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

601
007210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,299252985,2155,2155,2155,2155,18219
20250401,185800,299252985,2155,2155,2155,2155,0
20250401,185700,299252985,2155,2155,2155,2155,0
20250401,185600,299252985,2155,2155,2155,2155,0
20250401,185500,299252985,2155,2155,2155,2155,0
20250401,185400,299252985,2155,2155,2155,2155,0
20250401,185300,299252985,2155,2155,2155,2155,0
20250401,185200,299252985,2155,2155,2155,2155,0
20250401,185100,299252985,2155,2155,2155,2155,0
20250401,185000,299252985,2155,2155,2155,2155,0
20250401,184900,299252985,2155,2155,2155,2155,0
20250401,184800,299252985,2155,2155,2155,2155,0
20250401,184700,299252985,2155,2155,2155,2155,0
20250401,184600,299252985,2155,2155,2155,2155,0
20250401,184500,299252985,2155,2155,2155,2155,0
20250401,184400,299252985,2155,2155,2155,2155,0
20250401,184300,299252985,2155,2155,2155,2155,0
20250401,184200,299252985,2155,2155,2155,2155,0
20250401,184100,299252985,2155,2155,2155,2155,0
20250401,184000,299252985,2155,2155,2155,2155,0
20250401,183900,299252985,2155,2155,2155,2155,0
20250401,183800,299252985,2155,2155,2155,2155,0
20250401,183700,299252985,2155,2155,2155,2155,0
20250401,183600,299252985,2155,2155,2155,2155,0
20250401,183500,299252985,2155,2155,2155,2155,0
20250401,183400,299252985,2155,2155,2155,2155,0
20250401,183300,299252985,2155,2155,2155,2155,0
20250401,183200,299252985,2155,2155,2155,2155,0
20250401,183100,299252985,2155,2155,2155,2155,0
20250401,183000,299252985,2155,2155,2155,2155,0
20250401,182900,299252985,2155,2155,2155,2155,18219
20250401,182800,299252985,2155,2155,2155,2155,0
20250401,182700,299252985,2155,2155,2155,2155,0
20250401,182600,299252985,2155,2155,2155,2155,0
20250401,182500,299252985,2155,2155,2155,2155,0
20250401,182400,299252985,2155,2155,2155,2155,0
20250401,182300,299252985,2155,2155,2155,2155,0
20250401,182200,299252985,2155,2155,2155,2155,0
20250401,182100,299252985,2155,2155,2155,2155,0
20250401,182000,299252985,2155,2155,2155,2155,0
20250401,181900,299252985,2155,2155,2155,2155,0
20250401,181800,299252985,2155,2155,2155,2155,0
20250401,181700,299252985,2155,2155,2155,2155,0
20250401,181600,299252985,2155,2155,2155,2155,0
20250401,181500,299252985,2155,2155,2155,2155,0
20250401,181400,299252985,2155,2155,2155,2155,0
20250401,181300,299252985,2155,2155,2155,2155,0
20250401,181200,299252985,2155,2155,2155,2155,0
20250401,181100,299252985,2155,2155,2155,2155,0
20250401,181000,299252985,2155,2155,2155,2155,0
20250401,180900,299252985,2155,2155,2155,2155,0
20250401,180800,299252985,2155,2155,2155,2155,0
20250401,180700,299252985,2155,2155,2155,2155,0
20250401,180600,299252985,2155,2155,2155,2155,0
20250401,180500,299252985,2155,2155,2155,2155,0
20250401,180400,299252985,2155,2155,2155,2155,0
20250401,180300,299252985,2155,2155,2155,2155,0
20250401,180200,299252985,2155,2155,2155,2155,0
20250401,180100,299252985,2155,2155,2155,2155,0
20250401,180000,299252985,2155,2155,2155,2155,0
20250401,175900,299252985,2155,2155,2155,2155,18219
20250401,175800,299252985,2155,2155,2155,2155,0
20250401,175700,299252985,2155,2155,2155,2155,0
20250401,175600,299252985,2155,2155,2155,2155,0
20250401,175500,299252985,2155,2155,2155,2155,0
20250401,175400,299252985,2155,2155,2155,2155,0
20250401,175300,299252985,2155,2155,2155,2155,0
20250401,175200,299252985,2155,2155,2155,2155,0
20250401,175100,299252985,2155,2155,2155,2155,0
20250401,175000,299252985,2155,2155,2155,2155,0
20250401,174900,299252985,2155,2155,2155,2155,0
20250401,174800,299252985,2155,2155,2155,2155,0
20250401,174700,299252985,2155,2155,2155,2155,0
20250401,174600,299252985,2155,2155,2155,2155,0
20250401,174500,299252985,2155,2155,2155,2155,0
20250401,174400,299252985,2155,2155,2155,2155,0
20250401,174300,299252985,2155,2155,2155,2155,0
20250401,174200,299252985,2155,2155,2155,2155,0
20250401,174100,299252985,2155,2155,2155,2155,0
20250401,174000,299252985,2155,2155,2155,2155,0
20250401,173900,299252985,2155,2155,2155,2155,0
20250401,173800,299252985,2155,2155,2155,2155,0
20250401,173700,299252985,2155,2155,2155,2155,0
20250401,173600,299252985,2155,2155,2155,2155,0
20250401,173500,299252985,2155,2155,2155,2155,0
20250401,173400,299252985,2155,2155,2155,2155,0
20250401,173300,299252985,2155,2155,2155,2155,0
20250401,173200,299252985,2155,2155,2155,2155,0
20250401,173100,299252985,2155,2155,2155,2155,0
20250401,173000,299252985,2155,2155,2155,2155,0
20250401,172900,299252985,2155,2155,2155,2155,18219
20250401,172800,299252985,2155,2155,2155,2155,0
20250401,172700,299252985,2155,2155,2155,2155,0
20250401,172600,299252985,2155,2155,2155,2155,0
20250401,172500,299252985,2155,2155,2155,2155,0
20250401,172400,299252985,2155,2155,2155,2155,0
20250401,172300,299252985,2155,2155,2155,2155,0
20250401,172200,299252985,2155,2155,2155,2155,0
20250401,172100,299252985,2155,2155,2155,2155,0
20250401,172000,299252985,2155,2155,2155,2155,0
20250401,171900,299252985,2155,2155,2155,2155,0
20250401,171800,299252985,2155,2155,2155,2155,0
20250401,171700,299252985,2155,2155,2155,2155,0
20250401,171600,299252985,2155,2155,2155,2155,0
20250401,171500,299252985,2155,2155,2155,2155,0
20250401,171400,299252985,2155,2155,2155,2155,0
20250401,171300,299252985,2155,2155,2155,2155,0
20250401,171200,299252985,2155,2155,2155,2155,0
20250401,171100,299252985,2155,2155,2155,2155,0
20250401,171000,299252985,2155,2155,2155,2155,0
20250401,170900,299252985,2155,2155,2155,2155,0
20250401,170800,299252985,2155,2155,2155,2155,0
20250401,170700,299252985,2155,2155,2155,2155,0
20250401,170600,299252985,2155,2155,2155,2155,0
20250401,170500,299252985,2155,2155,2155,2155,0
20250401,170400,299252985,2155,2155,2155,2155,0
20250401,170300,299252985,2155,2155,2155,2155,0
20250401,170200,299252985,2155,2155,2155,2155,0
20250401,170100,299252985,2155,2155,2155,2155,0
20250401,170000,299252985,2155,2155,2155,2155,0
20250401,165900,299252985,2155,2155,2155,2155,18219
20250401,165800,299252985,2155,2155,2155,2155,0
20250401,165700,299252985,2155,2155,2155,2155,0
20250401,165600,299252985,2155,2155,2155,2155,0
20250401,165500,299252985,2155,2155,2155,2155,0
20250401,165400,299252985,2155,2155,2155,2155,0
20250401,165300,299252985,2155,2155,2155,2155,0
20250401,165200,299252985,2155,2155,2155,2155,0
20250401,165100,299252985,2155,2155,2155,2155,0
20250401,165000,299252985,2155,2155,2155,2155,0
20250401,164900,299252985,2155,2155,2155,2155,0
20250401,164800,299252985,2155,2155,2155,2155,0
20250401,164700,299252985,2155,2155,2155,2155,0
20250401,164600,299252985,2155,2155,2155,2155,0
20250401,164500,299252985,2155,2155,2155,2155,0
20250401,164400,299252985,2155,2155,2155,2155,0
20250401,164300,299252985,2155,2155,2155,2155,0
20250401,164200,299252985,2155,2155,2155,2155,0
20250401,164100,299252985,2155,2155,2155,2155,0
20250401,164000,299252985,2155,2155,2155,2155,0
20250401,163900,299252985,2155,2155,2155,2155,0
20250401,163800,299252985,2155,2155,2155,2155,0
20250401,163700,299252985,2155,2155,2155,2155,0
20250401,163600,299252985,2155,2155,2155,2155,0
20250401,163500,299252985,2155,2155,2155,2155,0
20250401,163400,299252985,2155,2155,2155,2155,0
20250401,163300,299252985,2155,2155,2155,2155,0
20250401,163200,299252985,2155,2155,2155,2155,0
20250401,163100,299252985,2155,2155,2155,2155,0
20250401,163000,299252985,2155,2155,2155,2155,0
20250401,162900,299252985,2155,2155,2155,2155,18219
20250401,162800,299252985,2155,2155,2155,2155,0
20250401,162700,299252985,2155,2155,2155,2155,0
20250401,162600,299252985,2155,2155,2155,2155,0
20250401,162500,299252985,2155,2155,2155,2155,0
20250401,162400,299252985,2155,2155,2155,2155,0
20250401,162300,299252985,2155,2155,2155,2155,0
20250401,162200,299252985,2155,2155,2155,2155,0
20250401,162100,299252985,2155,2155,2155,2155,0
20250401,162000,299252985,2155,2155,2155,2155,0
20250401,161900,299252985,2155,2155,2155,2155,0
20250401,161800,299252985,2155,2155,2155,2155,0
20250401,161700,299252985,2155,2155,2155,2155,0
20250401,161600,299252985,2155,2155,2155,2155,0
20250401,161500,299252985,2155,2155,2155,2155,0
20250401,161400,299252985,2155,2155,2155,2155,0
20250401,161300,299252985,2155,2155,2155,2155,0
20250401,161200,299252985,2155,2155,2155,2155,0
20250401,161100,299252985,2155,2155,2155,2155,0
20250401,161000,299252985,2155,2155,2155,2155,0
20250401,160900,299252985,2155,2155,2155,2155,0
20250401,160800,299252985,2155,2155,2155,2155,0
20250401,160700,299252985,2155,2155,2155,2155,0
20250401,160600,299252985,2155,2155,2155,2155,0
20250401,160500,299252985,2155,2155,2155,2155,0
20250401,160400,299252985,2155,2155,2155,2155,0
20250401,160300,299252985,2155,2155,2155,2155,0
20250401,160200,299252985,2155,2155,2155,2155,0
20250401,160100,299252985,2155,2155,2155,2155,0
20250401,160000,299252985,2155,2155,2155,2155,0
20250401,155900,299252985,2155,2155,2155,2155,18219
20250401,155800,299252985,2155,2155,2155,2155,0
20250401,155700,299252985,2155,2155,2155,2155,0
20250401,155600,299252985,2155,2155,2155,2155,0
20250401,155500,299252985,2155,2155,2155,2155,0
20250401,155400,299252985,2155,2155,2155,2155,0
20250401,155300,299252985,2155,2155,2155,2155,0
20250401,155200,299252985,2155,2155,2155,2155,0
20250401,155100,299252985,2155,2155,2155,2155,0
20250401,155000,299252985,2155,2155,2155,2155,0
20250401,154900,299252985,2155,2155,2155,2155,0
20250401,154800,299252985,2155,2155,2155,2155,0
20250401,154700,299252985,2155,2155,2155,2155,0
20250401,154600,299252985,2155,2155,2155,2155,0
20250401,154500,299252985,2155,2155,2155,2155,0
20250401,154400,299252985,2155,2155,2155,2155,0
20250401,154300,299252985,2155,2155,2155,2155,0
20250401,154200,299252985,2155,2155,2155,2155,0
20250401,154100,299252985,2155,2155,2155,2155,0
20250401,154000,299252985,2155,2155,2155,2155,0
20250401,153900,299252985,2155,2155,2155,2155,0
20250401,153800,299252985,2155,2155,2155,2155,0
20250401,153700,299252985,2155,2155,2155,2155,0
20250401,153600,299252985,2155,2155,2155,2155,0
20250401,153500,299252985,2155,2155,2155,2155,0
20250401,153400,299252985,2155,2155,2155,2155,0
20250401,153300,299252985,2155,2155,2155,2155,0
20250401,153200,299252985,2155,2155,2155,2155,0
20250401,153100,299252985,2155,2155,2155,2155,0
20250401,153000,299252985,2155,2155,2155,2155,18219
20250401,152900,259991040,2155,2155,2155,2155,0
20250401,152800,259991040,2155,2155,2155,2155,0
20250401,152700,259991040,2155,2155,2155,2155,0
20250401,152600,259991040,2155,2155,2155,2155,0
20250401,152500,259991040,2155,2155,2155,2155,0
20250401,152400,259991040,2155,2155,2155,2155,0
20250401,152300,259991040,2155,2155,2155,2155,0
20250401,152200,259991040,2155,2155,2155,2155,0
20250401,152100,259991040,2155,2155,2155,2155,0
20250401,152000,259991040,2155,2155,2155,2155,0
20250401,151900,259991040,2155,2160,2165,2150,15109
20250401,151800,227311165,2160,2140,2160,2140,3107
20250401,151700,220602185,2140,2140,2140,2140,164
20250401,151600,220251225,2140,2145,2145,2140,286
20250401,151500,219638290,2145,2145,2145,2145,300
20250401,151400,218994790,2145,2152,2152,2145,178
20250401,151300,218612973,2145,2145,2145,2145,116
20250401,151200,218364153,2145,2145,2145,2145,189
20250401,151100,217958748,2145,2145,2145,2145,0
20250401,151000,217958748,2145,2150,2150,2145,2527
20250401,150900,212530698,2150,2150,2150,2150,217
20250401,150800,212064148,2150,2160,2160,2150,185
20250401,150700,211666358,2160,2160,2160,2160,0
20250401,150600,211666358,2160,2160,2160,2160,0
20250401,150500,211666358,2160,2160,2160,2160,1
20250401,150400,211664198,2150,2150,2150,2150,363
20250401,150300,210883748,2150,2150,2150,2150,0
20250401,150200,210883748,2150,2150,2150,2150,0
20250401,150100,210883748,2150,2150,2150,2150,0
20250401,150000,210883748,2150,2160,2160,2150,394
20250401,145900,210034448,2155,2155,2155,2155,0
20250401,145800,210034448,2155,2155,2155,2155,0
20250401,145700,210034448,2155,2155,2155,2155,0
20250401,145600,210034448,2155,2155,2155,2155,0
20250401,145500,210034448,2155,2155,2155,2155,804
20250401,145400,208301828,2165,2165,2165,2165,0
20250401,145300,208301828,2165,2165,2165,2165,0
20250401,145200,208301828,2165,2165,2165,2165,0
20250401,145100,208301828,2165,2165,2165,2165,0
20250401,145000,208301828,2165,2165,2165,2165,0
20250401,144900,208301828,2165,2165,2165,2165,0
20250401,144800,208301828,2165,2165,2165,2165,0
20250401,144700,208301828,2165,2165,2165,2165,0
20250401,144600,208301828,2165,2165,2165,2155,208
20250401,144500,207853468,2160,2160,2160,2160,3002
20250401,144400,201369148,2160,2160,2160,2160,0
20250401,144300,201369148,2160,2160,2160,2160,0
20250401,144200,201369148,2160,2160,2160,2160,35
20250401,144100,201293548,2160,2160,2160,2160,0
20250401,144000,201293548,2160,2160,2165,2160,3007
20250401,143900,194798393,2155,2150,2155,2150,1545
20250401,143800,191471643,2150,2150,2150,2150,0
20250401,143700,191471643,2150,2150,2150,2150,0
20250401,143600,191471643,2150,2150,2150,2150,0
20250401,143500,191471643,2150,2150,2150,2150,0
20250401,143400,191471643,2150,2150,2150,2150,0
20250401,143300,191471643,2150,2150,2150,2150,2
20250401,143200,191467343,2150,2150,2150,2150,0
20250401,143100,191467343,2150,2150,2150,2150,0
20250401,143000,191467343,2150,2150,2150,2150,5
20250401,142900,191456593,2145,2145,2145,2145,52
20250401,142800,191345053,2150,2150,2150,2150,1579
20250401,142700,187950203,2155,2155,2155,2155,2
20250401,142600,187945893,2155,2150,2155,2150,2421
20250401,142500,182730743,2150,2150,2150,2150,0
20250401,142400,182730743,2150,2150,2150,2150,0
20250401,142300,182730743,2150,2150,2150,2150,0
20250401,142200,182730743,2150,2140,2150,2140,444
20250401,142100,181779223,2150,2150,2150,2150,0
20250401,142000,181779223,2150,2150,2150,2150,2
20250401,141900,181774923,2150,2150,2150,2150,18
20250401,141800,181736223,2150,2150,2150,2150,46
20250401,141700,181637323,2150,2140,2150,2140,191
20250401,141600,181228563,2150,2155,2155,2150,7
20250401,141500,181213503,2155,2155,2155,2155,2
20250401,141400,181209193,2155,2155,2155,2155,0
20250401,141300,181209193,2155,2155,2155,2155,0
20250401,141200,181209193,2155,2155,2155,2155,0
20250401,141100,181209193,2155,2155,2155,2155,0
20250401,141000,181209193,2155,2155,2155,2155,0
20250401,140900,181209193,2155,2155,2155,2155,0
20250401,140800,181209193,2155,2155,2155,2155,1
20250401,140700,181207038,2150,2150,2150,2150,0
20250401,140600,181207038,2150,2150,2150,2150,0
20250401,140500,181207038,2150,2140,2150,2140,8779
20250401,140400,162409978,2150,2150,2150,2150,10
20250401,140300,162388478,2150,2150,2150,2150,0
20250401,140200,162388478,2150,2150,2150,2150,2
20250401,140100,162384178,2140,2140,2140,2140,0
20250401,140000,162384178,2140,2140,2140,2140,156
20250401,135900,162050338,2145,2145,2145,2145,0
20250401,135800,162050338,2145,2145,2145,2145,52
20250401,135700,161938798,2140,2140,2140,2140,0
20250401,135600,161938798,2140,2140,2140,2140,0
20250401,135500,161938798,2140,2140,2140,2140,173
20250401,135400,161568578,2150,2150,2150,2150,0
20250401,135300,161568578,2150,2150,2150,2150,2
20250401,135200,161564278,2140,2140,2140,2140,0
20250401,135100,161564278,2140,2140,2140,2140,183
20250401,135000,161172658,2150,2150,2150,2150,2
20250401,134900,161168358,2145,2145,2145,2145,100
20250401,134800,160953858,2150,2150,2150,2150,0
20250401,134700,160953858,2150,2150,2150,2150,4
20250401,134600,160945258,2150,2150,2150,2150,17
20250401,134500,160908708,2150,2150,2150,2150,0
20250401,134400,160908708,2150,2140,2150,2140,1133
20250401,134300,158484068,2140,2140,2140,2140,178
20250401,134200,158103148,2150,2150,2150,2150,0
20250401,134100,158103148,2150,2150,2150,2150,0
20250401,134000,158103148,2150,2150,2150,2150,0
20250401,133900,158103148,2150,2150,2150,2150,0
20250401,133800,158103148,2150,2150,2150,2150,0
20250401,133700,158103148,2150,2150,2150,2150,2
20250401,133600,158098848,2140,2150,2150,2140,163
20250401,133500,157749998,2150,2150,2150,2150,10
20250401,133400,157728498,2155,2155,2155,2155,0
20250401,133300,157728498,2155,2155,2155,2155,2
20250401,133200,157724188,2155,2150,2155,2150,1195
20250401,133100,155149248,2150,2150,2150,2150,68
20250401,133000,155003048,2155,2155,2155,2155,0
20250401,132900,155003048,2155,2155,2155,2155,0
20250401,132800,155003048,2155,2140,2155,2140,12128
20250401,132700,129049098,2155,2155,2155,2155,2
20250401,132600,129044788,2145,2145,2145,2142,6000
20250401,132500,116177788,2155,2155,2155,2155,0
20250401,132400,116177788,2155,2150,2155,2150,1190
20250401,132300,113619278,2155,2155,2155,2155,0
20250401,132200,113619278,2155,2155,2155,2150,208
20250401,132100,113172018,2155,2150,2155,2150,1002
20250401,132000,111017708,2145,2150,2150,2145,171
20250401,131900,110650908,2150,2150,2150,2150,1050
20250401,131800,108393408,2155,2155,2155,2155,0
20250401,131700,108393408,2155,2155,2155,2155,97
20250401,131600,108184373,2160,2160,2160,2160,0
20250401,131500,108184373,2160,2160,2160,2160,0
20250401,131400,108184373,2160,2160,2160,2160,4
20250401,131300,108175733,2150,2150,2160,2150,163
20250401,131200,107825263,2150,2150,2150,2150,169
20250401,131100,107461913,2150,2150,2150,2150,0
20250401,131000,107461913,2150,2150,2150,2150,0
20250401,130900,107461913,2150,2150,2150,2150,0
20250401,130800,107461913,2150,2150,2150,2150,0
20250401,130700,107461913,2150,2150,2150,2150,0
20250401,130600,107461913,2150,2150,2150,2150,156
20250401,130500,107126513,2155,2155,2155,2155,0
20250401,130400,107126513,2155,2155,2155,2155,0
20250401,130300,107126513,2155,2155,2155,2155,0
20250401,130200,107126513,2155,2155,2155,2155,0
20250401,130100,107126513,2155,2155,2155,2155,0
20250401,130000,107126513,2155,2150,2155,2150,276
20250401,125900,106532603,2155,2150,2155,2150,170
20250401,125800,106167083,2155,2155,2155,2155,28
20250401,125700,106106743,2160,2160,2160,2160,1
20250401,125600,106104583,2160,2160,2160,2160,0
20250401,125500,106104583,2160,2160,2160,2160,1
20250401,125400,106102423,2160,2160,2160,2160,0
20250401,125300,106102423,2160,2155,2160,2155,198
20250401,125200,105675723,2160,2160,2160,2160,3
20250401,125100,105669243,2155,2155,2155,2155,0
20250401,125000,105669243,2155,2160,2160,2155,184
20250401,124900,105272683,2160,2160,2160,2160,0
20250401,124800,105272683,2160,2160,2160,2160,0
20250401,124700,105272683,2160,2160,2160,2160,3
20250401,124600,105266203,2155,2155,2155,2155,172
20250401,124500,104895543,2160,2160,2160,2160,1
20250401,124400,104893383,2160,2160,2160,2160,0
20250401,124300,104893383,2160,2160,2160,2155,15
20250401,124200,104860988,2160,2160,2160,2155,182
20250401,124100,104468763,2162,2162,2162,2162,2
20250401,124000,104464439,2162,2162,2162,2162,1
20250401,123900,104462277,2165,2165,2165,2165,0
20250401,123800,104462277,2165,2165,2165,2165,0
20250401,123700,104462277,2165,2165,2165,2165,0
20250401,123600,104462277,2165,2160,2165,2155,74
20250401,123500,104302782,2155,2155,2155,2155,0
20250401,123400,104302782,2155,2160,2160,2155,265
20250401,123300,103731702,2165,2165,2165,2165,1
20250401,123200,103729537,2165,2165,2165,2165,0
20250401,123100,103729537,2165,2165,2165,2165,0
20250401,123000,103729537,2165,2165,2165,2165,24
20250401,122900,103677577,2165,2165,2165,2165,0
20250401,122800,103677577,2165,2165,2165,2165,0
20250401,122700,103677577,2165,2165,2165,2165,2
20250401,122600,103673247,2155,2165,2165,2155,166
20250401,122500,103315497,2165,2165,2165,2165,2
20250401,122400,103311167,2165,2165,2165,2165,0
20250401,122300,103311167,2165,2165,2165,2165,1
20250401,122200,103309002,2165,2165,2165,2165,2
20250401,122100,103304672,2160,2170,2170,2160,1700
20250401,122000,99632642,2170,2170,2170,2170,0
20250401,121900,99632642,2170,2165,2170,2165,3
20250401,121800,99626137,2170,2170,2170,2170,1
20250401,121700,99623967,2170,2170,2170,2170,0
20250401,121600,99623967,2170,2170,2170,2170,0
20250401,121500,99623967,2170,2170,2170,2170,2
20250401,121400,99619627,2165,2165,2165,2165,456
20250401,121300,98632387,2170,2165,2170,2165,4
20250401,121200,98623712,2170,2170,2170,2170,0
20250401,121100,98623712,2170,2170,2170,2170,1
20250401,121000,98621542,2170,2170,2170,2170,0
20250401,120900,98621542,2170,2170,2170,2170,1
20250401,120800,98619372,2170,2160,2170,2160,1228
20250401,120700,95963032,2165,2165,2165,2165,0
20250401,120600,95963032,2165,2165,2165,2165,1
20250401,120500,95960867,2165,2165,2165,2165,0
20250401,120400,95960867,2165,2165,2165,2165,1
20250401,120300,95958702,2160,2160,2160,2160,1
20250401,120200,95956542,2165,2165,2165,2165,0
20250401,120100,95956542,2165,2165,2165,2165,56
20250401,120000,95835302,2165,2165,2165,2165,5
20250401,115900,95824477,2165,2165,2165,2165,1
20250401,115800,95822312,2165,2165,2165,2165,0
20250401,115700,95822312,2165,2165,2165,2165,0
20250401,115600,95822312,2165,2165,2165,2165,1
20250401,115500,95820147,2165,2165,2165,2165,0
20250401,115400,95820147,2165,2165,2165,2160,100
20250401,115300,95603892,2160,2165,2165,2160,319
20250401,115200,94913267,2170,2170,2170,2170,0
20250401,115100,94913267,2170,2170,2170,2170,0
20250401,115000,94913267,2170,2170,2170,2170,0
20250401,114900,94913267,2170,2170,2170,2160,1392
20250401,114800,91906512,2170,2170,2170,2170,2
20250401,114700,91902172,2170,2170,2170,2170,0
20250401,114600,91902172,2170,2167,2170,2165,199
20250401,114500,91471330,2170,2160,2170,2160,2519
20250401,114400,86025260,2160,2160,2160,2160,1
20250401,114300,86023100,2160,2160,2160,2160,0
20250401,114200,86023100,2160,2160,2160,2160,0
20250401,114100,86023100,2160,2160,2160,2160,1
20250401,114000,86020940,2155,2155,2155,2155,4
20250401,113900,86012320,2155,2155,2155,2155,19
20250401,113800,85971375,2155,2155,2155,2155,0
20250401,113700,85971375,2155,2145,2155,2145,1390
20250401,113600,82980925,2145,2145,2145,2145,173
20250401,113500,82609840,2140,2155,2155,2140,700
20250401,113400,81108485,2155,2155,2155,2155,0
20250401,113300,81108485,2155,2155,2155,2155,126
20250401,113200,80836955,2160,2160,2160,2160,1
20250401,113100,80834795,2160,2160,2160,2160,0
20250401,113000,80834795,2160,2160,2160,2160,1
20250401,112900,80832635,2160,2160,2160,2160,0
20250401,112800,80832635,2160,2160,2160,2160,0
20250401,112700,80832635,2160,2160,2160,2160,1
20250401,112600,80830475,2160,2160,2160,2160,0
20250401,112500,80830475,2160,2160,2160,2160,1
20250401,112400,80828315,2160,2160,2160,2160,0
20250401,112300,80828315,2160,2160,2160,2160,1
20250401,112200,80826155,2155,2155,2155,2155,0
20250401,112100,80826155,2155,2155,2155,2155,0
20250401,112000,80826155,2155,2155,2155,2155,360
20250401,111900,80050355,2155,2155,2155,2155,0
20250401,111800,80050355,2155,2155,2155,2155,1
20250401,111700,80048200,2155,2155,2155,2155,0
20250401,111600,80048200,2155,2155,2155,2155,0
20250401,111500,80048200,2155,2155,2155,2140,3493
20250401,111400,72554985,2155,2155,2155,2155,258
20250401,111300,71998995,2160,2160,2160,2160,4
20250401,111200,71990355,2155,2155,2155,2155,197
20250401,111100,71565820,2157,2157,2157,2157,0
20250401,111000,71565820,2157,2155,2157,2155,287
20250401,110900,70947333,2155,2155,2155,2155,26
20250401,110800,70891303,2160,2160,2160,2160,27
20250401,110700,70832983,2160,2160,2160,2160,0
20250401,110600,70832983,2160,2160,2160,2160,1
20250401,110500,70830823,2160,2160,2160,2160,0
20250401,110400,70830823,2160,2160,2160,2160,0
20250401,110300,70830823,2160,2160,2160,2160,1
20250401,110200,70828663,2160,2160,2160,2160,5
20250401,110100,70817863,2160,2160,2160,2160,2
20250401,110000,70813543,2155,2155,2155,2155,0
20250401,105900,70813543,2155,2155,2155,2155,0
20250401,105800,70813543,2155,2155,2155,2155,441
20250401,105700,69863188,2150,2150,2150,2150,181
20250401,105600,69474038,2150,2155,2155,2150,4
20250401,105500,69465433,2155,2155,2155,2155,0
20250401,105400,69465433,2155,2155,2155,2155,5
20250401,105300,69454658,2155,2150,2155,2150,401
20250401,105200,68592503,2155,2155,2155,2155,0
20250401,105100,68592503,2155,2155,2155,2155,1
20250401,105000,68590348,2150,2150,2150,2150,0
20250401,104900,68590348,2150,2155,2155,2150,11
20250401,104800,68566693,2150,2155,2155,2150,42
20250401,104700,68476188,2155,2155,2155,2155,0
20250401,104600,68476188,2155,2160,2160,2155,343
20250401,104500,67737018,2160,2160,2160,2160,1
20250401,104400,67734858,2165,2160,2170,2160,1200
20250401,104300,65141663,2155,2135,2155,2135,1524
20250401,104200,61863923,2140,2145,2145,2140,20
20250401,104100,61821113,2150,2150,2150,2150,1
20250401,104000,61818963,2150,2150,2150,2150,0
20250401,103900,61818963,2150,2150,2150,2150,0
20250401,103800,61818963,2150,2150,2150,2150,1
20250401,103700,61816813,2135,2135,2135,2135,0
20250401,103600,61816813,2135,2135,2135,2135,0
20250401,103500,61816813,2135,2145,2145,2135,193
20250401,103400,61404708,2135,2135,2135,2135,0
20250401,103300,61404708,2135,2135,2135,2135,0
20250401,103200,61404708,2135,2135,2135,2135,0
20250401,103100,61404708,2135,2140,2140,2135,20
20250401,103000,61362003,2150,2150,2150,2150,1
20250401,102900,61359853,2135,2145,2145,2135,380
20250401,102800,60547658,2150,2150,2150,2150,0
20250401,102700,60547658,2150,2150,2150,2150,1
20250401,102600,60545508,2145,2145,2145,2145,0
20250401,102500,60545508,2145,2145,2145,2145,0
20250401,102400,60545508,2145,2145,2145,2145,129
20250401,102300,60268803,2150,2150,2150,2150,0
20250401,102200,60268803,2150,2150,2150,2150,1
20250401,102100,60266653,2150,2150,2150,2150,0
20250401,102000,60266653,2150,2150,2150,2150,1
20250401,101900,60264503,2150,2150,2150,2150,0
20250401,101800,60264503,2150,2150,2150,2150,0
20250401,101700,60264503,2150,2150,2150,2150,1
20250401,101600,60262353,2145,2145,2145,2145,374
20250401,101500,59460123,2145,2145,2145,2145,1
20250401,101400,59457978,2140,2140,2140,2140,2
20250401,101300,59453698,2140,2142,2142,2140,100
20250401,101200,59239696,2145,2145,2145,2145,1
20250401,101100,59237551,2135,2145,2145,2135,10
20250401,101000,59216181,2135,2140,2140,2135,187
20250401,100900,58816931,2140,2140,2140,2140,53
20250401,100800,58703511,2145,2145,2145,2145,0
20250401,100700,58703511,2145,2140,2145,2140,48
20250401,100600,58600786,2140,2140,2140,2140,0
20250401,100500,58600786,2140,2140,2140,2140,1
20250401,100400,58598646,2135,2135,2135,2135,163
20250401,100300,58250641,2140,2145,2145,2140,25
20250401,100200,58197136,2135,2150,2150,2135,1893
20250401,100100,54149196,2155,2155,2155,2155,0
20250401,100000,54149196,2155,2155,2155,2155,2
20250401,095900,54144886,2145,2145,2145,2145,0
20250401,095800,54144886,2145,2145,2145,2145,0
20250401,095700,54144886,2145,2145,2145,2145,0
20250401,095600,54144886,2145,2150,2150,2145,61
20250401,095500,54014036,2145,2145,2145,2145,0
20250401,095400,54014036,2145,2150,2150,2145,149
20250401,095300,53694426,2145,2145,2145,2145,0
20250401,095200,53694426,2145,2145,2145,2145,0
20250401,095100,53694426,2145,2145,2145,2145,905
20250401,095000,51753201,2145,2145,2145,2145,1
20250401,094900,51751056,2145,2145,2145,2145,0
20250401,094800,51751056,2145,2145,2145,2140,257
20250401,094700,51200586,2145,2145,2145,2145,100
20250401,094600,50986086,2145,2145,2145,2145,1
20250401,094500,50983941,2140,2140,2140,2140,34
20250401,094400,50911181,2145,2145,2145,2145,0
20250401,094300,50911181,2145,2140,2145,2140,170
20250401,094200,50547376,2145,2145,2145,2145,0
20250401,094100,50547376,2145,2140,2145,2140,716
20250401,094000,49015131,2145,2145,2145,2145,0
20250401,093900,49015131,2145,2150,2150,2145,1793
20250401,093800,45168541,2155,2155,2155,2155,13
20250401,093700,45140526,2155,2155,2155,2155,8
20250401,093600,45123286,2155,2155,2155,2155,52
20250401,093500,45011226,2155,2155,2155,2155,8
20250401,093400,44993986,2145,2145,2145,2145,0
20250401,093300,44993986,2145,2150,2150,2145,176
20250401,093200,44616461,2155,2155,2155,2155,0
20250401,093100,44616461,2155,2160,2160,2155,3
20250401,093000,44609991,2160,2160,2160,2160,0
20250401,092900,44609991,2160,2160,2160,2160,1
20250401,092800,44607831,2145,2145,2145,2145,0
20250401,092700,44607831,2145,2155,2155,2145,1781
20250401,092600,40779611,2160,2160,2160,2160,1
20250401,092500,40777451,2145,2145,2145,2145,0
20250401,092400,40777451,2145,2145,2145,2145,0
20250401,092300,40777451,2145,2145,2145,2145,0
20250401,092200,40777451,2145,2155,2155,2145,1250
20250401,092100,38090831,2160,2160,2160,2160,1
20250401,092000,38088671,2150,2150,2150,2150,0
20250401,091900,38088671,2150,2150,2150,2150,0
20250401,091800,38088671,2150,2150,2150,2150,0
20250401,091700,38088671,2150,2155,2155,2150,172
20250401,091600,37718866,2160,2160,2160,2160,1
20250401,091500,37716706,2150,2150,2150,2150,0
20250401,091400,37716706,2150,2150,2150,2150,0
20250401,091300,37716706,2150,2160,2160,2150,960
20250401,091200,35652646,2160,2165,2165,2160,50
20250401,091100,35544641,2170,2170,2170,2170,0
20250401,091000,35544641,2170,2170,2170,2170,14000
20250401,090900,5164641,2170,2170,2170,2170,0
20250401,090800,5164641,2170,2170,2170,2170,0
20250401,090700,5164641,2170,2170,2170,2170,1
20250401,090600,5162471,2150,2150,2150,2150,0
20250401,090500,5162471,2150,2155,2155,2150,2000
20250401,090400,862466,2150,2150,2150,2150,0
20250401,090300,862466,2150,2150,2150,2150,0
20250401,090200,862466,2150,2162,2165,2150,130
20250401,090100,582875,2165,2165,2165,2165,0
20250401,090000,582875,2165,2150,2165,2150,271
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 299252985 2155 2155 2155 2155 18219
3 20250401 185800 299252985 2155 2155 2155 2155 0
4 20250401 185700 299252985 2155 2155 2155 2155 0
5 20250401 185600 299252985 2155 2155 2155 2155 0
6 20250401 185500 299252985 2155 2155 2155 2155 0
7 20250401 185400 299252985 2155 2155 2155 2155 0
8 20250401 185300 299252985 2155 2155 2155 2155 0
9 20250401 185200 299252985 2155 2155 2155 2155 0
10 20250401 185100 299252985 2155 2155 2155 2155 0
11 20250401 185000 299252985 2155 2155 2155 2155 0
12 20250401 184900 299252985 2155 2155 2155 2155 0
13 20250401 184800 299252985 2155 2155 2155 2155 0
14 20250401 184700 299252985 2155 2155 2155 2155 0
15 20250401 184600 299252985 2155 2155 2155 2155 0
16 20250401 184500 299252985 2155 2155 2155 2155 0
17 20250401 184400 299252985 2155 2155 2155 2155 0
18 20250401 184300 299252985 2155 2155 2155 2155 0
19 20250401 184200 299252985 2155 2155 2155 2155 0
20 20250401 184100 299252985 2155 2155 2155 2155 0
21 20250401 184000 299252985 2155 2155 2155 2155 0
22 20250401 183900 299252985 2155 2155 2155 2155 0
23 20250401 183800 299252985 2155 2155 2155 2155 0
24 20250401 183700 299252985 2155 2155 2155 2155 0
25 20250401 183600 299252985 2155 2155 2155 2155 0
26 20250401 183500 299252985 2155 2155 2155 2155 0
27 20250401 183400 299252985 2155 2155 2155 2155 0
28 20250401 183300 299252985 2155 2155 2155 2155 0
29 20250401 183200 299252985 2155 2155 2155 2155 0
30 20250401 183100 299252985 2155 2155 2155 2155 0
31 20250401 183000 299252985 2155 2155 2155 2155 0
32 20250401 182900 299252985 2155 2155 2155 2155 18219
33 20250401 182800 299252985 2155 2155 2155 2155 0
34 20250401 182700 299252985 2155 2155 2155 2155 0
35 20250401 182600 299252985 2155 2155 2155 2155 0
36 20250401 182500 299252985 2155 2155 2155 2155 0
37 20250401 182400 299252985 2155 2155 2155 2155 0
38 20250401 182300 299252985 2155 2155 2155 2155 0
39 20250401 182200 299252985 2155 2155 2155 2155 0
40 20250401 182100 299252985 2155 2155 2155 2155 0
41 20250401 182000 299252985 2155 2155 2155 2155 0
42 20250401 181900 299252985 2155 2155 2155 2155 0
43 20250401 181800 299252985 2155 2155 2155 2155 0
44 20250401 181700 299252985 2155 2155 2155 2155 0
45 20250401 181600 299252985 2155 2155 2155 2155 0
46 20250401 181500 299252985 2155 2155 2155 2155 0
47 20250401 181400 299252985 2155 2155 2155 2155 0
48 20250401 181300 299252985 2155 2155 2155 2155 0
49 20250401 181200 299252985 2155 2155 2155 2155 0
50 20250401 181100 299252985 2155 2155 2155 2155 0
51 20250401 181000 299252985 2155 2155 2155 2155 0
52 20250401 180900 299252985 2155 2155 2155 2155 0
53 20250401 180800 299252985 2155 2155 2155 2155 0
54 20250401 180700 299252985 2155 2155 2155 2155 0
55 20250401 180600 299252985 2155 2155 2155 2155 0
56 20250401 180500 299252985 2155 2155 2155 2155 0
57 20250401 180400 299252985 2155 2155 2155 2155 0
58 20250401 180300 299252985 2155 2155 2155 2155 0
59 20250401 180200 299252985 2155 2155 2155 2155 0
60 20250401 180100 299252985 2155 2155 2155 2155 0
61 20250401 180000 299252985 2155 2155 2155 2155 0
62 20250401 175900 299252985 2155 2155 2155 2155 18219
63 20250401 175800 299252985 2155 2155 2155 2155 0
64 20250401 175700 299252985 2155 2155 2155 2155 0
65 20250401 175600 299252985 2155 2155 2155 2155 0
66 20250401 175500 299252985 2155 2155 2155 2155 0
67 20250401 175400 299252985 2155 2155 2155 2155 0
68 20250401 175300 299252985 2155 2155 2155 2155 0
69 20250401 175200 299252985 2155 2155 2155 2155 0
70 20250401 175100 299252985 2155 2155 2155 2155 0
71 20250401 175000 299252985 2155 2155 2155 2155 0
72 20250401 174900 299252985 2155 2155 2155 2155 0
73 20250401 174800 299252985 2155 2155 2155 2155 0
74 20250401 174700 299252985 2155 2155 2155 2155 0
75 20250401 174600 299252985 2155 2155 2155 2155 0
76 20250401 174500 299252985 2155 2155 2155 2155 0
77 20250401 174400 299252985 2155 2155 2155 2155 0
78 20250401 174300 299252985 2155 2155 2155 2155 0
79 20250401 174200 299252985 2155 2155 2155 2155 0
80 20250401 174100 299252985 2155 2155 2155 2155 0
81 20250401 174000 299252985 2155 2155 2155 2155 0
82 20250401 173900 299252985 2155 2155 2155 2155 0
83 20250401 173800 299252985 2155 2155 2155 2155 0
84 20250401 173700 299252985 2155 2155 2155 2155 0
85 20250401 173600 299252985 2155 2155 2155 2155 0
86 20250401 173500 299252985 2155 2155 2155 2155 0
87 20250401 173400 299252985 2155 2155 2155 2155 0
88 20250401 173300 299252985 2155 2155 2155 2155 0
89 20250401 173200 299252985 2155 2155 2155 2155 0
90 20250401 173100 299252985 2155 2155 2155 2155 0
91 20250401 173000 299252985 2155 2155 2155 2155 0
92 20250401 172900 299252985 2155 2155 2155 2155 18219
93 20250401 172800 299252985 2155 2155 2155 2155 0
94 20250401 172700 299252985 2155 2155 2155 2155 0
95 20250401 172600 299252985 2155 2155 2155 2155 0
96 20250401 172500 299252985 2155 2155 2155 2155 0
97 20250401 172400 299252985 2155 2155 2155 2155 0
98 20250401 172300 299252985 2155 2155 2155 2155 0
99 20250401 172200 299252985 2155 2155 2155 2155 0
100 20250401 172100 299252985 2155 2155 2155 2155 0
101 20250401 172000 299252985 2155 2155 2155 2155 0
102 20250401 171900 299252985 2155 2155 2155 2155 0
103 20250401 171800 299252985 2155 2155 2155 2155 0
104 20250401 171700 299252985 2155 2155 2155 2155 0
105 20250401 171600 299252985 2155 2155 2155 2155 0
106 20250401 171500 299252985 2155 2155 2155 2155 0
107 20250401 171400 299252985 2155 2155 2155 2155 0
108 20250401 171300 299252985 2155 2155 2155 2155 0
109 20250401 171200 299252985 2155 2155 2155 2155 0
110 20250401 171100 299252985 2155 2155 2155 2155 0
111 20250401 171000 299252985 2155 2155 2155 2155 0
112 20250401 170900 299252985 2155 2155 2155 2155 0
113 20250401 170800 299252985 2155 2155 2155 2155 0
114 20250401 170700 299252985 2155 2155 2155 2155 0
115 20250401 170600 299252985 2155 2155 2155 2155 0
116 20250401 170500 299252985 2155 2155 2155 2155 0
117 20250401 170400 299252985 2155 2155 2155 2155 0
118 20250401 170300 299252985 2155 2155 2155 2155 0
119 20250401 170200 299252985 2155 2155 2155 2155 0
120 20250401 170100 299252985 2155 2155 2155 2155 0
121 20250401 170000 299252985 2155 2155 2155 2155 0
122 20250401 165900 299252985 2155 2155 2155 2155 18219
123 20250401 165800 299252985 2155 2155 2155 2155 0
124 20250401 165700 299252985 2155 2155 2155 2155 0
125 20250401 165600 299252985 2155 2155 2155 2155 0
126 20250401 165500 299252985 2155 2155 2155 2155 0
127 20250401 165400 299252985 2155 2155 2155 2155 0
128 20250401 165300 299252985 2155 2155 2155 2155 0
129 20250401 165200 299252985 2155 2155 2155 2155 0
130 20250401 165100 299252985 2155 2155 2155 2155 0
131 20250401 165000 299252985 2155 2155 2155 2155 0
132 20250401 164900 299252985 2155 2155 2155 2155 0
133 20250401 164800 299252985 2155 2155 2155 2155 0
134 20250401 164700 299252985 2155 2155 2155 2155 0
135 20250401 164600 299252985 2155 2155 2155 2155 0
136 20250401 164500 299252985 2155 2155 2155 2155 0
137 20250401 164400 299252985 2155 2155 2155 2155 0
138 20250401 164300 299252985 2155 2155 2155 2155 0
139 20250401 164200 299252985 2155 2155 2155 2155 0
140 20250401 164100 299252985 2155 2155 2155 2155 0
141 20250401 164000 299252985 2155 2155 2155 2155 0
142 20250401 163900 299252985 2155 2155 2155 2155 0
143 20250401 163800 299252985 2155 2155 2155 2155 0
144 20250401 163700 299252985 2155 2155 2155 2155 0
145 20250401 163600 299252985 2155 2155 2155 2155 0
146 20250401 163500 299252985 2155 2155 2155 2155 0
147 20250401 163400 299252985 2155 2155 2155 2155 0
148 20250401 163300 299252985 2155 2155 2155 2155 0
149 20250401 163200 299252985 2155 2155 2155 2155 0
150 20250401 163100 299252985 2155 2155 2155 2155 0
151 20250401 163000 299252985 2155 2155 2155 2155 0
152 20250401 162900 299252985 2155 2155 2155 2155 18219
153 20250401 162800 299252985 2155 2155 2155 2155 0
154 20250401 162700 299252985 2155 2155 2155 2155 0
155 20250401 162600 299252985 2155 2155 2155 2155 0
156 20250401 162500 299252985 2155 2155 2155 2155 0
157 20250401 162400 299252985 2155 2155 2155 2155 0
158 20250401 162300 299252985 2155 2155 2155 2155 0
159 20250401 162200 299252985 2155 2155 2155 2155 0
160 20250401 162100 299252985 2155 2155 2155 2155 0
161 20250401 162000 299252985 2155 2155 2155 2155 0
162 20250401 161900 299252985 2155 2155 2155 2155 0
163 20250401 161800 299252985 2155 2155 2155 2155 0
164 20250401 161700 299252985 2155 2155 2155 2155 0
165 20250401 161600 299252985 2155 2155 2155 2155 0
166 20250401 161500 299252985 2155 2155 2155 2155 0
167 20250401 161400 299252985 2155 2155 2155 2155 0
168 20250401 161300 299252985 2155 2155 2155 2155 0
169 20250401 161200 299252985 2155 2155 2155 2155 0
170 20250401 161100 299252985 2155 2155 2155 2155 0
171 20250401 161000 299252985 2155 2155 2155 2155 0
172 20250401 160900 299252985 2155 2155 2155 2155 0
173 20250401 160800 299252985 2155 2155 2155 2155 0
174 20250401 160700 299252985 2155 2155 2155 2155 0
175 20250401 160600 299252985 2155 2155 2155 2155 0
176 20250401 160500 299252985 2155 2155 2155 2155 0
177 20250401 160400 299252985 2155 2155 2155 2155 0
178 20250401 160300 299252985 2155 2155 2155 2155 0
179 20250401 160200 299252985 2155 2155 2155 2155 0
180 20250401 160100 299252985 2155 2155 2155 2155 0
181 20250401 160000 299252985 2155 2155 2155 2155 0
182 20250401 155900 299252985 2155 2155 2155 2155 18219
183 20250401 155800 299252985 2155 2155 2155 2155 0
184 20250401 155700 299252985 2155 2155 2155 2155 0
185 20250401 155600 299252985 2155 2155 2155 2155 0
186 20250401 155500 299252985 2155 2155 2155 2155 0
187 20250401 155400 299252985 2155 2155 2155 2155 0
188 20250401 155300 299252985 2155 2155 2155 2155 0
189 20250401 155200 299252985 2155 2155 2155 2155 0
190 20250401 155100 299252985 2155 2155 2155 2155 0
191 20250401 155000 299252985 2155 2155 2155 2155 0
192 20250401 154900 299252985 2155 2155 2155 2155 0
193 20250401 154800 299252985 2155 2155 2155 2155 0
194 20250401 154700 299252985 2155 2155 2155 2155 0
195 20250401 154600 299252985 2155 2155 2155 2155 0
196 20250401 154500 299252985 2155 2155 2155 2155 0
197 20250401 154400 299252985 2155 2155 2155 2155 0
198 20250401 154300 299252985 2155 2155 2155 2155 0
199 20250401 154200 299252985 2155 2155 2155 2155 0
200 20250401 154100 299252985 2155 2155 2155 2155 0
201 20250401 154000 299252985 2155 2155 2155 2155 0
202 20250401 153900 299252985 2155 2155 2155 2155 0
203 20250401 153800 299252985 2155 2155 2155 2155 0
204 20250401 153700 299252985 2155 2155 2155 2155 0
205 20250401 153600 299252985 2155 2155 2155 2155 0
206 20250401 153500 299252985 2155 2155 2155 2155 0
207 20250401 153400 299252985 2155 2155 2155 2155 0
208 20250401 153300 299252985 2155 2155 2155 2155 0
209 20250401 153200 299252985 2155 2155 2155 2155 0
210 20250401 153100 299252985 2155 2155 2155 2155 0
211 20250401 153000 299252985 2155 2155 2155 2155 18219
212 20250401 152900 259991040 2155 2155 2155 2155 0
213 20250401 152800 259991040 2155 2155 2155 2155 0
214 20250401 152700 259991040 2155 2155 2155 2155 0
215 20250401 152600 259991040 2155 2155 2155 2155 0
216 20250401 152500 259991040 2155 2155 2155 2155 0
217 20250401 152400 259991040 2155 2155 2155 2155 0
218 20250401 152300 259991040 2155 2155 2155 2155 0
219 20250401 152200 259991040 2155 2155 2155 2155 0
220 20250401 152100 259991040 2155 2155 2155 2155 0
221 20250401 152000 259991040 2155 2155 2155 2155 0
222 20250401 151900 259991040 2155 2160 2165 2150 15109
223 20250401 151800 227311165 2160 2140 2160 2140 3107
224 20250401 151700 220602185 2140 2140 2140 2140 164
225 20250401 151600 220251225 2140 2145 2145 2140 286
226 20250401 151500 219638290 2145 2145 2145 2145 300
227 20250401 151400 218994790 2145 2152 2152 2145 178
228 20250401 151300 218612973 2145 2145 2145 2145 116
229 20250401 151200 218364153 2145 2145 2145 2145 189
230 20250401 151100 217958748 2145 2145 2145 2145 0
231 20250401 151000 217958748 2145 2150 2150 2145 2527
232 20250401 150900 212530698 2150 2150 2150 2150 217
233 20250401 150800 212064148 2150 2160 2160 2150 185
234 20250401 150700 211666358 2160 2160 2160 2160 0
235 20250401 150600 211666358 2160 2160 2160 2160 0
236 20250401 150500 211666358 2160 2160 2160 2160 1
237 20250401 150400 211664198 2150 2150 2150 2150 363
238 20250401 150300 210883748 2150 2150 2150 2150 0
239 20250401 150200 210883748 2150 2150 2150 2150 0
240 20250401 150100 210883748 2150 2150 2150 2150 0
241 20250401 150000 210883748 2150 2160 2160 2150 394
242 20250401 145900 210034448 2155 2155 2155 2155 0
243 20250401 145800 210034448 2155 2155 2155 2155 0
244 20250401 145700 210034448 2155 2155 2155 2155 0
245 20250401 145600 210034448 2155 2155 2155 2155 0
246 20250401 145500 210034448 2155 2155 2155 2155 804
247 20250401 145400 208301828 2165 2165 2165 2165 0
248 20250401 145300 208301828 2165 2165 2165 2165 0
249 20250401 145200 208301828 2165 2165 2165 2165 0
250 20250401 145100 208301828 2165 2165 2165 2165 0
251 20250401 145000 208301828 2165 2165 2165 2165 0
252 20250401 144900 208301828 2165 2165 2165 2165 0
253 20250401 144800 208301828 2165 2165 2165 2165 0
254 20250401 144700 208301828 2165 2165 2165 2165 0
255 20250401 144600 208301828 2165 2165 2165 2155 208
256 20250401 144500 207853468 2160 2160 2160 2160 3002
257 20250401 144400 201369148 2160 2160 2160 2160 0
258 20250401 144300 201369148 2160 2160 2160 2160 0
259 20250401 144200 201369148 2160 2160 2160 2160 35
260 20250401 144100 201293548 2160 2160 2160 2160 0
261 20250401 144000 201293548 2160 2160 2165 2160 3007
262 20250401 143900 194798393 2155 2150 2155 2150 1545
263 20250401 143800 191471643 2150 2150 2150 2150 0
264 20250401 143700 191471643 2150 2150 2150 2150 0
265 20250401 143600 191471643 2150 2150 2150 2150 0
266 20250401 143500 191471643 2150 2150 2150 2150 0
267 20250401 143400 191471643 2150 2150 2150 2150 0
268 20250401 143300 191471643 2150 2150 2150 2150 2
269 20250401 143200 191467343 2150 2150 2150 2150 0
270 20250401 143100 191467343 2150 2150 2150 2150 0
271 20250401 143000 191467343 2150 2150 2150 2150 5
272 20250401 142900 191456593 2145 2145 2145 2145 52
273 20250401 142800 191345053 2150 2150 2150 2150 1579
274 20250401 142700 187950203 2155 2155 2155 2155 2
275 20250401 142600 187945893 2155 2150 2155 2150 2421
276 20250401 142500 182730743 2150 2150 2150 2150 0
277 20250401 142400 182730743 2150 2150 2150 2150 0
278 20250401 142300 182730743 2150 2150 2150 2150 0
279 20250401 142200 182730743 2150 2140 2150 2140 444
280 20250401 142100 181779223 2150 2150 2150 2150 0
281 20250401 142000 181779223 2150 2150 2150 2150 2
282 20250401 141900 181774923 2150 2150 2150 2150 18
283 20250401 141800 181736223 2150 2150 2150 2150 46
284 20250401 141700 181637323 2150 2140 2150 2140 191
285 20250401 141600 181228563 2150 2155 2155 2150 7
286 20250401 141500 181213503 2155 2155 2155 2155 2
287 20250401 141400 181209193 2155 2155 2155 2155 0
288 20250401 141300 181209193 2155 2155 2155 2155 0
289 20250401 141200 181209193 2155 2155 2155 2155 0
290 20250401 141100 181209193 2155 2155 2155 2155 0
291 20250401 141000 181209193 2155 2155 2155 2155 0
292 20250401 140900 181209193 2155 2155 2155 2155 0
293 20250401 140800 181209193 2155 2155 2155 2155 1
294 20250401 140700 181207038 2150 2150 2150 2150 0
295 20250401 140600 181207038 2150 2150 2150 2150 0
296 20250401 140500 181207038 2150 2140 2150 2140 8779
297 20250401 140400 162409978 2150 2150 2150 2150 10
298 20250401 140300 162388478 2150 2150 2150 2150 0
299 20250401 140200 162388478 2150 2150 2150 2150 2
300 20250401 140100 162384178 2140 2140 2140 2140 0
301 20250401 140000 162384178 2140 2140 2140 2140 156
302 20250401 135900 162050338 2145 2145 2145 2145 0
303 20250401 135800 162050338 2145 2145 2145 2145 52
304 20250401 135700 161938798 2140 2140 2140 2140 0
305 20250401 135600 161938798 2140 2140 2140 2140 0
306 20250401 135500 161938798 2140 2140 2140 2140 173
307 20250401 135400 161568578 2150 2150 2150 2150 0
308 20250401 135300 161568578 2150 2150 2150 2150 2
309 20250401 135200 161564278 2140 2140 2140 2140 0
310 20250401 135100 161564278 2140 2140 2140 2140 183
311 20250401 135000 161172658 2150 2150 2150 2150 2
312 20250401 134900 161168358 2145 2145 2145 2145 100
313 20250401 134800 160953858 2150 2150 2150 2150 0
314 20250401 134700 160953858 2150 2150 2150 2150 4
315 20250401 134600 160945258 2150 2150 2150 2150 17
316 20250401 134500 160908708 2150 2150 2150 2150 0
317 20250401 134400 160908708 2150 2140 2150 2140 1133
318 20250401 134300 158484068 2140 2140 2140 2140 178
319 20250401 134200 158103148 2150 2150 2150 2150 0
320 20250401 134100 158103148 2150 2150 2150 2150 0
321 20250401 134000 158103148 2150 2150 2150 2150 0
322 20250401 133900 158103148 2150 2150 2150 2150 0
323 20250401 133800 158103148 2150 2150 2150 2150 0
324 20250401 133700 158103148 2150 2150 2150 2150 2
325 20250401 133600 158098848 2140 2150 2150 2140 163
326 20250401 133500 157749998 2150 2150 2150 2150 10
327 20250401 133400 157728498 2155 2155 2155 2155 0
328 20250401 133300 157728498 2155 2155 2155 2155 2
329 20250401 133200 157724188 2155 2150 2155 2150 1195
330 20250401 133100 155149248 2150 2150 2150 2150 68
331 20250401 133000 155003048 2155 2155 2155 2155 0
332 20250401 132900 155003048 2155 2155 2155 2155 0
333 20250401 132800 155003048 2155 2140 2155 2140 12128
334 20250401 132700 129049098 2155 2155 2155 2155 2
335 20250401 132600 129044788 2145 2145 2145 2142 6000
336 20250401 132500 116177788 2155 2155 2155 2155 0
337 20250401 132400 116177788 2155 2150 2155 2150 1190
338 20250401 132300 113619278 2155 2155 2155 2155 0
339 20250401 132200 113619278 2155 2155 2155 2150 208
340 20250401 132100 113172018 2155 2150 2155 2150 1002
341 20250401 132000 111017708 2145 2150 2150 2145 171
342 20250401 131900 110650908 2150 2150 2150 2150 1050
343 20250401 131800 108393408 2155 2155 2155 2155 0
344 20250401 131700 108393408 2155 2155 2155 2155 97
345 20250401 131600 108184373 2160 2160 2160 2160 0
346 20250401 131500 108184373 2160 2160 2160 2160 0
347 20250401 131400 108184373 2160 2160 2160 2160 4
348 20250401 131300 108175733 2150 2150 2160 2150 163
349 20250401 131200 107825263 2150 2150 2150 2150 169
350 20250401 131100 107461913 2150 2150 2150 2150 0
351 20250401 131000 107461913 2150 2150 2150 2150 0
352 20250401 130900 107461913 2150 2150 2150 2150 0
353 20250401 130800 107461913 2150 2150 2150 2150 0
354 20250401 130700 107461913 2150 2150 2150 2150 0
355 20250401 130600 107461913 2150 2150 2150 2150 156
356 20250401 130500 107126513 2155 2155 2155 2155 0
357 20250401 130400 107126513 2155 2155 2155 2155 0
358 20250401 130300 107126513 2155 2155 2155 2155 0
359 20250401 130200 107126513 2155 2155 2155 2155 0
360 20250401 130100 107126513 2155 2155 2155 2155 0
361 20250401 130000 107126513 2155 2150 2155 2150 276
362 20250401 125900 106532603 2155 2150 2155 2150 170
363 20250401 125800 106167083 2155 2155 2155 2155 28
364 20250401 125700 106106743 2160 2160 2160 2160 1
365 20250401 125600 106104583 2160 2160 2160 2160 0
366 20250401 125500 106104583 2160 2160 2160 2160 1
367 20250401 125400 106102423 2160 2160 2160 2160 0
368 20250401 125300 106102423 2160 2155 2160 2155 198
369 20250401 125200 105675723 2160 2160 2160 2160 3
370 20250401 125100 105669243 2155 2155 2155 2155 0
371 20250401 125000 105669243 2155 2160 2160 2155 184
372 20250401 124900 105272683 2160 2160 2160 2160 0
373 20250401 124800 105272683 2160 2160 2160 2160 0
374 20250401 124700 105272683 2160 2160 2160 2160 3
375 20250401 124600 105266203 2155 2155 2155 2155 172
376 20250401 124500 104895543 2160 2160 2160 2160 1
377 20250401 124400 104893383 2160 2160 2160 2160 0
378 20250401 124300 104893383 2160 2160 2160 2155 15
379 20250401 124200 104860988 2160 2160 2160 2155 182
380 20250401 124100 104468763 2162 2162 2162 2162 2
381 20250401 124000 104464439 2162 2162 2162 2162 1
382 20250401 123900 104462277 2165 2165 2165 2165 0
383 20250401 123800 104462277 2165 2165 2165 2165 0
384 20250401 123700 104462277 2165 2165 2165 2165 0
385 20250401 123600 104462277 2165 2160 2165 2155 74
386 20250401 123500 104302782 2155 2155 2155 2155 0
387 20250401 123400 104302782 2155 2160 2160 2155 265
388 20250401 123300 103731702 2165 2165 2165 2165 1
389 20250401 123200 103729537 2165 2165 2165 2165 0
390 20250401 123100 103729537 2165 2165 2165 2165 0
391 20250401 123000 103729537 2165 2165 2165 2165 24
392 20250401 122900 103677577 2165 2165 2165 2165 0
393 20250401 122800 103677577 2165 2165 2165 2165 0
394 20250401 122700 103677577 2165 2165 2165 2165 2
395 20250401 122600 103673247 2155 2165 2165 2155 166
396 20250401 122500 103315497 2165 2165 2165 2165 2
397 20250401 122400 103311167 2165 2165 2165 2165 0
398 20250401 122300 103311167 2165 2165 2165 2165 1
399 20250401 122200 103309002 2165 2165 2165 2165 2
400 20250401 122100 103304672 2160 2170 2170 2160 1700
401 20250401 122000 99632642 2170 2170 2170 2170 0
402 20250401 121900 99632642 2170 2165 2170 2165 3
403 20250401 121800 99626137 2170 2170 2170 2170 1
404 20250401 121700 99623967 2170 2170 2170 2170 0
405 20250401 121600 99623967 2170 2170 2170 2170 0
406 20250401 121500 99623967 2170 2170 2170 2170 2
407 20250401 121400 99619627 2165 2165 2165 2165 456
408 20250401 121300 98632387 2170 2165 2170 2165 4
409 20250401 121200 98623712 2170 2170 2170 2170 0
410 20250401 121100 98623712 2170 2170 2170 2170 1
411 20250401 121000 98621542 2170 2170 2170 2170 0
412 20250401 120900 98621542 2170 2170 2170 2170 1
413 20250401 120800 98619372 2170 2160 2170 2160 1228
414 20250401 120700 95963032 2165 2165 2165 2165 0
415 20250401 120600 95963032 2165 2165 2165 2165 1
416 20250401 120500 95960867 2165 2165 2165 2165 0
417 20250401 120400 95960867 2165 2165 2165 2165 1
418 20250401 120300 95958702 2160 2160 2160 2160 1
419 20250401 120200 95956542 2165 2165 2165 2165 0
420 20250401 120100 95956542 2165 2165 2165 2165 56
421 20250401 120000 95835302 2165 2165 2165 2165 5
422 20250401 115900 95824477 2165 2165 2165 2165 1
423 20250401 115800 95822312 2165 2165 2165 2165 0
424 20250401 115700 95822312 2165 2165 2165 2165 0
425 20250401 115600 95822312 2165 2165 2165 2165 1
426 20250401 115500 95820147 2165 2165 2165 2165 0
427 20250401 115400 95820147 2165 2165 2165 2160 100
428 20250401 115300 95603892 2160 2165 2165 2160 319
429 20250401 115200 94913267 2170 2170 2170 2170 0
430 20250401 115100 94913267 2170 2170 2170 2170 0
431 20250401 115000 94913267 2170 2170 2170 2170 0
432 20250401 114900 94913267 2170 2170 2170 2160 1392
433 20250401 114800 91906512 2170 2170 2170 2170 2
434 20250401 114700 91902172 2170 2170 2170 2170 0
435 20250401 114600 91902172 2170 2167 2170 2165 199
436 20250401 114500 91471330 2170 2160 2170 2160 2519
437 20250401 114400 86025260 2160 2160 2160 2160 1
438 20250401 114300 86023100 2160 2160 2160 2160 0
439 20250401 114200 86023100 2160 2160 2160 2160 0
440 20250401 114100 86023100 2160 2160 2160 2160 1
441 20250401 114000 86020940 2155 2155 2155 2155 4
442 20250401 113900 86012320 2155 2155 2155 2155 19
443 20250401 113800 85971375 2155 2155 2155 2155 0
444 20250401 113700 85971375 2155 2145 2155 2145 1390
445 20250401 113600 82980925 2145 2145 2145 2145 173
446 20250401 113500 82609840 2140 2155 2155 2140 700
447 20250401 113400 81108485 2155 2155 2155 2155 0
448 20250401 113300 81108485 2155 2155 2155 2155 126
449 20250401 113200 80836955 2160 2160 2160 2160 1
450 20250401 113100 80834795 2160 2160 2160 2160 0
451 20250401 113000 80834795 2160 2160 2160 2160 1
452 20250401 112900 80832635 2160 2160 2160 2160 0
453 20250401 112800 80832635 2160 2160 2160 2160 0
454 20250401 112700 80832635 2160 2160 2160 2160 1
455 20250401 112600 80830475 2160 2160 2160 2160 0
456 20250401 112500 80830475 2160 2160 2160 2160 1
457 20250401 112400 80828315 2160 2160 2160 2160 0
458 20250401 112300 80828315 2160 2160 2160 2160 1
459 20250401 112200 80826155 2155 2155 2155 2155 0
460 20250401 112100 80826155 2155 2155 2155 2155 0
461 20250401 112000 80826155 2155 2155 2155 2155 360
462 20250401 111900 80050355 2155 2155 2155 2155 0
463 20250401 111800 80050355 2155 2155 2155 2155 1
464 20250401 111700 80048200 2155 2155 2155 2155 0
465 20250401 111600 80048200 2155 2155 2155 2155 0
466 20250401 111500 80048200 2155 2155 2155 2140 3493
467 20250401 111400 72554985 2155 2155 2155 2155 258
468 20250401 111300 71998995 2160 2160 2160 2160 4
469 20250401 111200 71990355 2155 2155 2155 2155 197
470 20250401 111100 71565820 2157 2157 2157 2157 0
471 20250401 111000 71565820 2157 2155 2157 2155 287
472 20250401 110900 70947333 2155 2155 2155 2155 26
473 20250401 110800 70891303 2160 2160 2160 2160 27
474 20250401 110700 70832983 2160 2160 2160 2160 0
475 20250401 110600 70832983 2160 2160 2160 2160 1
476 20250401 110500 70830823 2160 2160 2160 2160 0
477 20250401 110400 70830823 2160 2160 2160 2160 0
478 20250401 110300 70830823 2160 2160 2160 2160 1
479 20250401 110200 70828663 2160 2160 2160 2160 5
480 20250401 110100 70817863 2160 2160 2160 2160 2
481 20250401 110000 70813543 2155 2155 2155 2155 0
482 20250401 105900 70813543 2155 2155 2155 2155 0
483 20250401 105800 70813543 2155 2155 2155 2155 441
484 20250401 105700 69863188 2150 2150 2150 2150 181
485 20250401 105600 69474038 2150 2155 2155 2150 4
486 20250401 105500 69465433 2155 2155 2155 2155 0
487 20250401 105400 69465433 2155 2155 2155 2155 5
488 20250401 105300 69454658 2155 2150 2155 2150 401
489 20250401 105200 68592503 2155 2155 2155 2155 0
490 20250401 105100 68592503 2155 2155 2155 2155 1
491 20250401 105000 68590348 2150 2150 2150 2150 0
492 20250401 104900 68590348 2150 2155 2155 2150 11
493 20250401 104800 68566693 2150 2155 2155 2150 42
494 20250401 104700 68476188 2155 2155 2155 2155 0
495 20250401 104600 68476188 2155 2160 2160 2155 343
496 20250401 104500 67737018 2160 2160 2160 2160 1
497 20250401 104400 67734858 2165 2160 2170 2160 1200
498 20250401 104300 65141663 2155 2135 2155 2135 1524
499 20250401 104200 61863923 2140 2145 2145 2140 20
500 20250401 104100 61821113 2150 2150 2150 2150 1
501 20250401 104000 61818963 2150 2150 2150 2150 0
502 20250401 103900 61818963 2150 2150 2150 2150 0
503 20250401 103800 61818963 2150 2150 2150 2150 1
504 20250401 103700 61816813 2135 2135 2135 2135 0
505 20250401 103600 61816813 2135 2135 2135 2135 0
506 20250401 103500 61816813 2135 2145 2145 2135 193
507 20250401 103400 61404708 2135 2135 2135 2135 0
508 20250401 103300 61404708 2135 2135 2135 2135 0
509 20250401 103200 61404708 2135 2135 2135 2135 0
510 20250401 103100 61404708 2135 2140 2140 2135 20
511 20250401 103000 61362003 2150 2150 2150 2150 1
512 20250401 102900 61359853 2135 2145 2145 2135 380
513 20250401 102800 60547658 2150 2150 2150 2150 0
514 20250401 102700 60547658 2150 2150 2150 2150 1
515 20250401 102600 60545508 2145 2145 2145 2145 0
516 20250401 102500 60545508 2145 2145 2145 2145 0
517 20250401 102400 60545508 2145 2145 2145 2145 129
518 20250401 102300 60268803 2150 2150 2150 2150 0
519 20250401 102200 60268803 2150 2150 2150 2150 1
520 20250401 102100 60266653 2150 2150 2150 2150 0
521 20250401 102000 60266653 2150 2150 2150 2150 1
522 20250401 101900 60264503 2150 2150 2150 2150 0
523 20250401 101800 60264503 2150 2150 2150 2150 0
524 20250401 101700 60264503 2150 2150 2150 2150 1
525 20250401 101600 60262353 2145 2145 2145 2145 374
526 20250401 101500 59460123 2145 2145 2145 2145 1
527 20250401 101400 59457978 2140 2140 2140 2140 2
528 20250401 101300 59453698 2140 2142 2142 2140 100
529 20250401 101200 59239696 2145 2145 2145 2145 1
530 20250401 101100 59237551 2135 2145 2145 2135 10
531 20250401 101000 59216181 2135 2140 2140 2135 187
532 20250401 100900 58816931 2140 2140 2140 2140 53
533 20250401 100800 58703511 2145 2145 2145 2145 0
534 20250401 100700 58703511 2145 2140 2145 2140 48
535 20250401 100600 58600786 2140 2140 2140 2140 0
536 20250401 100500 58600786 2140 2140 2140 2140 1
537 20250401 100400 58598646 2135 2135 2135 2135 163
538 20250401 100300 58250641 2140 2145 2145 2140 25
539 20250401 100200 58197136 2135 2150 2150 2135 1893
540 20250401 100100 54149196 2155 2155 2155 2155 0
541 20250401 100000 54149196 2155 2155 2155 2155 2
542 20250401 095900 54144886 2145 2145 2145 2145 0
543 20250401 095800 54144886 2145 2145 2145 2145 0
544 20250401 095700 54144886 2145 2145 2145 2145 0
545 20250401 095600 54144886 2145 2150 2150 2145 61
546 20250401 095500 54014036 2145 2145 2145 2145 0
547 20250401 095400 54014036 2145 2150 2150 2145 149
548 20250401 095300 53694426 2145 2145 2145 2145 0
549 20250401 095200 53694426 2145 2145 2145 2145 0
550 20250401 095100 53694426 2145 2145 2145 2145 905
551 20250401 095000 51753201 2145 2145 2145 2145 1
552 20250401 094900 51751056 2145 2145 2145 2145 0
553 20250401 094800 51751056 2145 2145 2145 2140 257
554 20250401 094700 51200586 2145 2145 2145 2145 100
555 20250401 094600 50986086 2145 2145 2145 2145 1
556 20250401 094500 50983941 2140 2140 2140 2140 34
557 20250401 094400 50911181 2145 2145 2145 2145 0
558 20250401 094300 50911181 2145 2140 2145 2140 170
559 20250401 094200 50547376 2145 2145 2145 2145 0
560 20250401 094100 50547376 2145 2140 2145 2140 716
561 20250401 094000 49015131 2145 2145 2145 2145 0
562 20250401 093900 49015131 2145 2150 2150 2145 1793
563 20250401 093800 45168541 2155 2155 2155 2155 13
564 20250401 093700 45140526 2155 2155 2155 2155 8
565 20250401 093600 45123286 2155 2155 2155 2155 52
566 20250401 093500 45011226 2155 2155 2155 2155 8
567 20250401 093400 44993986 2145 2145 2145 2145 0
568 20250401 093300 44993986 2145 2150 2150 2145 176
569 20250401 093200 44616461 2155 2155 2155 2155 0
570 20250401 093100 44616461 2155 2160 2160 2155 3
571 20250401 093000 44609991 2160 2160 2160 2160 0
572 20250401 092900 44609991 2160 2160 2160 2160 1
573 20250401 092800 44607831 2145 2145 2145 2145 0
574 20250401 092700 44607831 2145 2155 2155 2145 1781
575 20250401 092600 40779611 2160 2160 2160 2160 1
576 20250401 092500 40777451 2145 2145 2145 2145 0
577 20250401 092400 40777451 2145 2145 2145 2145 0
578 20250401 092300 40777451 2145 2145 2145 2145 0
579 20250401 092200 40777451 2145 2155 2155 2145 1250
580 20250401 092100 38090831 2160 2160 2160 2160 1
581 20250401 092000 38088671 2150 2150 2150 2150 0
582 20250401 091900 38088671 2150 2150 2150 2150 0
583 20250401 091800 38088671 2150 2150 2150 2150 0
584 20250401 091700 38088671 2150 2155 2155 2150 172
585 20250401 091600 37718866 2160 2160 2160 2160 1
586 20250401 091500 37716706 2150 2150 2150 2150 0
587 20250401 091400 37716706 2150 2150 2150 2150 0
588 20250401 091300 37716706 2150 2160 2160 2150 960
589 20250401 091200 35652646 2160 2165 2165 2160 50
590 20250401 091100 35544641 2170 2170 2170 2170 0
591 20250401 091000 35544641 2170 2170 2170 2170 14000
592 20250401 090900 5164641 2170 2170 2170 2170 0
593 20250401 090800 5164641 2170 2170 2170 2170 0
594 20250401 090700 5164641 2170 2170 2170 2170 1
595 20250401 090600 5162471 2150 2150 2150 2150 0
596 20250401 090500 5162471 2150 2155 2155 2150 2000
597 20250401 090400 862466 2150 2150 2150 2150 0
598 20250401 090300 862466 2150 2150 2150 2150 0
599 20250401 090200 862466 2150 2162 2165 2150 130
600 20250401 090100 582875 2165 2165 2165 2165 0
601 20250401 090000 582875 2165 2150 2165 2150 271

1
007210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,182910,67560000,397829250,146943000000,0.27
20250327,182910,67560000,398743800,147280800000,0.27
20250326,182910,67560000,398743800,147280800000,0.27
20250325,182910,67560000,395085600,145929600000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 182910 67560000 397829250 146943000000 0.27
3 20250327 182910 67560000 398743800 147280800000 0.27
4 20250326 182910 67560000 398743800 147280800000 0.27
5 20250325 182910 67560000 395085600 145929600000 0.27