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

594
004140/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,216723840,2145,2145,2145,2145,1015
20250401,185100,216723840,2145,2145,2145,2145,0
20250401,185000,216723840,2145,2145,2145,2145,0
20250401,184900,216723840,2145,2145,2145,2145,0
20250401,184800,216723840,2145,2145,2145,2145,0
20250401,184700,216723840,2145,2145,2145,2145,0
20250401,184600,216723840,2145,2145,2145,2145,0
20250401,184500,216723840,2145,2145,2145,2145,0
20250401,184400,216723840,2145,2145,2145,2145,0
20250401,184300,216723840,2145,2145,2145,2145,0
20250401,184200,216723840,2145,2145,2145,2145,0
20250401,184100,216723840,2145,2145,2145,2145,0
20250401,184000,216723840,2145,2145,2145,2145,0
20250401,183900,216723840,2145,2145,2145,2145,0
20250401,183800,216723840,2145,2145,2145,2145,0
20250401,183700,216723840,2145,2145,2145,2145,0
20250401,183600,216723840,2145,2145,2145,2145,0
20250401,183500,216723840,2145,2145,2145,2145,0
20250401,183400,216723840,2145,2145,2145,2145,0
20250401,183300,216723840,2145,2145,2145,2145,0
20250401,183200,216723840,2145,2145,2145,2145,0
20250401,183100,216723840,2145,2145,2145,2145,0
20250401,183000,216723840,2145,2145,2145,2145,0
20250401,182900,216723840,2145,2145,2145,2145,0
20250401,182800,216723840,2145,2145,2145,2145,0
20250401,182700,216723840,2145,2145,2145,2145,0
20250401,182600,216723840,2145,2145,2145,2145,0
20250401,182500,216723840,2145,2145,2145,2145,0
20250401,182400,216723840,2145,2145,2145,2145,0
20250401,182300,216723840,2145,2145,2145,2145,0
20250401,182200,216723840,2145,2145,2145,2145,1015
20250401,182100,216723840,2145,2145,2145,2145,0
20250401,182000,216723840,2145,2145,2145,2145,0
20250401,181900,216723840,2145,2145,2145,2145,0
20250401,181800,216723840,2145,2145,2145,2145,0
20250401,181700,216723840,2145,2145,2145,2145,0
20250401,181600,216723840,2145,2145,2145,2145,0
20250401,181500,216723840,2145,2145,2145,2145,0
20250401,181400,216723840,2145,2145,2145,2145,0
20250401,181300,216723840,2145,2145,2145,2145,0
20250401,181200,216723840,2145,2145,2145,2145,0
20250401,181100,216723840,2145,2145,2145,2145,0
20250401,181000,216723840,2145,2145,2145,2145,0
20250401,180900,216723840,2145,2145,2145,2145,0
20250401,180800,216723840,2145,2145,2145,2145,0
20250401,180700,216723840,2145,2145,2145,2145,0
20250401,180600,216723840,2145,2145,2145,2145,0
20250401,180500,216723840,2145,2145,2145,2145,0
20250401,180400,216723840,2145,2145,2145,2145,0
20250401,180300,216723840,2145,2145,2145,2145,0
20250401,180200,216723840,2145,2145,2145,2145,0
20250401,180100,216723840,2145,2145,2145,2145,0
20250401,180000,216723840,2145,2145,2145,2145,0
20250401,175900,216723840,2145,2145,2145,2145,0
20250401,175800,216723840,2145,2145,2145,2145,0
20250401,175700,216723840,2145,2145,2145,2145,0
20250401,175600,216723840,2145,2145,2145,2145,0
20250401,175500,216723840,2145,2145,2145,2145,0
20250401,175400,216723840,2145,2145,2145,2145,0
20250401,175300,216723840,2145,2145,2145,2145,0
20250401,175200,216723840,2145,2145,2145,2145,1015
20250401,175100,216723840,2145,2145,2145,2145,0
20250401,175000,216723840,2145,2145,2145,2145,0
20250401,174900,216723840,2145,2145,2145,2145,0
20250401,174800,216723840,2145,2145,2145,2145,0
20250401,174700,216723840,2145,2145,2145,2145,0
20250401,174600,216723840,2145,2145,2145,2145,0
20250401,174500,216723840,2145,2145,2145,2145,0
20250401,174400,216723840,2145,2145,2145,2145,0
20250401,174300,216723840,2145,2145,2145,2145,0
20250401,174200,216723840,2145,2145,2145,2145,0
20250401,174100,216723840,2145,2145,2145,2145,0
20250401,174000,216723840,2145,2145,2145,2145,0
20250401,173900,216723840,2145,2145,2145,2145,0
20250401,173800,216723840,2145,2145,2145,2145,0
20250401,173700,216723840,2145,2145,2145,2145,0
20250401,173600,216723840,2145,2145,2145,2145,0
20250401,173500,216723840,2145,2145,2145,2145,0
20250401,173400,216723840,2145,2145,2145,2145,0
20250401,173300,216723840,2145,2145,2145,2145,0
20250401,173200,216723840,2145,2145,2145,2145,0
20250401,173100,216723840,2145,2145,2145,2145,0
20250401,173000,216723840,2145,2145,2145,2145,0
20250401,172900,216723840,2145,2145,2145,2145,0
20250401,172800,216723840,2145,2145,2145,2145,0
20250401,172700,216723840,2145,2145,2145,2145,0
20250401,172600,216723840,2145,2145,2145,2145,0
20250401,172500,216723840,2145,2145,2145,2145,0
20250401,172400,216723840,2145,2145,2145,2145,0
20250401,172300,216723840,2145,2145,2145,2145,0
20250401,172200,216723840,2145,2145,2145,2145,1015
20250401,172100,216723840,2145,2145,2145,2145,0
20250401,172000,216723840,2145,2145,2145,2145,0
20250401,171900,216723840,2145,2145,2145,2145,0
20250401,171800,216723840,2145,2145,2145,2145,0
20250401,171700,216723840,2145,2145,2145,2145,0
20250401,171600,216723840,2145,2145,2145,2145,0
20250401,171500,216723840,2145,2145,2145,2145,0
20250401,171400,216723840,2145,2145,2145,2145,0
20250401,171300,216723840,2145,2145,2145,2145,0
20250401,171200,216723840,2145,2145,2145,2145,0
20250401,171100,216723840,2145,2145,2145,2145,0
20250401,171000,216723840,2145,2145,2145,2145,0
20250401,170900,216723840,2145,2145,2145,2145,0
20250401,170800,216723840,2145,2145,2145,2145,0
20250401,170700,216723840,2145,2145,2145,2145,0
20250401,170600,216723840,2145,2145,2145,2145,0
20250401,170500,216723840,2145,2145,2145,2145,0
20250401,170400,216723840,2145,2145,2145,2145,0
20250401,170300,216723840,2145,2145,2145,2145,0
20250401,170200,216723840,2145,2145,2145,2145,0
20250401,170100,216723840,2145,2145,2145,2145,0
20250401,170000,216723840,2145,2145,2145,2145,0
20250401,165900,216723840,2145,2145,2145,2145,0
20250401,165800,216723840,2145,2145,2145,2145,0
20250401,165700,216723840,2145,2145,2145,2145,0
20250401,165600,216723840,2145,2145,2145,2145,0
20250401,165500,216723840,2145,2145,2145,2145,0
20250401,165400,216723840,2145,2145,2145,2145,0
20250401,165300,216723840,2145,2145,2145,2145,0
20250401,165200,216723840,2145,2145,2145,2145,1015
20250401,165100,216723840,2145,2145,2145,2145,0
20250401,165000,216723840,2145,2145,2145,2145,0
20250401,164900,216723840,2145,2145,2145,2145,0
20250401,164800,216723840,2145,2145,2145,2145,0
20250401,164700,216723840,2145,2145,2145,2145,0
20250401,164600,216723840,2145,2145,2145,2145,0
20250401,164500,216723840,2145,2145,2145,2145,0
20250401,164400,216723840,2145,2145,2145,2145,0
20250401,164300,216723840,2145,2145,2145,2145,0
20250401,164200,216723840,2145,2145,2145,2145,0
20250401,164100,216723840,2145,2145,2145,2145,0
20250401,164000,216723840,2145,2145,2145,2145,0
20250401,163900,216723840,2145,2145,2145,2145,0
20250401,163800,216723840,2145,2145,2145,2145,0
20250401,163700,216723840,2145,2145,2145,2145,0
20250401,163600,216723840,2145,2145,2145,2145,0
20250401,163500,216723840,2145,2145,2145,2145,0
20250401,163400,216723840,2145,2145,2145,2145,0
20250401,163300,216723840,2145,2145,2145,2145,0
20250401,163200,216723840,2145,2145,2145,2145,0
20250401,163100,216723840,2145,2145,2145,2145,0
20250401,163000,216723840,2145,2145,2145,2145,0
20250401,162900,216723840,2145,2145,2145,2145,0
20250401,162800,216723840,2145,2145,2145,2145,0
20250401,162700,216723840,2145,2145,2145,2145,0
20250401,162600,216723840,2145,2145,2145,2145,0
20250401,162500,216723840,2145,2145,2145,2145,0
20250401,162400,216723840,2145,2145,2145,2145,0
20250401,162300,216723840,2145,2145,2145,2145,0
20250401,162200,216723840,2145,2145,2145,2145,1015
20250401,162100,216723840,2145,2145,2145,2145,0
20250401,162000,216723840,2145,2145,2145,2145,0
20250401,161900,216723840,2145,2145,2145,2145,0
20250401,161800,216723840,2145,2145,2145,2145,0
20250401,161700,216723840,2145,2145,2145,2145,0
20250401,161600,216723840,2145,2145,2145,2145,0
20250401,161500,216723840,2145,2145,2145,2145,0
20250401,161400,216723840,2145,2145,2145,2145,0
20250401,161300,216723840,2145,2145,2145,2145,0
20250401,161200,216723840,2145,2145,2145,2145,0
20250401,161100,216723840,2145,2145,2145,2145,0
20250401,161000,216723840,2145,2145,2145,2145,0
20250401,160900,216723840,2145,2145,2145,2145,0
20250401,160800,216723840,2145,2145,2145,2145,0
20250401,160700,216723840,2145,2145,2145,2145,0
20250401,160600,216723840,2145,2145,2145,2145,0
20250401,160500,216723840,2145,2145,2145,2145,0
20250401,160400,216723840,2145,2145,2145,2145,0
20250401,160300,216723840,2145,2145,2145,2145,0
20250401,160200,216723840,2145,2145,2145,2145,0
20250401,160100,216723840,2145,2145,2145,2145,0
20250401,160000,216723840,2145,2145,2145,2145,0
20250401,155900,216723840,2145,2145,2145,2145,0
20250401,155800,216723840,2145,2145,2145,2145,0
20250401,155700,216723840,2145,2145,2145,2145,0
20250401,155600,216723840,2145,2145,2145,2145,0
20250401,155500,216723840,2145,2145,2145,2145,0
20250401,155400,216723840,2145,2145,2145,2145,0
20250401,155300,216723840,2145,2145,2145,2145,0
20250401,155200,216723840,2145,2145,2145,2145,1015
20250401,155100,216723840,2145,2145,2145,2145,0
20250401,155000,216723840,2145,2145,2145,2145,0
20250401,154900,216723840,2145,2145,2145,2145,0
20250401,154800,216723840,2145,2145,2145,2145,0
20250401,154700,216723840,2145,2145,2145,2145,0
20250401,154600,216723840,2145,2145,2145,2145,0
20250401,154500,216723840,2145,2145,2145,2145,0
20250401,154400,216723840,2145,2145,2145,2145,0
20250401,154300,216723840,2145,2145,2145,2145,0
20250401,154200,216723840,2145,2145,2145,2145,0
20250401,154100,216723840,2145,2145,2145,2145,0
20250401,154000,216723840,2145,2145,2145,2145,0
20250401,153900,216723840,2145,2145,2145,2145,0
20250401,153800,216723840,2145,2145,2145,2145,0
20250401,153700,216723840,2145,2145,2145,2145,0
20250401,153600,216723840,2145,2145,2145,2145,0
20250401,153500,216723840,2145,2145,2145,2145,0
20250401,153400,216723840,2145,2145,2145,2145,0
20250401,153300,216723840,2145,2145,2145,2145,0
20250401,153200,216723840,2145,2145,2145,2145,0
20250401,153100,216723840,2145,2145,2145,2145,0
20250401,153000,216723840,2145,2145,2145,2145,1015
20250401,152900,214546665,2140,2140,2140,2140,0
20250401,152800,214546665,2140,2140,2140,2140,0
20250401,152700,214546665,2140,2140,2140,2140,0
20250401,152600,214546665,2140,2140,2140,2140,0
20250401,152500,214546665,2140,2140,2140,2140,0
20250401,152400,214546665,2140,2140,2140,2140,0
20250401,152300,214546665,2140,2140,2140,2140,0
20250401,152200,214546665,2140,2140,2140,2140,0
20250401,152100,214546665,2140,2140,2140,2140,0
20250401,152000,214546665,2140,2140,2140,2140,0
20250401,151900,214546665,2140,2145,2155,2140,992
20250401,151800,212413000,2140,2140,2140,2140,0
20250401,151700,212413000,2140,2140,2140,2140,0
20250401,151600,212413000,2140,2145,2145,2140,1136
20250401,151500,209981705,2145,2145,2145,2145,0
20250401,151400,209981705,2145,2145,2145,2145,263
20250401,151300,209417570,2145,2145,2145,2145,30
20250401,151200,209353220,2145,2150,2150,2145,361
20250401,151100,208577140,2145,2150,2150,2145,168
20250401,151000,208215970,2150,2140,2150,2140,1875
20250401,150900,204198090,2145,2145,2145,2145,0
20250401,150800,204198090,2145,2145,2145,2145,15
20250401,150700,204165915,2145,2145,2145,2145,0
20250401,150600,204165915,2145,2145,2145,2145,0
20250401,150500,204165915,2145,2145,2145,2145,0
20250401,150400,204165915,2145,2145,2145,2145,0
20250401,150300,204165915,2145,2145,2145,2145,0
20250401,150200,204165915,2145,2145,2145,2145,0
20250401,150100,204165915,2145,2145,2145,2145,300
20250401,150000,203522415,2145,2145,2145,2145,1
20250401,145900,203520270,2140,2140,2140,2140,1
20250401,145800,203518130,2140,2140,2140,2140,200
20250401,145700,203090130,2140,2140,2140,2140,0
20250401,145600,203090130,2140,2140,2140,2140,0
20250401,145500,203090130,2140,2140,2140,2140,0
20250401,145400,203090130,2140,2140,2140,2140,0
20250401,145300,203090130,2140,2140,2140,2140,0
20250401,145200,203090130,2140,2140,2140,2140,0
20250401,145100,203090130,2140,2140,2140,2140,0
20250401,145000,203090130,2140,2140,2140,2140,73
20250401,144900,202933910,2145,2145,2145,2145,0
20250401,144800,202933910,2145,2145,2145,2145,450
20250401,144700,201968660,2145,2145,2145,2145,0
20250401,144600,201968660,2145,2145,2145,2145,0
20250401,144500,201968660,2145,2145,2145,2145,0
20250401,144400,201968660,2145,2145,2145,2145,5
20250401,144300,201957935,2145,2145,2145,2145,0
20250401,144200,201957935,2145,2145,2145,2145,0
20250401,144100,201957935,2145,2145,2145,2145,0
20250401,144000,201957935,2145,2145,2145,2145,0
20250401,143900,201957935,2145,2145,2145,2145,0
20250401,143800,201957935,2145,2145,2145,2145,0
20250401,143700,201957935,2145,2145,2145,2145,1
20250401,143600,201955790,2145,2145,2145,2145,50
20250401,143500,201848540,2145,2145,2145,2145,0
20250401,143400,201848540,2145,2145,2145,2145,0
20250401,143300,201848540,2145,2145,2145,2145,0
20250401,143200,201848540,2145,2145,2145,2145,0
20250401,143100,201848540,2145,2145,2145,2145,14
20250401,143000,201818510,2145,2145,2145,2145,0
20250401,142900,201818510,2145,2145,2145,2145,5
20250401,142800,201807785,2135,2135,2135,2135,50
20250401,142700,201701035,2135,2140,2150,2135,1657
20250401,142600,198160995,2155,2155,2155,2155,0
20250401,142500,198160995,2155,2155,2155,2155,0
20250401,142400,198160995,2155,2155,2155,2155,0
20250401,142300,198160995,2155,2155,2155,2155,0
20250401,142200,198160995,2155,2155,2155,2155,0
20250401,142100,198160995,2155,2155,2155,2155,1
20250401,142000,198158840,2155,2140,2155,2140,201
20250401,141900,197728685,2140,2155,2155,2140,302
20250401,141800,197082375,2145,2155,2155,2145,347
20250401,141700,196338050,2155,2155,2155,2155,0
20250401,141600,196338050,2155,2155,2155,2155,0
20250401,141500,196338050,2155,2155,2155,2155,0
20250401,141400,196338050,2155,2155,2155,2155,1
20250401,141300,196335895,2155,2155,2155,2155,0
20250401,141200,196335895,2155,2155,2155,2155,0
20250401,141100,196335895,2155,2155,2155,2155,0
20250401,141000,196335895,2155,2155,2155,2155,1
20250401,140900,196333740,2155,2155,2155,2155,0
20250401,140800,196333740,2155,2155,2155,2155,0
20250401,140700,196333740,2155,2155,2155,2155,0
20250401,140600,196333740,2155,2155,2155,2155,1
20250401,140500,196331585,2155,2155,2155,2155,0
20250401,140400,196331585,2155,2155,2155,2155,0
20250401,140300,196331585,2155,2155,2155,2155,47
20250401,140200,196230300,2155,2155,2155,2155,1
20250401,140100,196228145,2140,2140,2140,2140,0
20250401,140000,196228145,2140,2140,2140,2140,0
20250401,135900,196228145,2140,2140,2140,2140,60
20250401,135800,196099745,2140,2140,2140,2140,0
20250401,135700,196099745,2140,2145,2145,2140,778
20250401,135600,194433225,2150,2150,2150,2150,0
20250401,135500,194433225,2150,2150,2150,2150,0
20250401,135400,194433225,2150,2150,2150,2150,13
20250401,135300,194405275,2155,2155,2155,2155,0
20250401,135200,194405275,2155,2155,2155,2155,0
20250401,135100,194405275,2155,2155,2155,2155,5
20250401,135000,194394500,2155,2155,2155,2155,0
20250401,134900,194394500,2155,2155,2155,2155,0
20250401,134800,194394500,2155,2155,2155,2155,560
20250401,134700,193187700,2150,2155,2155,2150,804
20250401,134600,191457900,2155,2155,2155,2155,0
20250401,134500,191457900,2155,2155,2155,2155,0
20250401,134400,191457900,2155,2155,2155,2155,0
20250401,134300,191457900,2155,2155,2155,2155,0
20250401,134200,191457900,2155,2155,2155,2155,0
20250401,134100,191457900,2155,2155,2155,2155,832
20250401,134000,189664940,2155,2155,2155,2155,0
20250401,133900,189664940,2155,2155,2155,2155,0
20250401,133800,189664940,2155,2155,2155,2155,18
20250401,133700,189626150,2155,2155,2155,2155,6
20250401,133600,189613220,2155,2155,2155,2155,0
20250401,133500,189613220,2155,2155,2155,2155,1
20250401,133400,189611065,2145,2145,2145,2145,0
20250401,133300,189611065,2145,2145,2145,2145,233
20250401,133200,189111280,2145,2145,2145,2145,241
20250401,133100,188594335,2150,2150,2150,2150,0
20250401,133000,188594335,2150,2150,2150,2150,0
20250401,132900,188594335,2150,2150,2150,2150,0
20250401,132800,188594335,2150,2150,2150,2150,0
20250401,132700,188594335,2150,2150,2150,2150,41
20250401,132600,188506185,2150,2150,2150,2150,0
20250401,132500,188506185,2150,2150,2150,2150,0
20250401,132400,188506185,2150,2150,2150,2150,51
20250401,132300,188396535,2150,2150,2150,2150,100
20250401,132200,188181535,2150,2150,2150,2150,0
20250401,132100,188181535,2150,2150,2150,2150,0
20250401,132000,188181535,2150,2150,2150,2150,0
20250401,131900,188181535,2150,2150,2150,2150,0
20250401,131800,188181535,2150,2150,2150,2150,0
20250401,131700,188181535,2150,2150,2150,2150,2
20250401,131600,188177235,2150,2150,2150,2150,0
20250401,131500,188177235,2150,2150,2150,2150,0
20250401,131400,188177235,2150,2150,2150,2150,38
20250401,131300,188095535,2145,2145,2145,2145,0
20250401,131200,188095535,2145,2145,2145,2145,0
20250401,131100,188095535,2145,2145,2145,2145,0
20250401,131000,188095535,2145,2145,2145,2145,0
20250401,130900,188095535,2145,2145,2145,2145,0
20250401,130800,188095535,2145,2145,2145,2145,0
20250401,130700,188095535,2145,2145,2145,2145,0
20250401,130600,188095535,2145,2145,2145,2145,0
20250401,130500,188095535,2145,2150,2150,2145,1063
20250401,130400,185814125,2150,2152,2152,2150,202
20250401,130300,185379423,2152,2152,2152,2152,170
20250401,130200,185013583,2152,2152,2152,2152,249
20250401,130100,184477735,2155,2155,2155,2155,0
20250401,130000,184477735,2155,2155,2155,2155,0
20250401,125900,184477735,2155,2155,2155,2155,2
20250401,125800,184473425,2152,2152,2152,2152,139
20250401,125700,184174297,2155,2155,2155,2155,1
20250401,125600,184172142,2155,2152,2155,2152,31
20250401,125500,184105427,2155,2155,2155,2155,22
20250401,125400,184058017,2152,2155,2155,2152,1212
20250401,125300,181449790,2150,2160,2160,2150,314
20250401,125200,180774680,2150,2150,2150,2150,4
20250401,125100,180766080,2155,2160,2160,2155,3
20250401,125000,180759605,2155,2155,2160,2155,199
20250401,124900,180330515,2160,2160,2160,2160,0
20250401,124800,180330515,2160,2160,2160,2160,0
20250401,124700,180330515,2160,2160,2160,2160,2
20250401,124600,180326195,2160,2160,2160,2160,0
20250401,124500,180326195,2160,2160,2160,2160,1
20250401,124400,180324035,2160,2160,2160,2160,0
20250401,124300,180324035,2160,2160,2160,2160,0
20250401,124200,180324035,2160,2160,2160,2160,0
20250401,124100,180324035,2160,2160,2160,2160,1
20250401,124000,180321875,2160,2160,2160,2160,1
20250401,123900,180319715,2160,2160,2160,2160,1
20250401,123800,180317555,2155,2155,2160,2155,752
20250401,123700,178696760,2155,2155,2155,2155,171
20250401,123600,178328255,2150,2150,2150,2150,100
20250401,123500,178113255,2155,2150,2155,2150,3
20250401,123400,178106795,2155,2155,2155,2155,400
20250401,123300,177244795,2150,2150,2155,2150,106
20250401,123200,177016890,2150,2150,2150,2150,164
20250401,123100,176664290,2150,2145,2150,2145,38
20250401,123000,176582760,2150,2150,2150,2145,121
20250401,122900,176322710,2145,2145,2145,2145,20
20250401,122800,176279810,2150,2150,2150,2150,1
20250401,122700,176277660,2150,2150,2150,2150,1
20250401,122600,176275510,2150,2150,2150,2150,4
20250401,122500,176266910,2150,2150,2150,2150,0
20250401,122400,176266910,2150,2145,2150,2145,163
20250401,122300,175917250,2150,2150,2150,2150,0
20250401,122200,175917250,2150,2150,2150,2150,2
20250401,122100,175912950,2150,2150,2150,2150,1
20250401,122000,175910800,2150,2150,2150,2150,0
20250401,121900,175910800,2150,2150,2150,2150,0
20250401,121800,175910800,2150,2150,2150,2150,7
20250401,121700,175895750,2145,2145,2145,2145,500
20250401,121600,174823250,2150,2150,2150,2150,1
20250401,121500,174821100,2145,2145,2145,2145,0
20250401,121400,174821100,2145,2145,2145,2145,0
20250401,121300,174821100,2145,2145,2145,2145,0
20250401,121200,174821100,2145,2145,2145,2145,0
20250401,121100,174821100,2145,2150,2150,2145,27
20250401,121000,174763175,2150,2150,2150,2150,0
20250401,120900,174763175,2150,2150,2150,2150,1
20250401,120800,174761025,2150,2150,2150,2150,25
20250401,120700,174707275,2150,2150,2150,2150,0
20250401,120600,174707275,2150,2150,2150,2150,2
20250401,120500,174702975,2150,2150,2150,2150,0
20250401,120400,174702975,2150,2150,2150,2150,1
20250401,120300,174700825,2145,2145,2145,2145,0
20250401,120200,174700825,2145,2145,2145,2145,100
20250401,120100,174486325,2145,2150,2150,2145,2
20250401,120000,174482030,2150,2150,2150,2150,0
20250401,115900,174482030,2150,2150,2150,2150,1
20250401,115800,174479880,2150,2150,2150,2150,2
20250401,115700,174475580,2150,2150,2150,2150,0
20250401,115600,174475580,2150,2150,2150,2150,0
20250401,115500,174475580,2150,2150,2150,2150,1
20250401,115400,174473430,2150,2150,2150,2150,1
20250401,115300,174471280,2150,2150,2150,2150,4
20250401,115200,174462680,2150,2150,2150,2150,3
20250401,115100,174456230,2150,2145,2150,2145,362
20250401,115000,173679735,2145,2145,2145,2145,101
20250401,114900,173463090,2145,2145,2145,2145,512
20250401,114800,172364850,2150,2150,2150,2150,110
20250401,114700,172128350,2150,2150,2150,2150,0
20250401,114600,172128350,2150,2150,2150,2150,197
20250401,114500,171704800,2150,2150,2150,2150,0
20250401,114400,171704800,2150,2150,2150,2150,2
20250401,114300,171700500,2145,2145,2145,2145,100
20250401,114200,171486000,2150,2145,2150,2145,388
20250401,114100,170653735,2145,2145,2145,2145,0
20250401,114000,170653735,2145,2150,2150,2145,1701
20250401,113900,167005085,2150,2150,2150,2150,10
20250401,113800,166983585,2150,2150,2150,2150,0
20250401,113700,166983585,2150,2150,2150,2150,0
20250401,113600,166983585,2150,2150,2150,2150,112
20250401,113500,166742785,2155,2155,2155,2155,1
20250401,113400,166740630,2150,2150,2150,2150,38
20250401,113300,166658930,2150,2150,2150,2150,52
20250401,113200,166547130,2150,2150,2155,2150,624
20250401,113100,165205515,2150,2155,2155,2150,1650
20250401,113000,161657960,2155,2155,2155,2155,1
20250401,112900,161655805,2135,2160,2160,2135,5886
20250401,112800,149032845,2160,2160,2160,2160,374
20250401,112700,148225005,2155,2155,2160,2155,1058
20250401,112600,145944860,2160,2160,2160,2160,597
20250401,112500,144655340,2160,2155,2160,2150,6834
20250401,112400,129922720,2155,2155,2155,2155,0
20250401,112300,129922720,2155,2150,2155,2150,210
20250401,112200,129471170,2150,2150,2150,2150,1001
20250401,112100,127319020,2150,2150,2150,2150,578
20250401,112000,126076320,2150,2150,2150,2150,0
20250401,111900,126076320,2150,2150,2150,2150,0
20250401,111800,126076320,2150,2150,2150,2150,1
20250401,111700,126074170,2150,2150,2150,2150,513
20250401,111600,124971220,2150,2150,2150,2150,90
20250401,111500,124777720,2150,2150,2150,2150,36
20250401,111400,124700320,2150,2140,2150,2140,66
20250401,111300,124559070,2145,2145,2145,2145,541
20250401,111200,123398625,2145,2145,2145,2145,0
20250401,111100,123398625,2145,2145,2145,2145,0
20250401,111000,123398625,2145,2145,2145,2145,203
20250401,110900,122963190,2150,2150,2150,2150,2
20250401,110800,122958890,2145,2145,2145,2145,1
20250401,110700,122956745,2155,2155,2155,2155,0
20250401,110600,122956745,2155,2155,2155,2155,0
20250401,110500,122956745,2155,2155,2155,2155,0
20250401,110400,122956745,2155,2150,2155,2150,1716
20250401,110300,119263005,2150,2130,2150,2130,2070
20250401,110200,114819820,2135,2135,2135,2135,1291
20250401,110100,112063535,2135,2135,2135,2135,0
20250401,110000,112063535,2135,2135,2135,2135,1
20250401,105900,112061400,2130,2130,2130,2130,1
20250401,105800,112059270,2135,2135,2135,2135,1
20250401,105700,112057135,2120,2130,2130,2120,1833
20250401,105600,108165615,2135,2135,2135,2135,2
20250401,105500,108161345,2135,2135,2135,2135,36
20250401,105400,108084485,2135,2135,2135,2135,0
20250401,105300,108084485,2135,2135,2135,2135,1
20250401,105200,108082350,2135,2130,2135,2130,112
20250401,105100,107843785,2135,2135,2135,2135,4
20250401,105000,107835245,2130,2130,2130,2130,3
20250401,104900,107828855,2125,2125,2125,2125,1
20250401,104800,107826730,2125,2125,2125,2125,0
20250401,104700,107826730,2125,2125,2125,2125,0
20250401,104600,107826730,2125,2120,2125,2120,1001
20250401,104500,105704605,2135,2135,2135,2135,71
20250401,104400,105553020,2130,2130,2130,2130,506
20250401,104300,104475240,2115,2125,2125,2115,1331
20250401,104200,101647415,2125,2125,2125,2125,1
20250401,104100,101645290,2120,2120,2120,2120,4959
20250401,104000,91132210,2125,2125,2125,2125,0
20250401,103900,91132210,2125,2130,2130,2125,18
20250401,103800,91093955,2130,2130,2130,2130,0
20250401,103700,91093955,2130,2130,2130,2130,0
20250401,103600,91093955,2130,2130,2130,2130,1
20250401,103500,91091825,2130,2130,2130,2130,0
20250401,103400,91091825,2130,2130,2130,2130,10
20250401,103300,91070525,2130,2130,2130,2130,0
20250401,103200,91070525,2130,2130,2130,2130,1
20250401,103100,91068395,2130,2130,2130,2130,17
20250401,103000,91032185,2130,2130,2130,2130,6
20250401,102900,91019405,2130,2130,2130,2130,41
20250401,102800,90932075,2130,2130,2130,2130,0
20250401,102700,90932075,2130,2130,2130,2130,30
20250401,102600,90868175,2130,2120,2130,2120,101
20250401,102500,90654045,2125,2125,2125,2125,0
20250401,102400,90654045,2125,2130,2130,2125,1278
20250401,102300,87938200,2130,2130,2130,2130,0
20250401,102200,87938200,2130,2130,2130,2130,1
20250401,102100,87936070,2130,2130,2130,2130,1
20250401,102000,87933940,2135,2130,2135,2130,52
20250401,101900,87822930,2130,2130,2130,2130,0
20250401,101800,87822930,2130,2130,2130,2130,33
20250401,101700,87752640,2135,2140,2140,2135,26
20250401,101600,87697005,2135,2135,2135,2135,1
20250401,101500,87694870,2140,2140,2140,2140,0
20250401,101400,87694870,2140,2140,2140,2140,10
20250401,101300,87673470,2125,2135,2135,2125,100
20250401,101200,87460960,2135,2135,2135,2135,1192
20250401,101100,84916040,2130,2130,2130,2125,3431
20250401,101000,77611010,2130,2130,2130,2130,2585
20250401,100900,72104960,2130,2130,2130,2130,4
20250401,100800,72096440,2130,2130,2130,2130,0
20250401,100700,72096440,2130,2130,2130,2130,1
20250401,100600,72094310,2125,2125,2125,2125,230
20250401,100500,71605560,2130,2130,2130,2130,1
20250401,100400,71603430,2130,2130,2130,2130,111
20250401,100300,71367000,2125,2125,2125,2120,65
20250401,100200,71228890,2130,2130,2130,2130,15
20250401,100100,71196940,2125,2130,2130,2125,103
20250401,100000,70978055,2130,2125,2130,2125,606
20250401,095900,69687300,2125,2125,2125,2125,0
20250401,095800,69687300,2125,2130,2130,2125,10
20250401,095700,69666045,2125,2125,2125,2125,0
20250401,095600,69666045,2125,2130,2130,2125,694
20250401,095500,68187885,2120,2120,2120,2120,0
20250401,095400,68187885,2120,2125,2125,2120,83
20250401,095300,68011920,2130,2130,2130,2130,0
20250401,095200,68011920,2130,2130,2130,2130,94
20250401,095100,67811700,2125,2125,2125,2125,0
20250401,095000,67811700,2125,2120,2125,2120,79
20250401,094900,67644215,2125,2125,2125,2125,0
20250401,094800,67644215,2125,2125,2125,2125,139
20250401,094700,67348840,2125,2125,2125,2125,93
20250401,094600,67151215,2125,2125,2125,2120,306
20250401,094500,66500985,2120,2120,2120,2120,0
20250401,094400,66500985,2120,2120,2120,2120,489
20250401,094300,65464305,2125,2130,2130,2125,3
20250401,094200,65457920,2130,2125,2130,2120,46
20250401,094100,65360190,2125,2130,2130,2125,102
20250401,094000,65143430,2130,2130,2130,2130,6
20250401,093900,65130650,2130,2135,2135,2130,24
20250401,093800,65079525,2135,2135,2135,2125,68
20250401,093700,64934950,2135,2120,2135,2120,478
20250401,093600,63919575,2120,2125,2125,2120,102
20250401,093500,63702830,2135,2135,2135,2135,1
20250401,093400,63700695,2125,2125,2125,2125,0
20250401,093300,63700695,2125,2125,2125,2125,504
20250401,093200,62629695,2130,2130,2130,2130,0
20250401,093100,62629695,2130,2135,2135,2130,2
20250401,093000,62625430,2135,2130,2135,2130,638
20250401,092900,61265915,2135,2135,2135,2135,1
20250401,092800,61263780,2135,2140,2140,2135,513
20250401,092700,60168465,2140,2135,2140,2135,288
20250401,092600,59553580,2135,2135,2135,2135,884
20250401,092500,57666240,2135,2135,2135,2135,388
20250401,092400,56837860,2130,2140,2140,2130,3474
20250401,092300,49421545,2140,2140,2140,2140,1397
20250401,092200,46431965,2145,2140,2145,2140,805
20250401,092100,44709260,2140,2140,2140,2140,400
20250401,092000,43853260,2140,2140,2140,2140,0
20250401,091900,43853260,2140,2140,2140,2140,295
20250401,091800,43221960,2140,2140,2140,2140,11
20250401,091700,43198420,2140,2140,2140,2140,105
20250401,091600,42973720,2140,2140,2140,2140,344
20250401,091500,42237560,2140,2140,2140,2140,79
20250401,091400,42068500,2140,2140,2145,2140,229
20250401,091300,41578435,2140,2145,2150,2140,253
20250401,091200,41035985,2155,2140,2155,2140,1607
20250401,091100,37583965,2140,2135,2140,2135,398
20250401,091000,36732485,2145,2140,2145,2140,3023
20250401,090900,30251205,2140,2140,2140,2140,306
20250401,090800,29596365,2140,2140,2140,2135,875
20250401,090700,27723870,2140,2140,2140,2135,1740
20250401,090600,24000290,2135,2125,2135,2125,2541
20250401,090500,18585250,2120,2120,2120,2120,558
20250401,090400,17402290,2125,2125,2125,2125,2
20250401,090300,17398040,2130,2125,2130,2125,359
20250401,090200,16634815,2125,2120,2125,2100,2607
20250401,090100,11122430,2120,2130,2130,2120,349
20250401,090000,10379540,2130,2100,2130,2100,4907
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 216723840 2145 2145 2145 2145 1015
3 20250401 185100 216723840 2145 2145 2145 2145 0
4 20250401 185000 216723840 2145 2145 2145 2145 0
5 20250401 184900 216723840 2145 2145 2145 2145 0
6 20250401 184800 216723840 2145 2145 2145 2145 0
7 20250401 184700 216723840 2145 2145 2145 2145 0
8 20250401 184600 216723840 2145 2145 2145 2145 0
9 20250401 184500 216723840 2145 2145 2145 2145 0
10 20250401 184400 216723840 2145 2145 2145 2145 0
11 20250401 184300 216723840 2145 2145 2145 2145 0
12 20250401 184200 216723840 2145 2145 2145 2145 0
13 20250401 184100 216723840 2145 2145 2145 2145 0
14 20250401 184000 216723840 2145 2145 2145 2145 0
15 20250401 183900 216723840 2145 2145 2145 2145 0
16 20250401 183800 216723840 2145 2145 2145 2145 0
17 20250401 183700 216723840 2145 2145 2145 2145 0
18 20250401 183600 216723840 2145 2145 2145 2145 0
19 20250401 183500 216723840 2145 2145 2145 2145 0
20 20250401 183400 216723840 2145 2145 2145 2145 0
21 20250401 183300 216723840 2145 2145 2145 2145 0
22 20250401 183200 216723840 2145 2145 2145 2145 0
23 20250401 183100 216723840 2145 2145 2145 2145 0
24 20250401 183000 216723840 2145 2145 2145 2145 0
25 20250401 182900 216723840 2145 2145 2145 2145 0
26 20250401 182800 216723840 2145 2145 2145 2145 0
27 20250401 182700 216723840 2145 2145 2145 2145 0
28 20250401 182600 216723840 2145 2145 2145 2145 0
29 20250401 182500 216723840 2145 2145 2145 2145 0
30 20250401 182400 216723840 2145 2145 2145 2145 0
31 20250401 182300 216723840 2145 2145 2145 2145 0
32 20250401 182200 216723840 2145 2145 2145 2145 1015
33 20250401 182100 216723840 2145 2145 2145 2145 0
34 20250401 182000 216723840 2145 2145 2145 2145 0
35 20250401 181900 216723840 2145 2145 2145 2145 0
36 20250401 181800 216723840 2145 2145 2145 2145 0
37 20250401 181700 216723840 2145 2145 2145 2145 0
38 20250401 181600 216723840 2145 2145 2145 2145 0
39 20250401 181500 216723840 2145 2145 2145 2145 0
40 20250401 181400 216723840 2145 2145 2145 2145 0
41 20250401 181300 216723840 2145 2145 2145 2145 0
42 20250401 181200 216723840 2145 2145 2145 2145 0
43 20250401 181100 216723840 2145 2145 2145 2145 0
44 20250401 181000 216723840 2145 2145 2145 2145 0
45 20250401 180900 216723840 2145 2145 2145 2145 0
46 20250401 180800 216723840 2145 2145 2145 2145 0
47 20250401 180700 216723840 2145 2145 2145 2145 0
48 20250401 180600 216723840 2145 2145 2145 2145 0
49 20250401 180500 216723840 2145 2145 2145 2145 0
50 20250401 180400 216723840 2145 2145 2145 2145 0
51 20250401 180300 216723840 2145 2145 2145 2145 0
52 20250401 180200 216723840 2145 2145 2145 2145 0
53 20250401 180100 216723840 2145 2145 2145 2145 0
54 20250401 180000 216723840 2145 2145 2145 2145 0
55 20250401 175900 216723840 2145 2145 2145 2145 0
56 20250401 175800 216723840 2145 2145 2145 2145 0
57 20250401 175700 216723840 2145 2145 2145 2145 0
58 20250401 175600 216723840 2145 2145 2145 2145 0
59 20250401 175500 216723840 2145 2145 2145 2145 0
60 20250401 175400 216723840 2145 2145 2145 2145 0
61 20250401 175300 216723840 2145 2145 2145 2145 0
62 20250401 175200 216723840 2145 2145 2145 2145 1015
63 20250401 175100 216723840 2145 2145 2145 2145 0
64 20250401 175000 216723840 2145 2145 2145 2145 0
65 20250401 174900 216723840 2145 2145 2145 2145 0
66 20250401 174800 216723840 2145 2145 2145 2145 0
67 20250401 174700 216723840 2145 2145 2145 2145 0
68 20250401 174600 216723840 2145 2145 2145 2145 0
69 20250401 174500 216723840 2145 2145 2145 2145 0
70 20250401 174400 216723840 2145 2145 2145 2145 0
71 20250401 174300 216723840 2145 2145 2145 2145 0
72 20250401 174200 216723840 2145 2145 2145 2145 0
73 20250401 174100 216723840 2145 2145 2145 2145 0
74 20250401 174000 216723840 2145 2145 2145 2145 0
75 20250401 173900 216723840 2145 2145 2145 2145 0
76 20250401 173800 216723840 2145 2145 2145 2145 0
77 20250401 173700 216723840 2145 2145 2145 2145 0
78 20250401 173600 216723840 2145 2145 2145 2145 0
79 20250401 173500 216723840 2145 2145 2145 2145 0
80 20250401 173400 216723840 2145 2145 2145 2145 0
81 20250401 173300 216723840 2145 2145 2145 2145 0
82 20250401 173200 216723840 2145 2145 2145 2145 0
83 20250401 173100 216723840 2145 2145 2145 2145 0
84 20250401 173000 216723840 2145 2145 2145 2145 0
85 20250401 172900 216723840 2145 2145 2145 2145 0
86 20250401 172800 216723840 2145 2145 2145 2145 0
87 20250401 172700 216723840 2145 2145 2145 2145 0
88 20250401 172600 216723840 2145 2145 2145 2145 0
89 20250401 172500 216723840 2145 2145 2145 2145 0
90 20250401 172400 216723840 2145 2145 2145 2145 0
91 20250401 172300 216723840 2145 2145 2145 2145 0
92 20250401 172200 216723840 2145 2145 2145 2145 1015
93 20250401 172100 216723840 2145 2145 2145 2145 0
94 20250401 172000 216723840 2145 2145 2145 2145 0
95 20250401 171900 216723840 2145 2145 2145 2145 0
96 20250401 171800 216723840 2145 2145 2145 2145 0
97 20250401 171700 216723840 2145 2145 2145 2145 0
98 20250401 171600 216723840 2145 2145 2145 2145 0
99 20250401 171500 216723840 2145 2145 2145 2145 0
100 20250401 171400 216723840 2145 2145 2145 2145 0
101 20250401 171300 216723840 2145 2145 2145 2145 0
102 20250401 171200 216723840 2145 2145 2145 2145 0
103 20250401 171100 216723840 2145 2145 2145 2145 0
104 20250401 171000 216723840 2145 2145 2145 2145 0
105 20250401 170900 216723840 2145 2145 2145 2145 0
106 20250401 170800 216723840 2145 2145 2145 2145 0
107 20250401 170700 216723840 2145 2145 2145 2145 0
108 20250401 170600 216723840 2145 2145 2145 2145 0
109 20250401 170500 216723840 2145 2145 2145 2145 0
110 20250401 170400 216723840 2145 2145 2145 2145 0
111 20250401 170300 216723840 2145 2145 2145 2145 0
112 20250401 170200 216723840 2145 2145 2145 2145 0
113 20250401 170100 216723840 2145 2145 2145 2145 0
114 20250401 170000 216723840 2145 2145 2145 2145 0
115 20250401 165900 216723840 2145 2145 2145 2145 0
116 20250401 165800 216723840 2145 2145 2145 2145 0
117 20250401 165700 216723840 2145 2145 2145 2145 0
118 20250401 165600 216723840 2145 2145 2145 2145 0
119 20250401 165500 216723840 2145 2145 2145 2145 0
120 20250401 165400 216723840 2145 2145 2145 2145 0
121 20250401 165300 216723840 2145 2145 2145 2145 0
122 20250401 165200 216723840 2145 2145 2145 2145 1015
123 20250401 165100 216723840 2145 2145 2145 2145 0
124 20250401 165000 216723840 2145 2145 2145 2145 0
125 20250401 164900 216723840 2145 2145 2145 2145 0
126 20250401 164800 216723840 2145 2145 2145 2145 0
127 20250401 164700 216723840 2145 2145 2145 2145 0
128 20250401 164600 216723840 2145 2145 2145 2145 0
129 20250401 164500 216723840 2145 2145 2145 2145 0
130 20250401 164400 216723840 2145 2145 2145 2145 0
131 20250401 164300 216723840 2145 2145 2145 2145 0
132 20250401 164200 216723840 2145 2145 2145 2145 0
133 20250401 164100 216723840 2145 2145 2145 2145 0
134 20250401 164000 216723840 2145 2145 2145 2145 0
135 20250401 163900 216723840 2145 2145 2145 2145 0
136 20250401 163800 216723840 2145 2145 2145 2145 0
137 20250401 163700 216723840 2145 2145 2145 2145 0
138 20250401 163600 216723840 2145 2145 2145 2145 0
139 20250401 163500 216723840 2145 2145 2145 2145 0
140 20250401 163400 216723840 2145 2145 2145 2145 0
141 20250401 163300 216723840 2145 2145 2145 2145 0
142 20250401 163200 216723840 2145 2145 2145 2145 0
143 20250401 163100 216723840 2145 2145 2145 2145 0
144 20250401 163000 216723840 2145 2145 2145 2145 0
145 20250401 162900 216723840 2145 2145 2145 2145 0
146 20250401 162800 216723840 2145 2145 2145 2145 0
147 20250401 162700 216723840 2145 2145 2145 2145 0
148 20250401 162600 216723840 2145 2145 2145 2145 0
149 20250401 162500 216723840 2145 2145 2145 2145 0
150 20250401 162400 216723840 2145 2145 2145 2145 0
151 20250401 162300 216723840 2145 2145 2145 2145 0
152 20250401 162200 216723840 2145 2145 2145 2145 1015
153 20250401 162100 216723840 2145 2145 2145 2145 0
154 20250401 162000 216723840 2145 2145 2145 2145 0
155 20250401 161900 216723840 2145 2145 2145 2145 0
156 20250401 161800 216723840 2145 2145 2145 2145 0
157 20250401 161700 216723840 2145 2145 2145 2145 0
158 20250401 161600 216723840 2145 2145 2145 2145 0
159 20250401 161500 216723840 2145 2145 2145 2145 0
160 20250401 161400 216723840 2145 2145 2145 2145 0
161 20250401 161300 216723840 2145 2145 2145 2145 0
162 20250401 161200 216723840 2145 2145 2145 2145 0
163 20250401 161100 216723840 2145 2145 2145 2145 0
164 20250401 161000 216723840 2145 2145 2145 2145 0
165 20250401 160900 216723840 2145 2145 2145 2145 0
166 20250401 160800 216723840 2145 2145 2145 2145 0
167 20250401 160700 216723840 2145 2145 2145 2145 0
168 20250401 160600 216723840 2145 2145 2145 2145 0
169 20250401 160500 216723840 2145 2145 2145 2145 0
170 20250401 160400 216723840 2145 2145 2145 2145 0
171 20250401 160300 216723840 2145 2145 2145 2145 0
172 20250401 160200 216723840 2145 2145 2145 2145 0
173 20250401 160100 216723840 2145 2145 2145 2145 0
174 20250401 160000 216723840 2145 2145 2145 2145 0
175 20250401 155900 216723840 2145 2145 2145 2145 0
176 20250401 155800 216723840 2145 2145 2145 2145 0
177 20250401 155700 216723840 2145 2145 2145 2145 0
178 20250401 155600 216723840 2145 2145 2145 2145 0
179 20250401 155500 216723840 2145 2145 2145 2145 0
180 20250401 155400 216723840 2145 2145 2145 2145 0
181 20250401 155300 216723840 2145 2145 2145 2145 0
182 20250401 155200 216723840 2145 2145 2145 2145 1015
183 20250401 155100 216723840 2145 2145 2145 2145 0
184 20250401 155000 216723840 2145 2145 2145 2145 0
185 20250401 154900 216723840 2145 2145 2145 2145 0
186 20250401 154800 216723840 2145 2145 2145 2145 0
187 20250401 154700 216723840 2145 2145 2145 2145 0
188 20250401 154600 216723840 2145 2145 2145 2145 0
189 20250401 154500 216723840 2145 2145 2145 2145 0
190 20250401 154400 216723840 2145 2145 2145 2145 0
191 20250401 154300 216723840 2145 2145 2145 2145 0
192 20250401 154200 216723840 2145 2145 2145 2145 0
193 20250401 154100 216723840 2145 2145 2145 2145 0
194 20250401 154000 216723840 2145 2145 2145 2145 0
195 20250401 153900 216723840 2145 2145 2145 2145 0
196 20250401 153800 216723840 2145 2145 2145 2145 0
197 20250401 153700 216723840 2145 2145 2145 2145 0
198 20250401 153600 216723840 2145 2145 2145 2145 0
199 20250401 153500 216723840 2145 2145 2145 2145 0
200 20250401 153400 216723840 2145 2145 2145 2145 0
201 20250401 153300 216723840 2145 2145 2145 2145 0
202 20250401 153200 216723840 2145 2145 2145 2145 0
203 20250401 153100 216723840 2145 2145 2145 2145 0
204 20250401 153000 216723840 2145 2145 2145 2145 1015
205 20250401 152900 214546665 2140 2140 2140 2140 0
206 20250401 152800 214546665 2140 2140 2140 2140 0
207 20250401 152700 214546665 2140 2140 2140 2140 0
208 20250401 152600 214546665 2140 2140 2140 2140 0
209 20250401 152500 214546665 2140 2140 2140 2140 0
210 20250401 152400 214546665 2140 2140 2140 2140 0
211 20250401 152300 214546665 2140 2140 2140 2140 0
212 20250401 152200 214546665 2140 2140 2140 2140 0
213 20250401 152100 214546665 2140 2140 2140 2140 0
214 20250401 152000 214546665 2140 2140 2140 2140 0
215 20250401 151900 214546665 2140 2145 2155 2140 992
216 20250401 151800 212413000 2140 2140 2140 2140 0
217 20250401 151700 212413000 2140 2140 2140 2140 0
218 20250401 151600 212413000 2140 2145 2145 2140 1136
219 20250401 151500 209981705 2145 2145 2145 2145 0
220 20250401 151400 209981705 2145 2145 2145 2145 263
221 20250401 151300 209417570 2145 2145 2145 2145 30
222 20250401 151200 209353220 2145 2150 2150 2145 361
223 20250401 151100 208577140 2145 2150 2150 2145 168
224 20250401 151000 208215970 2150 2140 2150 2140 1875
225 20250401 150900 204198090 2145 2145 2145 2145 0
226 20250401 150800 204198090 2145 2145 2145 2145 15
227 20250401 150700 204165915 2145 2145 2145 2145 0
228 20250401 150600 204165915 2145 2145 2145 2145 0
229 20250401 150500 204165915 2145 2145 2145 2145 0
230 20250401 150400 204165915 2145 2145 2145 2145 0
231 20250401 150300 204165915 2145 2145 2145 2145 0
232 20250401 150200 204165915 2145 2145 2145 2145 0
233 20250401 150100 204165915 2145 2145 2145 2145 300
234 20250401 150000 203522415 2145 2145 2145 2145 1
235 20250401 145900 203520270 2140 2140 2140 2140 1
236 20250401 145800 203518130 2140 2140 2140 2140 200
237 20250401 145700 203090130 2140 2140 2140 2140 0
238 20250401 145600 203090130 2140 2140 2140 2140 0
239 20250401 145500 203090130 2140 2140 2140 2140 0
240 20250401 145400 203090130 2140 2140 2140 2140 0
241 20250401 145300 203090130 2140 2140 2140 2140 0
242 20250401 145200 203090130 2140 2140 2140 2140 0
243 20250401 145100 203090130 2140 2140 2140 2140 0
244 20250401 145000 203090130 2140 2140 2140 2140 73
245 20250401 144900 202933910 2145 2145 2145 2145 0
246 20250401 144800 202933910 2145 2145 2145 2145 450
247 20250401 144700 201968660 2145 2145 2145 2145 0
248 20250401 144600 201968660 2145 2145 2145 2145 0
249 20250401 144500 201968660 2145 2145 2145 2145 0
250 20250401 144400 201968660 2145 2145 2145 2145 5
251 20250401 144300 201957935 2145 2145 2145 2145 0
252 20250401 144200 201957935 2145 2145 2145 2145 0
253 20250401 144100 201957935 2145 2145 2145 2145 0
254 20250401 144000 201957935 2145 2145 2145 2145 0
255 20250401 143900 201957935 2145 2145 2145 2145 0
256 20250401 143800 201957935 2145 2145 2145 2145 0
257 20250401 143700 201957935 2145 2145 2145 2145 1
258 20250401 143600 201955790 2145 2145 2145 2145 50
259 20250401 143500 201848540 2145 2145 2145 2145 0
260 20250401 143400 201848540 2145 2145 2145 2145 0
261 20250401 143300 201848540 2145 2145 2145 2145 0
262 20250401 143200 201848540 2145 2145 2145 2145 0
263 20250401 143100 201848540 2145 2145 2145 2145 14
264 20250401 143000 201818510 2145 2145 2145 2145 0
265 20250401 142900 201818510 2145 2145 2145 2145 5
266 20250401 142800 201807785 2135 2135 2135 2135 50
267 20250401 142700 201701035 2135 2140 2150 2135 1657
268 20250401 142600 198160995 2155 2155 2155 2155 0
269 20250401 142500 198160995 2155 2155 2155 2155 0
270 20250401 142400 198160995 2155 2155 2155 2155 0
271 20250401 142300 198160995 2155 2155 2155 2155 0
272 20250401 142200 198160995 2155 2155 2155 2155 0
273 20250401 142100 198160995 2155 2155 2155 2155 1
274 20250401 142000 198158840 2155 2140 2155 2140 201
275 20250401 141900 197728685 2140 2155 2155 2140 302
276 20250401 141800 197082375 2145 2155 2155 2145 347
277 20250401 141700 196338050 2155 2155 2155 2155 0
278 20250401 141600 196338050 2155 2155 2155 2155 0
279 20250401 141500 196338050 2155 2155 2155 2155 0
280 20250401 141400 196338050 2155 2155 2155 2155 1
281 20250401 141300 196335895 2155 2155 2155 2155 0
282 20250401 141200 196335895 2155 2155 2155 2155 0
283 20250401 141100 196335895 2155 2155 2155 2155 0
284 20250401 141000 196335895 2155 2155 2155 2155 1
285 20250401 140900 196333740 2155 2155 2155 2155 0
286 20250401 140800 196333740 2155 2155 2155 2155 0
287 20250401 140700 196333740 2155 2155 2155 2155 0
288 20250401 140600 196333740 2155 2155 2155 2155 1
289 20250401 140500 196331585 2155 2155 2155 2155 0
290 20250401 140400 196331585 2155 2155 2155 2155 0
291 20250401 140300 196331585 2155 2155 2155 2155 47
292 20250401 140200 196230300 2155 2155 2155 2155 1
293 20250401 140100 196228145 2140 2140 2140 2140 0
294 20250401 140000 196228145 2140 2140 2140 2140 0
295 20250401 135900 196228145 2140 2140 2140 2140 60
296 20250401 135800 196099745 2140 2140 2140 2140 0
297 20250401 135700 196099745 2140 2145 2145 2140 778
298 20250401 135600 194433225 2150 2150 2150 2150 0
299 20250401 135500 194433225 2150 2150 2150 2150 0
300 20250401 135400 194433225 2150 2150 2150 2150 13
301 20250401 135300 194405275 2155 2155 2155 2155 0
302 20250401 135200 194405275 2155 2155 2155 2155 0
303 20250401 135100 194405275 2155 2155 2155 2155 5
304 20250401 135000 194394500 2155 2155 2155 2155 0
305 20250401 134900 194394500 2155 2155 2155 2155 0
306 20250401 134800 194394500 2155 2155 2155 2155 560
307 20250401 134700 193187700 2150 2155 2155 2150 804
308 20250401 134600 191457900 2155 2155 2155 2155 0
309 20250401 134500 191457900 2155 2155 2155 2155 0
310 20250401 134400 191457900 2155 2155 2155 2155 0
311 20250401 134300 191457900 2155 2155 2155 2155 0
312 20250401 134200 191457900 2155 2155 2155 2155 0
313 20250401 134100 191457900 2155 2155 2155 2155 832
314 20250401 134000 189664940 2155 2155 2155 2155 0
315 20250401 133900 189664940 2155 2155 2155 2155 0
316 20250401 133800 189664940 2155 2155 2155 2155 18
317 20250401 133700 189626150 2155 2155 2155 2155 6
318 20250401 133600 189613220 2155 2155 2155 2155 0
319 20250401 133500 189613220 2155 2155 2155 2155 1
320 20250401 133400 189611065 2145 2145 2145 2145 0
321 20250401 133300 189611065 2145 2145 2145 2145 233
322 20250401 133200 189111280 2145 2145 2145 2145 241
323 20250401 133100 188594335 2150 2150 2150 2150 0
324 20250401 133000 188594335 2150 2150 2150 2150 0
325 20250401 132900 188594335 2150 2150 2150 2150 0
326 20250401 132800 188594335 2150 2150 2150 2150 0
327 20250401 132700 188594335 2150 2150 2150 2150 41
328 20250401 132600 188506185 2150 2150 2150 2150 0
329 20250401 132500 188506185 2150 2150 2150 2150 0
330 20250401 132400 188506185 2150 2150 2150 2150 51
331 20250401 132300 188396535 2150 2150 2150 2150 100
332 20250401 132200 188181535 2150 2150 2150 2150 0
333 20250401 132100 188181535 2150 2150 2150 2150 0
334 20250401 132000 188181535 2150 2150 2150 2150 0
335 20250401 131900 188181535 2150 2150 2150 2150 0
336 20250401 131800 188181535 2150 2150 2150 2150 0
337 20250401 131700 188181535 2150 2150 2150 2150 2
338 20250401 131600 188177235 2150 2150 2150 2150 0
339 20250401 131500 188177235 2150 2150 2150 2150 0
340 20250401 131400 188177235 2150 2150 2150 2150 38
341 20250401 131300 188095535 2145 2145 2145 2145 0
342 20250401 131200 188095535 2145 2145 2145 2145 0
343 20250401 131100 188095535 2145 2145 2145 2145 0
344 20250401 131000 188095535 2145 2145 2145 2145 0
345 20250401 130900 188095535 2145 2145 2145 2145 0
346 20250401 130800 188095535 2145 2145 2145 2145 0
347 20250401 130700 188095535 2145 2145 2145 2145 0
348 20250401 130600 188095535 2145 2145 2145 2145 0
349 20250401 130500 188095535 2145 2150 2150 2145 1063
350 20250401 130400 185814125 2150 2152 2152 2150 202
351 20250401 130300 185379423 2152 2152 2152 2152 170
352 20250401 130200 185013583 2152 2152 2152 2152 249
353 20250401 130100 184477735 2155 2155 2155 2155 0
354 20250401 130000 184477735 2155 2155 2155 2155 0
355 20250401 125900 184477735 2155 2155 2155 2155 2
356 20250401 125800 184473425 2152 2152 2152 2152 139
357 20250401 125700 184174297 2155 2155 2155 2155 1
358 20250401 125600 184172142 2155 2152 2155 2152 31
359 20250401 125500 184105427 2155 2155 2155 2155 22
360 20250401 125400 184058017 2152 2155 2155 2152 1212
361 20250401 125300 181449790 2150 2160 2160 2150 314
362 20250401 125200 180774680 2150 2150 2150 2150 4
363 20250401 125100 180766080 2155 2160 2160 2155 3
364 20250401 125000 180759605 2155 2155 2160 2155 199
365 20250401 124900 180330515 2160 2160 2160 2160 0
366 20250401 124800 180330515 2160 2160 2160 2160 0
367 20250401 124700 180330515 2160 2160 2160 2160 2
368 20250401 124600 180326195 2160 2160 2160 2160 0
369 20250401 124500 180326195 2160 2160 2160 2160 1
370 20250401 124400 180324035 2160 2160 2160 2160 0
371 20250401 124300 180324035 2160 2160 2160 2160 0
372 20250401 124200 180324035 2160 2160 2160 2160 0
373 20250401 124100 180324035 2160 2160 2160 2160 1
374 20250401 124000 180321875 2160 2160 2160 2160 1
375 20250401 123900 180319715 2160 2160 2160 2160 1
376 20250401 123800 180317555 2155 2155 2160 2155 752
377 20250401 123700 178696760 2155 2155 2155 2155 171
378 20250401 123600 178328255 2150 2150 2150 2150 100
379 20250401 123500 178113255 2155 2150 2155 2150 3
380 20250401 123400 178106795 2155 2155 2155 2155 400
381 20250401 123300 177244795 2150 2150 2155 2150 106
382 20250401 123200 177016890 2150 2150 2150 2150 164
383 20250401 123100 176664290 2150 2145 2150 2145 38
384 20250401 123000 176582760 2150 2150 2150 2145 121
385 20250401 122900 176322710 2145 2145 2145 2145 20
386 20250401 122800 176279810 2150 2150 2150 2150 1
387 20250401 122700 176277660 2150 2150 2150 2150 1
388 20250401 122600 176275510 2150 2150 2150 2150 4
389 20250401 122500 176266910 2150 2150 2150 2150 0
390 20250401 122400 176266910 2150 2145 2150 2145 163
391 20250401 122300 175917250 2150 2150 2150 2150 0
392 20250401 122200 175917250 2150 2150 2150 2150 2
393 20250401 122100 175912950 2150 2150 2150 2150 1
394 20250401 122000 175910800 2150 2150 2150 2150 0
395 20250401 121900 175910800 2150 2150 2150 2150 0
396 20250401 121800 175910800 2150 2150 2150 2150 7
397 20250401 121700 175895750 2145 2145 2145 2145 500
398 20250401 121600 174823250 2150 2150 2150 2150 1
399 20250401 121500 174821100 2145 2145 2145 2145 0
400 20250401 121400 174821100 2145 2145 2145 2145 0
401 20250401 121300 174821100 2145 2145 2145 2145 0
402 20250401 121200 174821100 2145 2145 2145 2145 0
403 20250401 121100 174821100 2145 2150 2150 2145 27
404 20250401 121000 174763175 2150 2150 2150 2150 0
405 20250401 120900 174763175 2150 2150 2150 2150 1
406 20250401 120800 174761025 2150 2150 2150 2150 25
407 20250401 120700 174707275 2150 2150 2150 2150 0
408 20250401 120600 174707275 2150 2150 2150 2150 2
409 20250401 120500 174702975 2150 2150 2150 2150 0
410 20250401 120400 174702975 2150 2150 2150 2150 1
411 20250401 120300 174700825 2145 2145 2145 2145 0
412 20250401 120200 174700825 2145 2145 2145 2145 100
413 20250401 120100 174486325 2145 2150 2150 2145 2
414 20250401 120000 174482030 2150 2150 2150 2150 0
415 20250401 115900 174482030 2150 2150 2150 2150 1
416 20250401 115800 174479880 2150 2150 2150 2150 2
417 20250401 115700 174475580 2150 2150 2150 2150 0
418 20250401 115600 174475580 2150 2150 2150 2150 0
419 20250401 115500 174475580 2150 2150 2150 2150 1
420 20250401 115400 174473430 2150 2150 2150 2150 1
421 20250401 115300 174471280 2150 2150 2150 2150 4
422 20250401 115200 174462680 2150 2150 2150 2150 3
423 20250401 115100 174456230 2150 2145 2150 2145 362
424 20250401 115000 173679735 2145 2145 2145 2145 101
425 20250401 114900 173463090 2145 2145 2145 2145 512
426 20250401 114800 172364850 2150 2150 2150 2150 110
427 20250401 114700 172128350 2150 2150 2150 2150 0
428 20250401 114600 172128350 2150 2150 2150 2150 197
429 20250401 114500 171704800 2150 2150 2150 2150 0
430 20250401 114400 171704800 2150 2150 2150 2150 2
431 20250401 114300 171700500 2145 2145 2145 2145 100
432 20250401 114200 171486000 2150 2145 2150 2145 388
433 20250401 114100 170653735 2145 2145 2145 2145 0
434 20250401 114000 170653735 2145 2150 2150 2145 1701
435 20250401 113900 167005085 2150 2150 2150 2150 10
436 20250401 113800 166983585 2150 2150 2150 2150 0
437 20250401 113700 166983585 2150 2150 2150 2150 0
438 20250401 113600 166983585 2150 2150 2150 2150 112
439 20250401 113500 166742785 2155 2155 2155 2155 1
440 20250401 113400 166740630 2150 2150 2150 2150 38
441 20250401 113300 166658930 2150 2150 2150 2150 52
442 20250401 113200 166547130 2150 2150 2155 2150 624
443 20250401 113100 165205515 2150 2155 2155 2150 1650
444 20250401 113000 161657960 2155 2155 2155 2155 1
445 20250401 112900 161655805 2135 2160 2160 2135 5886
446 20250401 112800 149032845 2160 2160 2160 2160 374
447 20250401 112700 148225005 2155 2155 2160 2155 1058
448 20250401 112600 145944860 2160 2160 2160 2160 597
449 20250401 112500 144655340 2160 2155 2160 2150 6834
450 20250401 112400 129922720 2155 2155 2155 2155 0
451 20250401 112300 129922720 2155 2150 2155 2150 210
452 20250401 112200 129471170 2150 2150 2150 2150 1001
453 20250401 112100 127319020 2150 2150 2150 2150 578
454 20250401 112000 126076320 2150 2150 2150 2150 0
455 20250401 111900 126076320 2150 2150 2150 2150 0
456 20250401 111800 126076320 2150 2150 2150 2150 1
457 20250401 111700 126074170 2150 2150 2150 2150 513
458 20250401 111600 124971220 2150 2150 2150 2150 90
459 20250401 111500 124777720 2150 2150 2150 2150 36
460 20250401 111400 124700320 2150 2140 2150 2140 66
461 20250401 111300 124559070 2145 2145 2145 2145 541
462 20250401 111200 123398625 2145 2145 2145 2145 0
463 20250401 111100 123398625 2145 2145 2145 2145 0
464 20250401 111000 123398625 2145 2145 2145 2145 203
465 20250401 110900 122963190 2150 2150 2150 2150 2
466 20250401 110800 122958890 2145 2145 2145 2145 1
467 20250401 110700 122956745 2155 2155 2155 2155 0
468 20250401 110600 122956745 2155 2155 2155 2155 0
469 20250401 110500 122956745 2155 2155 2155 2155 0
470 20250401 110400 122956745 2155 2150 2155 2150 1716
471 20250401 110300 119263005 2150 2130 2150 2130 2070
472 20250401 110200 114819820 2135 2135 2135 2135 1291
473 20250401 110100 112063535 2135 2135 2135 2135 0
474 20250401 110000 112063535 2135 2135 2135 2135 1
475 20250401 105900 112061400 2130 2130 2130 2130 1
476 20250401 105800 112059270 2135 2135 2135 2135 1
477 20250401 105700 112057135 2120 2130 2130 2120 1833
478 20250401 105600 108165615 2135 2135 2135 2135 2
479 20250401 105500 108161345 2135 2135 2135 2135 36
480 20250401 105400 108084485 2135 2135 2135 2135 0
481 20250401 105300 108084485 2135 2135 2135 2135 1
482 20250401 105200 108082350 2135 2130 2135 2130 112
483 20250401 105100 107843785 2135 2135 2135 2135 4
484 20250401 105000 107835245 2130 2130 2130 2130 3
485 20250401 104900 107828855 2125 2125 2125 2125 1
486 20250401 104800 107826730 2125 2125 2125 2125 0
487 20250401 104700 107826730 2125 2125 2125 2125 0
488 20250401 104600 107826730 2125 2120 2125 2120 1001
489 20250401 104500 105704605 2135 2135 2135 2135 71
490 20250401 104400 105553020 2130 2130 2130 2130 506
491 20250401 104300 104475240 2115 2125 2125 2115 1331
492 20250401 104200 101647415 2125 2125 2125 2125 1
493 20250401 104100 101645290 2120 2120 2120 2120 4959
494 20250401 104000 91132210 2125 2125 2125 2125 0
495 20250401 103900 91132210 2125 2130 2130 2125 18
496 20250401 103800 91093955 2130 2130 2130 2130 0
497 20250401 103700 91093955 2130 2130 2130 2130 0
498 20250401 103600 91093955 2130 2130 2130 2130 1
499 20250401 103500 91091825 2130 2130 2130 2130 0
500 20250401 103400 91091825 2130 2130 2130 2130 10
501 20250401 103300 91070525 2130 2130 2130 2130 0
502 20250401 103200 91070525 2130 2130 2130 2130 1
503 20250401 103100 91068395 2130 2130 2130 2130 17
504 20250401 103000 91032185 2130 2130 2130 2130 6
505 20250401 102900 91019405 2130 2130 2130 2130 41
506 20250401 102800 90932075 2130 2130 2130 2130 0
507 20250401 102700 90932075 2130 2130 2130 2130 30
508 20250401 102600 90868175 2130 2120 2130 2120 101
509 20250401 102500 90654045 2125 2125 2125 2125 0
510 20250401 102400 90654045 2125 2130 2130 2125 1278
511 20250401 102300 87938200 2130 2130 2130 2130 0
512 20250401 102200 87938200 2130 2130 2130 2130 1
513 20250401 102100 87936070 2130 2130 2130 2130 1
514 20250401 102000 87933940 2135 2130 2135 2130 52
515 20250401 101900 87822930 2130 2130 2130 2130 0
516 20250401 101800 87822930 2130 2130 2130 2130 33
517 20250401 101700 87752640 2135 2140 2140 2135 26
518 20250401 101600 87697005 2135 2135 2135 2135 1
519 20250401 101500 87694870 2140 2140 2140 2140 0
520 20250401 101400 87694870 2140 2140 2140 2140 10
521 20250401 101300 87673470 2125 2135 2135 2125 100
522 20250401 101200 87460960 2135 2135 2135 2135 1192
523 20250401 101100 84916040 2130 2130 2130 2125 3431
524 20250401 101000 77611010 2130 2130 2130 2130 2585
525 20250401 100900 72104960 2130 2130 2130 2130 4
526 20250401 100800 72096440 2130 2130 2130 2130 0
527 20250401 100700 72096440 2130 2130 2130 2130 1
528 20250401 100600 72094310 2125 2125 2125 2125 230
529 20250401 100500 71605560 2130 2130 2130 2130 1
530 20250401 100400 71603430 2130 2130 2130 2130 111
531 20250401 100300 71367000 2125 2125 2125 2120 65
532 20250401 100200 71228890 2130 2130 2130 2130 15
533 20250401 100100 71196940 2125 2130 2130 2125 103
534 20250401 100000 70978055 2130 2125 2130 2125 606
535 20250401 095900 69687300 2125 2125 2125 2125 0
536 20250401 095800 69687300 2125 2130 2130 2125 10
537 20250401 095700 69666045 2125 2125 2125 2125 0
538 20250401 095600 69666045 2125 2130 2130 2125 694
539 20250401 095500 68187885 2120 2120 2120 2120 0
540 20250401 095400 68187885 2120 2125 2125 2120 83
541 20250401 095300 68011920 2130 2130 2130 2130 0
542 20250401 095200 68011920 2130 2130 2130 2130 94
543 20250401 095100 67811700 2125 2125 2125 2125 0
544 20250401 095000 67811700 2125 2120 2125 2120 79
545 20250401 094900 67644215 2125 2125 2125 2125 0
546 20250401 094800 67644215 2125 2125 2125 2125 139
547 20250401 094700 67348840 2125 2125 2125 2125 93
548 20250401 094600 67151215 2125 2125 2125 2120 306
549 20250401 094500 66500985 2120 2120 2120 2120 0
550 20250401 094400 66500985 2120 2120 2120 2120 489
551 20250401 094300 65464305 2125 2130 2130 2125 3
552 20250401 094200 65457920 2130 2125 2130 2120 46
553 20250401 094100 65360190 2125 2130 2130 2125 102
554 20250401 094000 65143430 2130 2130 2130 2130 6
555 20250401 093900 65130650 2130 2135 2135 2130 24
556 20250401 093800 65079525 2135 2135 2135 2125 68
557 20250401 093700 64934950 2135 2120 2135 2120 478
558 20250401 093600 63919575 2120 2125 2125 2120 102
559 20250401 093500 63702830 2135 2135 2135 2135 1
560 20250401 093400 63700695 2125 2125 2125 2125 0
561 20250401 093300 63700695 2125 2125 2125 2125 504
562 20250401 093200 62629695 2130 2130 2130 2130 0
563 20250401 093100 62629695 2130 2135 2135 2130 2
564 20250401 093000 62625430 2135 2130 2135 2130 638
565 20250401 092900 61265915 2135 2135 2135 2135 1
566 20250401 092800 61263780 2135 2140 2140 2135 513
567 20250401 092700 60168465 2140 2135 2140 2135 288
568 20250401 092600 59553580 2135 2135 2135 2135 884
569 20250401 092500 57666240 2135 2135 2135 2135 388
570 20250401 092400 56837860 2130 2140 2140 2130 3474
571 20250401 092300 49421545 2140 2140 2140 2140 1397
572 20250401 092200 46431965 2145 2140 2145 2140 805
573 20250401 092100 44709260 2140 2140 2140 2140 400
574 20250401 092000 43853260 2140 2140 2140 2140 0
575 20250401 091900 43853260 2140 2140 2140 2140 295
576 20250401 091800 43221960 2140 2140 2140 2140 11
577 20250401 091700 43198420 2140 2140 2140 2140 105
578 20250401 091600 42973720 2140 2140 2140 2140 344
579 20250401 091500 42237560 2140 2140 2140 2140 79
580 20250401 091400 42068500 2140 2140 2145 2140 229
581 20250401 091300 41578435 2140 2145 2150 2140 253
582 20250401 091200 41035985 2155 2140 2155 2140 1607
583 20250401 091100 37583965 2140 2135 2140 2135 398
584 20250401 091000 36732485 2145 2140 2145 2140 3023
585 20250401 090900 30251205 2140 2140 2140 2140 306
586 20250401 090800 29596365 2140 2140 2140 2135 875
587 20250401 090700 27723870 2140 2140 2140 2135 1740
588 20250401 090600 24000290 2135 2125 2135 2125 2541
589 20250401 090500 18585250 2120 2120 2120 2120 558
590 20250401 090400 17402290 2125 2125 2125 2125 2
591 20250401 090300 17398040 2130 2125 2130 2125 359
592 20250401 090200 16634815 2125 2120 2125 2100 2607
593 20250401 090100 11122430 2120 2130 2130 2120 349
594 20250401 090000 10379540 2130 2100 2130 2100 4907

1
004140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,60559,47971766,129596260,102659579240,0.13
20250327,60401,47971766,131372175,104338591050,0.13
20250326,60553,47971766,133519365,105777744030,0.13
20250325,61278,47971766,134811600,105537885200,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 60559 47971766 129596260 102659579240 0.13
3 20250327 60401 47971766 131372175 104338591050 0.13
4 20250326 60553 47971766 133519365 105777744030 0.13
5 20250325 61278 47971766 134811600 105537885200 0.13