725,2725,2725,2725,158
20250401,091300,9748810,2735,2735,2735,2735,0
20250401,091200,9748810,2735,2735,2735,2735,100
20250401,091100,9475310,2725,2725,2725,2725,0
20250401,091000,9475310,2725,2725,2725,2725,293
20250401,090900,8676885,2720,2715,2720,2715,351
20250401,090800,7722215,2715,2700,2715,2700,540
20250401,090700,6256715,2695,2695,2695,2695,10
20250401,090600,6229765,2695,2695,2695,2695,0
20250401,090500,6229765,2695,2695,2695,2695,0
20250401,090400,6229765,2695,2695,2695,2695,0
20250401,090300,6229765,2695,2695,2695,2695,0
20250401,090200,6229765,2695,2695,2695,2695,95
20250401,090100,5973740,2680,2680,2680,2680,95
20250401,090000,5719140,2670,2670,2670,2670,2142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 218350567 2660 2660 2660 2660 65
3 20250401 191200 218350567 2660 2660 2660 2660 0
4 20250401 191100 218350567 2660 2660 2660 2660 0
5 20250401 191000 218350567 2660 2660 2660 2660 0
6 20250401 190900 218350567 2660 2660 2660 2660 0
7 20250401 190800 218350567 2660 2660 2660 2660 0
8 20250401 190700 218350567 2660 2660 2660 2660 0
9 20250401 190600 218350567 2660 2660 2660 2660 0
10 20250401 190500 218350567 2660 2660 2660 2660 0
11 20250401 190400 218350567 2660 2660 2660 2660 0
12 20250401 190300 218350567 2660 2660 2660 2660 0
13 20250401 190200 218350567 2660 2660 2660 2660 0
14 20250401 190100 218350567 2660 2660 2660 2660 0
15 20250401 190000 218350567 2660 2660 2660 2660 0
16 20250401 185900 218350567 2660 2660 2660 2660 0
17 20250401 185800 218350567 2660 2660 2660 2660 0
18 20250401 185700 218350567 2660 2660 2660 2660 0
19 20250401 185600 218350567 2660 2660 2660 2660 0
20 20250401 185500 218350567 2660 2660 2660 2660 0
21 20250401 185400 218350567 2660 2660 2660 2660 0
22 20250401 185300 218350567 2660 2660 2660 2660 0
23 20250401 185200 218350567 2660 2660 2660 2660 0
24 20250401 185100 218350567 2660 2660 2660 2660 0
25 20250401 185000 218350567 2660 2660 2660 2660 0
26 20250401 184900 218350567 2660 2660 2660 2660 0
27 20250401 184800 218350567 2660 2660 2660 2660 0
28 20250401 184700 218350567 2660 2660 2660 2660 0
29 20250401 184600 218350567 2660 2660 2660 2660 0
30 20250401 184500 218350567 2660 2660 2660 2660 0
31 20250401 184400 218350567 2660 2660 2660 2660 0
32 20250401 184300 218350567 2660 2660 2660 2660 65
33 20250401 184200 218350567 2660 2660 2660 2660 0
34 20250401 184100 218350567 2660 2660 2660 2660 0
35 20250401 184000 218350567 2660 2660 2660 2660 0
36 20250401 183900 218350567 2660 2660 2660 2660 0
37 20250401 183800 218350567 2660 2660 2660 2660 0
38 20250401 183700 218350567 2660 2660 2660 2660 0
39 20250401 183600 218350567 2660 2660 2660 2660 0
40 20250401 183500 218350567 2660 2660 2660 2660 0
41 20250401 183400 218350567 2660 2660 2660 2660 0
42 20250401 183300 218350567 2660 2660 2660 2660 0
43 20250401 183200 218350567 2660 2660 2660 2660 0
44 20250401 183100 218350567 2660 2660 2660 2660 0
45 20250401 183000 218350567 2660 2660 2660 2660 0
46 20250401 182900 218350567 2660 2660 2660 2660 0
47 20250401 182800 218350567 2660 2660 2660 2660 0
48 20250401 182700 218350567 2660 2660 2660 2660 0
49 20250401 182600 218350567 2660 2660 2660 2660 0
50 20250401 182500 218350567 2660 2660 2660 2660 0
51 20250401 182400 218350567 2660 2660 2660 2660 0
52 20250401 182300 218350567 2660 2660 2660 2660 0
53 20250401 182200 218350567 2660 2660 2660 2660 0
54 20250401 182100 218350567 2660 2660 2660 2660 0
55 20250401 182000 218350567 2660 2660 2660 2660 0
56 20250401 181900 218350567 2660 2660 2660 2660 0
57 20250401 181800 218350567 2660 2660 2660 2660 0
58 20250401 181700 218350567 2660 2660 2660 2660 0
59 20250401 181600 218350567 2660 2660 2660 2660 0
60 20250401 181500 218350567 2660 2660 2660 2660 0
61 20250401 181400 218350567 2660 2660 2660 2660 0
62 20250401 181300 218350567 2660 2660 2660 2660 65
63 20250401 181200 218350567 2660 2660 2660 2660 0
64 20250401 181100 218350567 2660 2660 2660 2660 0
65 20250401 181000 218350567 2660 2660 2660 2660 0
66 20250401 180900 218350567 2660 2660 2660 2660 0
67 20250401 180800 218350567 2660 2660 2660 2660 0
68 20250401 180700 218350567 2660 2660 2660 2660 0
69 20250401 180600 218350567 2660 2660 2660 2660 0
70 20250401 180500 218350567 2660 2660 2660 2660 0
71 20250401 180400 218350567 2660 2660 2660 2660 0
72 20250401 180300 218350567 2660 2660 2660 2660 0
73 20250401 180200 218350567 2660 2660 2660 2660 0
74 20250401 180100 218350567 2660 2660 2660 2660 0
75 20250401 180000 218350567 2660 2660 2660 2660 0
76 20250401 175900 218350567 2660 2660 2660 2660 0
77 20250401 175800 218350567 2660 2660 2660 2660 0
78 20250401 175700 218350567 2660 2660 2660 2660 0
79 20250401 175600 218350567 2660 2660 2660 2660 0
80 20250401 175500 218350567 2660 2660 2660 2660 0
81 20250401 175400 218350567 2660 2660 2660 2660 0
82 20250401 175300 218350567 2660 2660 2660 2660 0
83 20250401 175200 218350567 2660 2660 2660 2660 0
84 20250401 175100 218350567 2660 2660 2660 2660 0
85 20250401 175000 218350567 2660 2660 2660 2660 0
86 20250401 174900 218350567 2660 2660 2660 2660 0
87 20250401 174800 218350567 2660 2660 2660 2660 0
88 20250401 174700 218350567 2660 2660 2660 2660 0
89 20250401 174600 218350567 2660 2660 2660 2660 0
90 20250401 174500 218350567 2660 2660 2660 2660 0
91 20250401 174400 218350567 2660 2660 2660 2660 0
92 20250401 174300 218350567 2660 2660 2660 2660 65
93 20250401 174200 218350567 2660 2660 2660 2660 0
94 20250401 174100 218350567 2660 2660 2660 2660 0
95 20250401 174000 218350567 2660 2660 2660 2660 0
96 20250401 173900 218350567 2660 2660 2660 2660 0
97 20250401 173800 218350567 2660 2660 2660 2660 0
98 20250401 173700 218350567 2660 2660 2660 2660 0
99 20250401 173600 218350567 2660 2660 2660 2660 0
100 20250401 173500 218350567 2660 2660 2660 2660 0
101 20250401 173400 218350567 2660 2660 2660 2660 0
102 20250401 173300 218350567 2660 2660 2660 2660 0
103 20250401 173200 218350567 2660 2660 2660 2660 0
104 20250401 173100 218350567 2660 2660 2660 2660 0
105 20250401 173000 218350567 2660 2660 2660 2660 0
106 20250401 172900 218350567 2660 2660 2660 2660 0
107 20250401 172800 218350567 2660 2660 2660 2660 0
108 20250401 172700 218350567 2660 2660 2660 2660 0
109 20250401 172600 218350567 2660 2660 2660 2660 0
110 20250401 172500 218350567 2660 2660 2660 2660 0
111 20250401 172400 218350567 2660 2660 2660 2660 0
112 20250401 172300 218350567 2660 2660 2660 2660 0
113 20250401 172200 218350567 2660 2660 2660 2660 0
114 20250401 172100 218350567 2660 2660 2660 2660 0
115 20250401 172000 218350567 2660 2660 2660 2660 0
116 20250401 171900 218350567 2660 2660 2660 2660 0
117 20250401 171800 218350567 2660 2660 2660 2660 0
118 20250401 171700 218350567 2660 2660 2660 2660 0
119 20250401 171600 218350567 2660 2660 2660 2660 0
120 20250401 171500 218350567 2660 2660 2660 2660 0
121 20250401 171400 218350567 2660 2660 2660 2660 0
122 20250401 171300 218350567 2660 2660 2660 2660 65
123 20250401 171200 218350567 2660 2660 2660 2660 0
124 20250401 171100 218350567 2660 2660 2660 2660 0
125 20250401 171000 218350567 2660 2660 2660 2660 0
126 20250401 170900 218350567 2660 2660 2660 2660 0
127 20250401 170800 218350567 2660 2660 2660 2660 0
128 20250401 170700 218350567 2660 2660 2660 2660 0
129 20250401 170600 218350567 2660 2660 2660 2660 0
130 20250401 170500 218350567 2660 2660 2660 2660 0
131 20250401 170400 218350567 2660 2660 2660 2660 0
132 20250401 170300 218350567 2660 2660 2660 2660 0
133 20250401 170200 218350567 2660 2660 2660 2660 0
134 20250401 170100 218350567 2660 2660 2660 2660 0
135 20250401 170000 218350567 2660 2660 2660 2660 0
136 20250401 165900 218350567 2660 2660 2660 2660 0
137 20250401 165800 218350567 2660 2660 2660 2660 0
138 20250401 165700 218350567 2660 2660 2660 2660 0
139 20250401 165600 218350567 2660 2660 2660 2660 0
140 20250401 165500 218350567 2660 2660 2660 2660 0
141 20250401 165400 218350567 2660 2660 2660 2660 0
142 20250401 165300 218350567 2660 2660 2660 2660 0
143 20250401 165200 218350567 2660 2660 2660 2660 0
144 20250401 165100 218350567 2660 2660 2660 2660 0
145 20250401 165000 218350567 2660 2660 2660 2660 0
146 20250401 164900 218350567 2660 2660 2660 2660 0
147 20250401 164800 218350567 2660 2660 2660 2660 0
148 20250401 164700 218350567 2660 2660 2660 2660 0
149 20250401 164600 218350567 2660 2660 2660 2660 0
150 20250401 164500 218350567 2660 2660 2660 2660 0
151 20250401 164400 218350567 2660 2660 2660 2660 0
152 20250401 164300 218350567 2660 2660 2660 2660 65
153 20250401 164200 218350567 2660 2660 2660 2660 0
154 20250401 164100 218350567 2660 2660 2660 2660 0
155 20250401 164000 218350567 2660 2660 2660 2660 0
156 20250401 163900 218350567 2660 2660 2660 2660 0
157 20250401 163800 218350567 2660 2660 2660 2660 0
158 20250401 163700 218350567 2660 2660 2660 2660 0
159 20250401 163600 218350567 2660 2660 2660 2660 0
160 20250401 163500 218350567 2660 2660 2660 2660 0
161 20250401 163400 218350567 2660 2660 2660 2660 0
162 20250401 163300 218350567 2660 2660 2660 2660 0
163 20250401 163200 218350567 2660 2660 2660 2660 0
164 20250401 163100 218350567 2660 2660 2660 2660 0
165 20250401 163000 218350567 2660 2660 2660 2660 0
166 20250401 162900 218350567 2660 2660 2660 2660 0
167 20250401 162800 218350567 2660 2660 2660 2660 0
168 20250401 162700 218350567 2660 2660 2660 2660 0
169 20250401 162600 218350567 2660 2660 2660 2660 0
170 20250401 162500 218350567 2660 2660 2660 2660 0
171 20250401 162400 218350567 2660 2660 2660 2660 0
172 20250401 162300 218350567 2660 2660 2660 2660 0
173 20250401 162200 218350567 2660 2660 2660 2660 0
174 20250401 162100 218350567 2660 2660 2660 2660 0
175 20250401 162000 218350567 2660 2660 2660 2660 0
176 20250401 161900 218350567 2660 2660 2660 2660 0
177 20250401 161800 218350567 2660 2660 2660 2660 0
178 20250401 161700 218350567 2660 2660 2660 2660 0
179 20250401 161600 218350567 2660 2660 2660 2660 0
180 20250401 161500 218350567 2660 2660 2660 2660 0
181 20250401 161400 218350567 2660 2660 2660 2660 0
182 20250401 161300 218350567 2660 2660 2660 2660 65
183 20250401 161200 218350567 2660 2660 2660 2660 0
184 20250401 161100 218350567 2660 2660 2660 2660 0
185 20250401 161000 218350567 2660 2660 2660 2660 0
186 20250401 160900 218350567 2660 2660 2660 2660 0
187 20250401 160800 218350567 2660 2660 2660 2660 0
188 20250401 160700 218350567 2660 2660 2660 2660 0
189 20250401 160600 218350567 2660 2660 2660 2660 0
190 20250401 160500 218350567 2660 2660 2660 2660 0
191 20250401 160400 218350567 2660 2660 2660 2660 0
192 20250401 160300 218350567 2660 2660 2660 2660 0
193 20250401 160200 218350567 2660 2660 2660 2660 0
194 20250401 160100 218350567 2660 2660 2660 2660 0
195 20250401 160000 218350567 2660 2660 2660 2660 0
196 20250401 155900 218350567 2660 2660 2660 2660 0
197 20250401 155800 218350567 2660 2660 2660 2660 0
198 20250401 155700 218350567 2660 2660 2660 2660 0
199 20250401 155600 218350567 2660 2660 2660 2660 0
200 20250401 155500 218350567 2660 2660 2660 2660 0
201 20250401 155400 218350567 2660 2660 2660 2660 0
202 20250401 155300 218350567 2660 2660 2660 2660 0
203 20250401 155200 218350567 2660 2660 2660 2660 0
204 20250401 155100 218350567 2660 2660 2660 2660 0
205 20250401 155000 218350567 2660 2660 2660 2660 0
206 20250401 154900 218350567 2660 2660 2660 2660 0
207 20250401 154800 218350567 2660 2660 2660 2660 0
208 20250401 154700 218350567 2660 2660 2660 2660 0
209 20250401 154600 218350567 2660 2660 2660 2660 0
210 20250401 154500 218350567 2660 2660 2660 2660 0
211 20250401 154400 218350567 2660 2660 2660 2660 0
212 20250401 154300 218350567 2660 2660 2660 2660 65
213 20250401 154200 218350567 2660 2660 2660 2660 0
214 20250401 154100 218350567 2660 2660 2660 2660 0
215 20250401 154000 218350567 2660 2660 2660 2660 0
216 20250401 153900 218350567 2660 2660 2660 2660 0
217 20250401 153800 218350567 2660 2660 2660 2660 0
218 20250401 153700 218350567 2660 2660 2660 2660 0
219 20250401 153600 218350567 2660 2660 2660 2660 0
220 20250401 153500 218350567 2660 2660 2660 2660 0
221 20250401 153400 218350567 2660 2660 2660 2660 0
222 20250401 153300 218350567 2660 2660 2660 2660 0
223 20250401 153200 218350567 2660 2660 2660 2660 0
224 20250401 153100 218350567 2660 2660 2660 2660 0
225 20250401 153000 218350567 2660 2660 2660 2660 65
226 20250401 152900 218177667 2665 2665 2665 2665 0
227 20250401 152800 218177667 2665 2665 2665 2665 0
228 20250401 152700 218177667 2665 2665 2665 2665 0
229 20250401 152600 218177667 2665 2665 2665 2665 0
230 20250401 152500 218177667 2665 2665 2665 2665 0
231 20250401 152400 218177667 2665 2665 2665 2665 0
232 20250401 152300 218177667 2665 2665 2665 2665 0
233 20250401 152200 218177667 2665 2665 2665 2665 0
234 20250401 152100 218177667 2665 2665 2665 2665 0
235 20250401 152000 218177667 2665 2665 2665 2665 0
236 20250401 151900 218177667 2665 2655 2665 2655 92
237 20250401 151800 217933397 2660 2660 2660 2660 1119
238 20250401 151700 214956857 2660 2660 2660 2660 1
239 20250401 151600 214954197 2650 2650 2650 2650 0
240 20250401 151500 214954197 2650 2650 2650 2650 0
241 20250401 151400 214954197 2650 2650 2650 2650 0
242 20250401 151300 214954197 2650 2650 2650 2650 0
243 20250401 151200 214954197 2650 2650 2650 2650 0
244 20250401 151100 214954197 2650 2650 2650 2650 759
245 20250401 151000 212942847 2640 2640 2640 2640 0
246 20250401 150900 212942847 2640 2640 2640 2640 0
247 20250401 150800 212942847 2640 2640 2640 2640 0
248 20250401 150700 212942847 2640 2640 2640 2640 0
249 20250401 150600 212942847 2640 2640 2640 2640 0
250 20250401 150500 212942847 2640 2640 2640 2640 0
251 20250401 150400 212942847 2640 2640 2640 2640 0
252 20250401 150300 212942847 2640 2640 2640 2640 0
253 20250401 150200 212942847 2640 2640 2640 2640 0
254 20250401 150100 212942847 2640 2645 2645 2640 866
255 20250401 150000 210655382 2645 2645 2645 2645 394
256 20250401 145900 209613252 2640 2640 2640 2640 0
257 20250401 145800 209613252 2640 2640 2640 2640 0
258 20250401 145700 209613252 2640 2640 2640 2640 0
259 20250401 145600 209613252 2640 2640 2650 2640 118
260 20250401 145500 209301712 2640 2640 2640 2640 0
261 20250401 145400 209301712 2640 2640 2640 2640 0
262 20250401 145300 209301712 2640 2640 2640 2640 116
263 20250401 145200 208995472 2650 2650 2650 2650 1
264 20250401 145100 208992822 2640 2640 2640 2640 0
265 20250401 145000 208992822 2640 2640 2640 2640 115
266 20250401 144900 208689222 2640 2640 2640 2640 0
267 20250401 144800 208689222 2640 2640 2640 2640 0
268 20250401 144700 208689222 2640 2640 2640 2640 115
269 20250401 144600 208385622 2635 2635 2635 2635 0
270 20250401 144500 208385622 2635 2635 2635 2635 0
271 20250401 144400 208385622 2635 2635 2635 2635 0
272 20250401 144300 208385622 2635 2635 2635 2635 0
273 20250401 144200 208385622 2635 2635 2635 2635 0
274 20250401 144100 208385622 2635 2635 2635 2635 0
275 20250401 144000 208385622 2635 2635 2635 2635 0
276 20250401 143900 208385622 2635 2635 2635 2635 0
277 20250401 143800 208385622 2635 2640 2640 2635 116
278 20250401 143700 208079797 2635 2635 2635 2635 0
279 20250401 143600 208079797 2635 2635 2635 2635 0
280 20250401 143500 208079797 2635 2640 2640 2635 116
281 20250401 143400 207773947 2635 2635 2635 2635 0
282 20250401 143300 207773947 2635 2635 2635 2635 0
283 20250401 143200 207773947 2635 2635 2635 2635 300
284 20250401 143100 206983447 2635 2640 2640 2635 115
285 20250401 143000 206680202 2635 2635 2635 2635 0
286 20250401 142900 206680202 2635 2635 2635 2635 0
287 20250401 142800 206680202 2635 2650 2650 2635 121
288 20250401 142700 206360717 2640 2640 2640 2640 0
289 20250401 142600 206360717 2640 2640 2640 2640 0
290 20250401 142500 206360717 2640 2640 2640 2640 116
291 20250401 142400 206054477 2635 2635 2635 2635 0
292 20250401 142300 206054477 2635 2635 2635 2635 0
293 20250401 142200 206054477 2635 2640 2640 2635 116
294 20250401 142100 205748567 2635 2635 2635 2635 0
295 20250401 142000 205748567 2635 2635 2635 2635 0
296 20250401 141900 205748567 2635 2640 2640 2635 1621
297 20250401 141800 201476662 2635 2635 2635 2635 0
298 20250401 141700 201476662 2635 2635 2635 2635 0
299 20250401 141600 201476662 2635 2635 2635 2635 115
300 20250401 141500 201173637 2635 2635 2635 2635 0
301 20250401 141400 201173637 2635 2635 2635 2635 0
302 20250401 141300 201173637 2635 2635 2635 2635 116
303 20250401 141200 200867977 2640 2640 2640 2640 142
304 20250401 141100 200493097 2635 2635 2635 2635 907
305 20250401 141000 198103152 2635 2635 2635 2635 10
306 20250401 140900 198076802 2630 2635 2635 2630 136
307 20250401 140800 197719022 2635 2635 2635 2635 0
308 20250401 140700 197719022 2635 2635 2635 2635 0
309 20250401 140600 197719022 2635 2635 2635 2635 531
310 20250401 140500 196319837 2635 2640 2640 2635 2000
311 20250401 140400 191049787 2635 2635 2635 2635 0
312 20250401 140300 191049787 2635 2640 2640 2635 116
313 20250401 140200 190743947 2635 2635 2635 2635 16
314 20250401 140100 190701787 2635 2635 2635 2635 100
315 20250401 140000 190438287 2635 2645 2645 2635 316
316 20250401 135900 189603627 2645 2635 2645 2635 805
317 20250401 135800 187475252 2635 2635 2635 2635 236
318 20250401 135700 186853392 2635 2635 2640 2635 320
319 20250401 135600 186010152 2635 2635 2635 2635 0
320 20250401 135500 186010152 2635 2635 2635 2635 0
321 20250401 135400 186010152 2635 2635 2635 2635 1231
322 20250401 135300 182766467 2635 2635 2635 2635 0
323 20250401 135200 182766467 2635 2635 2635 2635 0
324 20250401 135100 182766467 2635 2635 2635 2635 116
325 20250401 135000 182460807 2635 2635 2635 2635 0
326 20250401 134900 182460807 2635 2635 2635 2635 0
327 20250401 134800 182460807 2635 2640 2640 2635 115
328 20250401 134700 182157557 2650 2650 2650 2650 51
329 20250401 134600 182022407 2635 2635 2635 2635 0
330 20250401 134500 182022407 2635 2635 2635 2635 0
331 20250401 134400 182022407 2635 2640 2640 2635 115
332 20250401 134300 181719182 2635 2635 2635 2635 0
333 20250401 134200 181719182 2635 2635 2635 2635 0
334 20250401 134100 181719182 2635 2635 2635 2635 115
335 20250401 134000 181416157 2635 2635 2635 2635 374
336 20250401 133900 180430667 2635 2635 2635 2635 255
337 20250401 133800 179758742 2635 2635 2635 2635 116
338 20250401 133700 179453082 2635 2635 2635 2635 0
339 20250401 133600 179453082 2635 2635 2635 2635 0
340 20250401 133500 179453082 2635 2635 2635 2635 115
341 20250401 133400 179150057 2635 2635 2635 2635 0
342 20250401 133300 179150057 2635 2635 2635 2635 0
343 20250401 133200 179150057 2635 2640 2640 2635 115
344 20250401 133100 178846927 2630 2630 2630 2630 0
345 20250401 133000 178846927 2630 2630 2630 2630 0
346 20250401 132900 178846927 2630 2630 2630 2630 116
347 20250401 132800 178541847 2630 2630 2630 2630 0
348 20250401 132700 178541847 2630 2630 2630 2630 0
349 20250401 132600 178541847 2630 2635 2635 2630 116
350 20250401 132500 178236492 2630 2630 2630 2630 0
351 20250401 132400 178236492 2630 2640 2640 2630 2000
352 20250401 132300 172974217 2640 2640 2640 2640 0
353 20250401 132200 172974217 2640 2647 2647 2640 136
354 20250401 132100 172615037 2640 2640 2640 2640 0
355 20250401 132000 172615037 2640 2640 2640 2640 0
356 20250401 131900 172615037 2640 2640 2640 2640 116
357 20250401 131800 172308797 2640 2640 2640 2640 0
358 20250401 131700 172308797 2640 2640 2640 2640 86
359 20250401 131600 172081757 2640 2640 2640 2640 115
360 20250401 131500 171778157 2640 2640 2640 2640 0
361 20250401 131400 171778157 2640 2640 2640 2640 0
362 20250401 131300 171778157 2640 2645 2645 2640 116
363 20250401 131200 171471667 2647 2647 2647 2647 16
364 20250401 131100 171429315 2640 2640 2640 2640 0
365 20250401 131000 171429315 2640 2640 2640 2640 116
366 20250401 130900 171123075 2655 2655 2655 2655 4
367 20250401 130800 171112455 2640 2640 2640 2640 0
368 20250401 130700 171112455 2640 2640 2640 2640 116
369 20250401 130600 170806215 2647 2647 2647 2647 20
370 20250401 130500 170753275 2640 2640 2640 2640 0
371 20250401 130400 170753275 2640 2640 2640 2640 116
372 20250401 130300 170447035 2645 2645 2645 2645 0
373 20250401 130200 170447035 2645 2645 2645 2645 13
374 20250401 130100 170412650 2640 2640 2640 2640 116
375 20250401 130000 170106410 2655 2655 2655 2655 0
376 20250401 125900 170106410 2655 2655 2655 2655 0
377 20250401 125800 170106410 2655 2655 2655 2655 0
378 20250401 125700 170106410 2655 2655 2655 2640 841
379 20250401 125600 167875295 2640 2640 2640 2640 0
380 20250401 125500 167875295 2640 2640 2640 2640 0
381 20250401 125400 167875295 2640 2645 2645 2640 436
382 20250401 125300 166722655 2645 2645 2645 2645 0
383 20250401 125200 166722655 2645 2645 2645 2645 75
384 20250401 125100 166524280 2645 2645 2645 2645 116
385 20250401 125000 166217460 2645 2645 2645 2645 0
386 20250401 124900 166217460 2645 2645 2645 2645 79
387 20250401 124800 166008505 2645 2645 2645 2645 116
388 20250401 124700 165701685 2645 2645 2645 2645 0
389 20250401 124600 165701685 2645 2645 2645 2645 0
390 20250401 124500 165701685 2645 2655 2655 2645 378
391 20250401 124400 164699245 2655 2650 2655 2650 133
392 20250401 124300 164346295 2650 2655 2655 2650 167
393 20250401 124200 163903245 2655 2645 2655 2645 411
394 20250401 124100 162813200 2655 2645 2655 2645 219
395 20250401 124000 162233005 2645 2645 2645 2645 0
396 20250401 123900 162233005 2645 2645 2645 2645 377
397 20250401 123800 161235840 2645 2645 2645 2645 0
398 20250401 123700 161235840 2645 2645 2645 2645 0
399 20250401 123600 161235840 2645 2645 2645 2645 0
400 20250401 123500 161235840 2645 2645 2645 2645 116
401 20250401 123400 160929020 2645 2645 2645 2645 816
402 20250401 123300 158770700 2645 2650 2650 2645 703
403 20250401 123200 156911095 2650 2650 2650 2650 116
404 20250401 123100 156603695 2645 2645 2645 2645 1280
405 20250401 123000 153218095 2635 2635 2635 2635 0
406 20250401 122900 153218095 2635 2645 2645 2635 116
407 20250401 122800 152911620 2645 2645 2645 2645 0
408 20250401 122700 152911620 2645 2645 2645 2645 26
409 20250401 122600 152842850 2645 2645 2645 2645 116
410 20250401 122500 152536030 2645 2645 2645 2645 0
411 20250401 122400 152536030 2645 2645 2645 2645 26
412 20250401 122300 152467260 2645 2645 2645 2645 116
413 20250401 122200 152160440 2645 2645 2645 2645 0
414 20250401 122100 152160440 2645 2645 2645 2645 59
415 20250401 122000 152004385 2645 2645 2645 2645 0
416 20250401 121900 152004385 2645 2645 2645 2645 0
417 20250401 121800 152004385 2645 2645 2645 2645 0
418 20250401 121700 152004385 2645 2645 2645 2645 0
419 20250401 121600 152004385 2645 2645 2645 2645 1
420 20250401 121500 152001740 2635 2635 2635 2635 0
421 20250401 121400 152001740 2635 2635 2635 2635 0
422 20250401 121300 152001740 2635 2635 2635 2635 0
423 20250401 121200 152001740 2635 2635 2635 2635 0
424 20250401 121100 152001740 2635 2635 2635 2635 0
425 20250401 121000 152001740 2635 2635 2635 2635 0
426 20250401 120900 152001740 2635 2635 2635 2635 0
427 20250401 120800 152001740 2635 2635 2635 2635 0
428 20250401 120700 152001740 2635 2640 2640 2635 116
429 20250401 120600 151695760 2640 2640 2640 2640 0
430 20250401 120500 151695760 2640 2640 2640 2640 0
431 20250401 120400 151695760 2640 2640 2640 2640 116
432 20250401 120300 151389520 2640 2640 2640 2640 0
433 20250401 120200 151389520 2640 2640 2640 2640 0
434 20250401 120100 151389520 2640 2640 2640 2640 116
435 20250401 120000 151083280 2640 2640 2640 2640 0
436 20250401 115900 151083280 2640 2645 2645 2640 2300
437 20250401 115800 145007820 2645 2645 2645 2645 115
438 20250401 115700 144703645 2645 2645 2645 2645 0
439 20250401 115600 144703645 2645 2645 2645 2645 0
440 20250401 115500 144703645 2645 2645 2645 2645 116
441 20250401 115400 144396825 2645 2650 2650 2645 215
442 20250401 115300 143828145 2645 2645 2645 2645 0
443 20250401 115200 143828145 2645 2645 2645 2645 116
444 20250401 115100 143521325 2650 2650 2650 2650 0
445 20250401 115000 143521325 2650 2650 2650 2650 721
446 20250401 114900 141610675 2650 2650 2650 2650 0
447 20250401 114800 141610675 2650 2655 2655 2650 117
448 20250401 114700 141300615 2655 2655 2655 2655 107
449 20250401 114600 141016530 2655 2655 2655 2655 222
450 20250401 114500 140427120 2650 2655 2655 2650 117
451 20250401 114400 140117065 2655 2655 2655 2655 37
452 20250401 114300 140018830 2650 2650 2650 2650 0
453 20250401 114200 140018830 2650 2650 2650 2650 175
454 20250401 114100 139555080 2655 2655 2655 2655 0
455 20250401 114000 139555080 2655 2655 2655 2655 10
456 20250401 113900 139528530 2650 2650 2650 2650 116
457 20250401 113800 139221130 2650 2650 2650 2650 526
458 20250401 113700 137827230 2645 2645 2645 2645 1
459 20250401 113600 137824585 2645 2640 2645 2640 430
460 20250401 113500 136687815 2640 2640 2640 2640 0
461 20250401 113400 136687815 2640 2640 2650 2640 5390
462 20250401 113300 122457255 2635 2635 2635 2635 564
463 20250401 113200 120971115 2640 2635 2640 2635 12
464 20250401 113100 120939440 2635 2635 2635 2635 0
465 20250401 113000 120939440 2635 2635 2635 2635 116
466 20250401 112900 120633780 2640 2640 2640 2640 10
467 20250401 112800 120607380 2640 2640 2640 2640 70
468 20250401 112700 120422580 2635 2635 2635 2635 0
469 20250401 112600 120422580 2635 2635 2635 2635 116
470 20250401 112500 120116920 2635 2635 2635 2635 0
471 20250401 112400 120116920 2635 2635 2635 2635 0
472 20250401 112300 120116920 2635 2635 2635 2635 115
473 20250401 112200 119813895 2640 2640 2640 2640 448
474 20250401 112100 118631175 2640 2640 2640 2640 20
475 20250401 112000 118578375 2635 2635 2635 2635 116
476 20250401 111900 118272715 2635 2635 2635 2635 3
477 20250401 111800 118264810 2635 2635 2635 2635 0
478 20250401 111700 118264810 2635 2635 2635 2635 115
479 20250401 111600 117961785 2635 2640 2640 2635 32
480 20250401 111500 117877460 2625 2625 2625 2625 0
481 20250401 111400 117877460 2625 2635 2635 2625 149
482 20250401 111300 117485695 2635 2635 2635 2635 0
483 20250401 111200 117485695 2635 2635 2635 2635 0
484 20250401 111100 117485695 2635 2640 2640 2635 116
485 20250401 111000 117179550 2650 2650 2650 2650 0
486 20250401 110900 117179550 2650 2650 2650 2650 0
487 20250401 110800 117179550 2650 2640 2650 2640 306
488 20250401 110700 116369810 2640 2640 2640 2640 0
489 20250401 110600 116369810 2640 2640 2640 2640 0
490 20250401 110500 116369810 2640 2645 2645 2640 116
491 20250401 110400 116063415 2650 2655 2655 2650 836
492 20250401 110300 113843945 2655 2650 2655 2650 90
493 20250401 110200 113605290 2660 2660 2660 2660 144
494 20250401 110100 113222250 2650 2650 2650 2650 936
495 20250401 110000 110741850 2650 2645 2650 2645 3717
496 20250401 105900 100909930 2635 2635 2635 2635 0
497 20250401 105800 100909930 2635 2635 2635 2635 116
498 20250401 105700 100604270 2640 2645 2645 2640 90
499 20250401 105600 100366630 2645 2645 2645 2645 2010
500 20250401 105500 95050180 2630 2630 2630 2630 115
501 20250401 105400 94747730 2630 2630 2630 2630 0
502 20250401 105300 94747730 2630 2630 2630 2630 0
503 20250401 105200 94747730 2630 2627 2630 2627 136
504 20250401 105100 94390110 2625 2625 2625 2625 0
505 20250401 105000 94390110 2625 2625 2625 2625 0
506 20250401 104900 94390110 2625 2630 2630 2625 116
507 20250401 104800 94085450 2630 2630 2630 2630 0
508 20250401 104700 94085450 2630 2630 2630 2630 0
509 20250401 104600 94085450 2630 2630 2630 2630 115
510 20250401 104500 93783000 2625 2625 2625 2625 0
511 20250401 104400 93783000 2625 2625 2625 2625 1699
512 20250401 104300 89323125 2620 2620 2620 2620 116
513 20250401 104200 89019205 2625 2625 2625 2625 686
514 20250401 104100 87218455 2620 2625 2625 2620 653
515 20250401 104000 85504950 2625 2625 2625 2625 116
516 20250401 103900 85200450 2625 2625 2625 2625 203
517 20250401 103800 84667575 2625 2625 2625 2625 0
518 20250401 103700 84667575 2625 2625 2625 2625 0
519 20250401 103600 84667575 2625 2625 2625 2625 115
520 20250401 103500 84365700 2625 2625 2625 2625 0
521 20250401 103400 84365700 2625 2625 2625 2625 23
522 20250401 103300 84305325 2625 2635 2645 2625 930
523 20250401 103200 81852195 2625 2625 2625 2625 199
524 20250401 103100 81329820 2615 2615 2615 2615 0
525 20250401 103000 81329820 2615 2625 2625 2615 121
526 20250401 102900 81013345 2610 2610 2610 2610 70
527 20250401 102800 80830645 2610 2615 2615 2610 600
528 20250401 102700 79264330 2610 2615 2615 2610 115
529 20250401 102600 78964035 2615 2625 2625 2615 3000
530 20250401 102500 71110745 2625 2625 2625 2625 300
531 20250401 102400 70323245 2625 2630 2630 2625 775
532 20250401 102300 68285315 2630 2630 2630 2630 0
533 20250401 102200 68285315 2630 2630 2630 2630 0
534 20250401 102100 68285315 2630 2630 2630 2630 210
535 20250401 102000 67733015 2630 2630 2630 2630 600
536 20250401 101900 66155015 2630 2630 2630 2630 0
537 20250401 101800 66155015 2630 2630 2630 2630 116
538 20250401 101700 65849935 2630 2630 2630 2630 0
539 20250401 101600 65849935 2630 2630 2630 2630 0
540 20250401 101500 65849935 2630 2630 2630 2630 116
541 20250401 101400 65544855 2620 2620 2620 2620 0
542 20250401 101300 65544855 2620 2620 2625 2620 1500
543 20250401 101200 61613855 2640 2625 2640 2620 736
544 20250401 101100 59682915 2625 2640 2640 2620 1930
545 20250401 101000 54608085 2645 2640 2645 2640 207
546 20250401 100900 54061600 2640 2630 2640 2630 66
547 20250401 100800 53887990 2630 2630 2630 2630 116
548 20250401 100700 53582910 2640 2640 2640 2640 75
549 20250401 100600 53384910 2640 2640 2640 2640 85
550 20250401 100500 53160510 2640 2625 2640 2625 121
551 20250401 100400 52842810 2615 2615 2615 2615 0
552 20250401 100300 52842810 2615 2615 2615 2615 0
553 20250401 100200 52842810 2615 2630 2635 2615 1883
554 20250401 100100 47900285 2630 2630 2630 2630 200
555 20250401 100000 47374285 2630 2645 2645 2630 1072
556 20250401 095900 44548210 2645 2650 2650 2645 716
557 20250401 095800 42653810 2645 2645 2645 2645 300
558 20250401 095700 41860310 2645 2650 2650 2645 300
559 20250401 095600 41065810 2645 2655 2655 2645 716
560 20250401 095500 39169140 2650 2650 2655 2635 1179
561 20250401 095400 36043700 2655 2655 2655 2655 20
562 20250401 095300 35990600 2655 2655 2660 2655 1716
563 20250401 095200 31434600 2670 2670 2670 2670 5349
564 20250401 095100 17152770 2670 2680 2680 2670 302
565 20250401 095000 16345695 2680 2675 2680 2675 153
566 20250401 094900 15936230 2680 2675 2680 2670 458
567 20250401 094800 14712225 2680 2680 2680 2680 99
568 20250401 094700 14446905 2690 2690 2690 2690 1
569 20250401 094600 14444215 2680 2680 2680 2680 200
570 20250401 094500 13908215 2680 2680 2680 2680 160
571 20250401 094400 13479415 2680 2680 2680 2680 0
572 20250401 094300 13479415 2680 2705 2705 2680 147
573 20250401 094200 13085130 2685 2685 2685 2685 178
574 20250401 094100 12607200 2690 2690 2700 2690 127
575 20250401 094000 12265470 2710 2710 2710 2710 0
576 20250401 093900 12265470 2710 2710 2710 2710 0
577 20250401 093800 12265470 2710 2710 2710 2710 0
578 20250401 093700 12265470 2710 2710 2710 2710 20
579 20250401 093600 12211270 2720 2720 2720 2720 0
580 20250401 093500 12211270 2720 2720 2720 2720 0
581 20250401 093400 12211270 2720 2720 2720 2720 0
582 20250401 093300 12211270 2720 2720 2720 2720 100
583 20250401 093200 11939270 2685 2685 2685 2685 0
584 20250401 093100 11939270 2685 2685 2685 2685 0
585 20250401 093000 11939270 2685 2685 2685 2685 0
586 20250401 092900 11939270 2685 2685 2685 2685 0
587 20250401 092800 11939270 2685 2700 2700 2685 120
588 20250401 092700 11615335 2700 2725 2725 2700 80
589 20250401 092600 11398085 2725 2725 2725 2725 3
590 20250401 092500 11389910 2700 2700 2700 2700 5
591 20250401 092400 11376410 2715 2715 2715 2715 0
592 20250401 092300 11376410 2715 2720 2720 2715 200
593 20250401 092200 10833360 2725 2725 2725 2725 0
594 20250401 092100 10833360 2725 2725 2725 2725 0
595 20250401 092000 10833360 2725 2725 2725 2725 0
596 20250401 091900 10833360 2725 2725 2725 2725 5
597 20250401 091800 10819735 2725 2725 2725 2725 224
598 20250401 091700 10209335 2725 2725 2725 2725 9
599 20250401 091600 10184810 2725 2725 2725 2725 2
600 20250401 091500 10179360 2725 2725 2725 2725 0
601 20250401 091400 10179360 2725 2725 2725 2725 158
602 20250401 091300 9748810 2735 2735 2735 2735 0
603 20250401 091200 9748810 2735 2735 2735 2735 100
604 20250401 091100 9475310 2725 2725 2725 2725 0
605 20250401 091000 9475310 2725 2725 2725 2725 293
606 20250401 090900 8676885 2720 2715 2720 2715 351
607 20250401 090800 7722215 2715 2700 2715 2700 540
608 20250401 090700 6256715 2695 2695 2695 2695 10
609 20250401 090600 6229765 2695 2695 2695 2695 0
610 20250401 090500 6229765 2695 2695 2695 2695 0
611 20250401 090400 6229765 2695 2695 2695 2695 0
612 20250401 090300 6229765 2695 2695 2695 2695 0
613 20250401 090200 6229765 2695 2695 2695 2695 95
614 20250401 090100 5973740 2680 2680 2680 2680 95
615 20250401 090000 5719140 2670 2670 2670 2670 2142

1
017000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11668027,0,32087074250,0.00
20250327,0,11668027,0,32553795330,0.00
20250326,0,11668027,0,32553795330,0.00
20250325,0,11668027,0,33078856545,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11668027 0 32087074250 0.00
3 20250327 0 11668027 0 32553795330 0.00
4 20250326 0 11668027 0 32553795330 0.00
5 20250325 0 11668027 0 33078856545 0.00