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

604
009180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,200122018,2105,2105,2105,2105,1449
20250401,190100,200122018,2105,2105,2105,2105,0
20250401,190000,200122018,2105,2105,2105,2105,0
20250401,185900,200122018,2105,2105,2105,2105,0
20250401,185800,200122018,2105,2105,2105,2105,0
20250401,185700,200122018,2105,2105,2105,2105,0
20250401,185600,200122018,2105,2105,2105,2105,0
20250401,185500,200122018,2105,2105,2105,2105,0
20250401,185400,200122018,2105,2105,2105,2105,0
20250401,185300,200122018,2105,2105,2105,2105,0
20250401,185200,200122018,2105,2105,2105,2105,0
20250401,185100,200122018,2105,2105,2105,2105,0
20250401,185000,200122018,2105,2105,2105,2105,0
20250401,184900,200122018,2105,2105,2105,2105,0
20250401,184800,200122018,2105,2105,2105,2105,0
20250401,184700,200122018,2105,2105,2105,2105,0
20250401,184600,200122018,2105,2105,2105,2105,0
20250401,184500,200122018,2105,2105,2105,2105,0
20250401,184400,200122018,2105,2105,2105,2105,0
20250401,184300,200122018,2105,2105,2105,2105,0
20250401,184200,200122018,2105,2105,2105,2105,0
20250401,184100,200122018,2105,2105,2105,2105,0
20250401,184000,200122018,2105,2105,2105,2105,0
20250401,183900,200122018,2105,2105,2105,2105,0
20250401,183800,200122018,2105,2105,2105,2105,0
20250401,183700,200122018,2105,2105,2105,2105,0
20250401,183600,200122018,2105,2105,2105,2105,0
20250401,183500,200122018,2105,2105,2105,2105,0
20250401,183400,200122018,2105,2105,2105,2105,0
20250401,183300,200122018,2105,2105,2105,2105,0
20250401,183200,200122018,2105,2105,2105,2105,1449
20250401,183100,200122018,2105,2105,2105,2105,0
20250401,183000,200122018,2105,2105,2105,2105,0
20250401,182900,200122018,2105,2105,2105,2105,0
20250401,182800,200122018,2105,2105,2105,2105,0
20250401,182700,200122018,2105,2105,2105,2105,0
20250401,182600,200122018,2105,2105,2105,2105,0
20250401,182500,200122018,2105,2105,2105,2105,0
20250401,182400,200122018,2105,2105,2105,2105,0
20250401,182300,200122018,2105,2105,2105,2105,0
20250401,182200,200122018,2105,2105,2105,2105,0
20250401,182100,200122018,2105,2105,2105,2105,0
20250401,182000,200122018,2105,2105,2105,2105,0
20250401,181900,200122018,2105,2105,2105,2105,0
20250401,181800,200122018,2105,2105,2105,2105,0
20250401,181700,200122018,2105,2105,2105,2105,0
20250401,181600,200122018,2105,2105,2105,2105,0
20250401,181500,200122018,2105,2105,2105,2105,0
20250401,181400,200122018,2105,2105,2105,2105,0
20250401,181300,200122018,2105,2105,2105,2105,0
20250401,181200,200122018,2105,2105,2105,2105,0
20250401,181100,200122018,2105,2105,2105,2105,0
20250401,181000,200122018,2105,2105,2105,2105,0
20250401,180900,200122018,2105,2105,2105,2105,0
20250401,180800,200122018,2105,2105,2105,2105,0
20250401,180700,200122018,2105,2105,2105,2105,0
20250401,180600,200122018,2105,2105,2105,2105,0
20250401,180500,200122018,2105,2105,2105,2105,0
20250401,180400,200122018,2105,2105,2105,2105,0
20250401,180300,200122018,2105,2105,2105,2105,0
20250401,180200,200122018,2105,2105,2105,2105,1449
20250401,180100,200122018,2105,2105,2105,2105,0
20250401,180000,200122018,2105,2105,2105,2105,0
20250401,175900,200122018,2105,2105,2105,2105,0
20250401,175800,200122018,2105,2105,2105,2105,0
20250401,175700,200122018,2105,2105,2105,2105,0
20250401,175600,200122018,2105,2105,2105,2105,0
20250401,175500,200122018,2105,2105,2105,2105,0
20250401,175400,200122018,2105,2105,2105,2105,0
20250401,175300,200122018,2105,2105,2105,2105,0
20250401,175200,200122018,2105,2105,2105,2105,0
20250401,175100,200122018,2105,2105,2105,2105,0
20250401,175000,200122018,2105,2105,2105,2105,0
20250401,174900,200122018,2105,2105,2105,2105,0
20250401,174800,200122018,2105,2105,2105,2105,0
20250401,174700,200122018,2105,2105,2105,2105,0
20250401,174600,200122018,2105,2105,2105,2105,0
20250401,174500,200122018,2105,2105,2105,2105,0
20250401,174400,200122018,2105,2105,2105,2105,0
20250401,174300,200122018,2105,2105,2105,2105,0
20250401,174200,200122018,2105,2105,2105,2105,0
20250401,174100,200122018,2105,2105,2105,2105,0
20250401,174000,200122018,2105,2105,2105,2105,0
20250401,173900,200122018,2105,2105,2105,2105,0
20250401,173800,200122018,2105,2105,2105,2105,0
20250401,173700,200122018,2105,2105,2105,2105,0
20250401,173600,200122018,2105,2105,2105,2105,0
20250401,173500,200122018,2105,2105,2105,2105,0
20250401,173400,200122018,2105,2105,2105,2105,0
20250401,173300,200122018,2105,2105,2105,2105,0
20250401,173200,200122018,2105,2105,2105,2105,1449
20250401,173100,200122018,2105,2105,2105,2105,0
20250401,173000,200122018,2105,2105,2105,2105,0
20250401,172900,200122018,2105,2105,2105,2105,0
20250401,172800,200122018,2105,2105,2105,2105,0
20250401,172700,200122018,2105,2105,2105,2105,0
20250401,172600,200122018,2105,2105,2105,2105,0
20250401,172500,200122018,2105,2105,2105,2105,0
20250401,172400,200122018,2105,2105,2105,2105,0
20250401,172300,200122018,2105,2105,2105,2105,0
20250401,172200,200122018,2105,2105,2105,2105,0
20250401,172100,200122018,2105,2105,2105,2105,0
20250401,172000,200122018,2105,2105,2105,2105,0
20250401,171900,200122018,2105,2105,2105,2105,0
20250401,171800,200122018,2105,2105,2105,2105,0
20250401,171700,200122018,2105,2105,2105,2105,0
20250401,171600,200122018,2105,2105,2105,2105,0
20250401,171500,200122018,2105,2105,2105,2105,0
20250401,171400,200122018,2105,2105,2105,2105,0
20250401,171300,200122018,2105,2105,2105,2105,0
20250401,171200,200122018,2105,2105,2105,2105,0
20250401,171100,200122018,2105,2105,2105,2105,0
20250401,171000,200122018,2105,2105,2105,2105,0
20250401,170900,200122018,2105,2105,2105,2105,0
20250401,170800,200122018,2105,2105,2105,2105,0
20250401,170700,200122018,2105,2105,2105,2105,0
20250401,170600,200122018,2105,2105,2105,2105,0
20250401,170500,200122018,2105,2105,2105,2105,0
20250401,170400,200122018,2105,2105,2105,2105,0
20250401,170300,200122018,2105,2105,2105,2105,0
20250401,170200,200122018,2105,2105,2105,2105,1449
20250401,170100,200122018,2105,2105,2105,2105,0
20250401,170000,200122018,2105,2105,2105,2105,0
20250401,165900,200122018,2105,2105,2105,2105,0
20250401,165800,200122018,2105,2105,2105,2105,0
20250401,165700,200122018,2105,2105,2105,2105,0
20250401,165600,200122018,2105,2105,2105,2105,0
20250401,165500,200122018,2105,2105,2105,2105,0
20250401,165400,200122018,2105,2105,2105,2105,0
20250401,165300,200122018,2105,2105,2105,2105,0
20250401,165200,200122018,2105,2105,2105,2105,0
20250401,165100,200122018,2105,2105,2105,2105,0
20250401,165000,200122018,2105,2105,2105,2105,0
20250401,164900,200122018,2105,2105,2105,2105,0
20250401,164800,200122018,2105,2105,2105,2105,0
20250401,164700,200122018,2105,2105,2105,2105,0
20250401,164600,200122018,2105,2105,2105,2105,0
20250401,164500,200122018,2105,2105,2105,2105,0
20250401,164400,200122018,2105,2105,2105,2105,0
20250401,164300,200122018,2105,2105,2105,2105,0
20250401,164200,200122018,2105,2105,2105,2105,0
20250401,164100,200122018,2105,2105,2105,2105,0
20250401,164000,200122018,2105,2105,2105,2105,0
20250401,163900,200122018,2105,2105,2105,2105,0
20250401,163800,200122018,2105,2105,2105,2105,0
20250401,163700,200122018,2105,2105,2105,2105,0
20250401,163600,200122018,2105,2105,2105,2105,0
20250401,163500,200122018,2105,2105,2105,2105,0
20250401,163400,200122018,2105,2105,2105,2105,0
20250401,163300,200122018,2105,2105,2105,2105,0
20250401,163200,200122018,2105,2105,2105,2105,1449
20250401,163100,200122018,2105,2105,2105,2105,0
20250401,163000,200122018,2105,2105,2105,2105,0
20250401,162900,200122018,2105,2105,2105,2105,0
20250401,162800,200122018,2105,2105,2105,2105,0
20250401,162700,200122018,2105,2105,2105,2105,0
20250401,162600,200122018,2105,2105,2105,2105,0
20250401,162500,200122018,2105,2105,2105,2105,0
20250401,162400,200122018,2105,2105,2105,2105,0
20250401,162300,200122018,2105,2105,2105,2105,0
20250401,162200,200122018,2105,2105,2105,2105,0
20250401,162100,200122018,2105,2105,2105,2105,0
20250401,162000,200122018,2105,2105,2105,2105,0
20250401,161900,200122018,2105,2105,2105,2105,0
20250401,161800,200122018,2105,2105,2105,2105,0
20250401,161700,200122018,2105,2105,2105,2105,0
20250401,161600,200122018,2105,2105,2105,2105,0
20250401,161500,200122018,2105,2105,2105,2105,0
20250401,161400,200122018,2105,2105,2105,2105,0
20250401,161300,200122018,2105,2105,2105,2105,0
20250401,161200,200122018,2105,2105,2105,2105,0
20250401,161100,200122018,2105,2105,2105,2105,0
20250401,161000,200122018,2105,2105,2105,2105,0
20250401,160900,200122018,2105,2105,2105,2105,0
20250401,160800,200122018,2105,2105,2105,2105,0
20250401,160700,200122018,2105,2105,2105,2105,0
20250401,160600,200122018,2105,2105,2105,2105,0
20250401,160500,200122018,2105,2105,2105,2105,0
20250401,160400,200122018,2105,2105,2105,2105,0
20250401,160300,200122018,2105,2105,2105,2105,0
20250401,160200,200122018,2105,2105,2105,2105,1449
20250401,160100,200122018,2105,2105,2105,2105,0
20250401,160000,200122018,2105,2105,2105,2105,0
20250401,155900,200122018,2105,2105,2105,2105,0
20250401,155800,200122018,2105,2105,2105,2105,0
20250401,155700,200122018,2105,2105,2105,2105,0
20250401,155600,200122018,2105,2105,2105,2105,0
20250401,155500,200122018,2105,2105,2105,2105,0
20250401,155400,200122018,2105,2105,2105,2105,0
20250401,155300,200122018,2105,2105,2105,2105,0
20250401,155200,200122018,2105,2105,2105,2105,0
20250401,155100,200122018,2105,2105,2105,2105,0
20250401,155000,200122018,2105,2105,2105,2105,0
20250401,154900,200122018,2105,2105,2105,2105,0
20250401,154800,200122018,2105,2105,2105,2105,0
20250401,154700,200122018,2105,2105,2105,2105,0
20250401,154600,200122018,2105,2105,2105,2105,0
20250401,154500,200122018,2105,2105,2105,2105,0
20250401,154400,200122018,2105,2105,2105,2105,0
20250401,154300,200122018,2105,2105,2105,2105,0
20250401,154200,200122018,2105,2105,2105,2105,0
20250401,154100,200122018,2105,2105,2105,2105,0
20250401,154000,200122018,2105,2105,2105,2105,0
20250401,153900,200122018,2105,2105,2105,2105,0
20250401,153800,200122018,2105,2105,2105,2105,0
20250401,153700,200122018,2105,2105,2105,2105,0
20250401,153600,200122018,2105,2105,2105,2105,0
20250401,153500,200122018,2105,2105,2105,2105,0
20250401,153400,200122018,2105,2105,2105,2105,0
20250401,153300,200122018,2105,2105,2105,2105,0
20250401,153200,200122018,2105,2105,2105,2105,1449
20250401,153100,200122018,2105,2105,2105,2105,0
20250401,153000,200122018,2105,2105,2105,2105,1449
20250401,152900,197071873,2110,2110,2110,2110,0
20250401,152800,197071873,2110,2110,2110,2110,0
20250401,152700,197071873,2110,2110,2110,2110,0
20250401,152600,197071873,2110,2110,2110,2110,0
20250401,152500,197071873,2110,2110,2110,2110,0
20250401,152400,197071873,2110,2110,2110,2110,0
20250401,152300,197071873,2110,2110,2110,2110,0
20250401,152200,197071873,2110,2110,2110,2110,0
20250401,152100,197071873,2110,2110,2110,2110,0
20250401,152000,197071873,2110,2110,2110,2110,0
20250401,151900,197071873,2110,2110,2110,2110,0
20250401,151800,197071873,2110,2110,2110,2110,0
20250401,151700,197071873,2110,2105,2110,2105,1217
20250401,151600,194510083,2105,2110,2110,2105,3131
20250401,151500,187914093,2120,2120,2120,2120,0
20250401,151400,187914093,2120,2120,2120,2120,1
20250401,151300,187911973,2110,2110,2110,2110,0
20250401,151200,187911973,2110,2110,2110,2110,0
20250401,151100,187911973,2110,2120,2120,2110,35
20250401,151000,187837933,2120,2115,2120,2115,464
20250401,150900,186855808,2115,2110,2115,2110,682
20250401,150800,185415878,2110,2110,2110,2110,0
20250401,150700,185415878,2110,2110,2110,2110,100
20250401,150600,185204878,2110,2110,2110,2110,0
20250401,150500,185204878,2110,2110,2110,2110,0
20250401,150400,185204878,2110,2110,2110,2110,0
20250401,150300,185204878,2110,2110,2110,2110,150
20250401,150200,184888378,2115,2115,2115,2115,0
20250401,150100,184888378,2115,2115,2115,2115,1
20250401,150000,184886263,2110,2110,2110,2110,0
20250401,145900,184886263,2110,2110,2110,2110,0
20250401,145800,184886263,2110,2110,2110,2110,280
20250401,145700,184295463,2110,2110,2110,2110,0
20250401,145600,184295463,2110,2110,2110,2110,49
20250401,145500,184192073,2115,2115,2115,2115,0
20250401,145400,184192073,2115,2115,2115,2115,1
20250401,145300,184189958,2110,2110,2110,2110,10
20250401,145200,184168858,2105,2110,2110,2105,925
20250401,145100,182220033,2115,2115,2115,2115,0
20250401,145000,182220033,2115,2115,2115,2115,0
20250401,144900,182220033,2115,2115,2115,2115,0
20250401,144800,182220033,2115,2115,2115,2115,0
20250401,144700,182220033,2115,2115,2115,2115,1
20250401,144600,182217918,2105,2105,2105,2105,1351
20250401,144500,179374063,2105,2105,2105,2105,0
20250401,144400,179374063,2105,2105,2105,2105,0
20250401,144300,179374063,2105,2110,2110,2105,3892
20250401,144200,171178828,2110,2110,2110,2110,650
20250401,144100,169807328,2115,2110,2115,2110,125
20250401,144000,169543203,2115,2115,2115,2115,0
20250401,143900,169543203,2115,2115,2115,2115,1
20250401,143800,169541088,2115,2115,2115,2115,1001
20250401,143700,167423973,2105,2105,2105,2105,0
20250401,143600,167423973,2105,2110,2110,2105,2024
20250401,143500,163153818,2110,2110,2110,2110,50
20250401,143400,163048318,2120,2120,2120,2120,0
20250401,143300,163048318,2120,2120,2120,2120,0
20250401,143200,163048318,2120,2120,2120,2120,0
20250401,143100,163048318,2120,2120,2120,2120,0
20250401,143000,163048318,2120,2115,2120,2115,231
20250401,142900,162559748,2115,2115,2115,2115,449
20250401,142800,161610113,2115,2115,2115,2115,2000
20250401,142700,157380113,2105,2105,2105,2105,0
20250401,142600,157380113,2105,2110,2110,2105,2085
20250401,142500,152990563,2115,2115,2115,2115,174
20250401,142400,152622553,2110,2110,2120,2110,27
20250401,142300,152565573,2120,2120,2120,2120,0
20250401,142200,152565573,2120,2110,2120,2110,901
20250401,142100,150663953,2115,2115,2115,2115,120
20250401,142000,150410153,2115,2115,2115,2115,300
20250401,141900,149775653,2120,2120,2120,2120,0
20250401,141800,149775653,2120,2115,2120,2115,2383
20250401,141700,144729053,2115,2115,2115,2115,0
20250401,141600,144729053,2115,2115,2115,2115,0
20250401,141500,144729053,2115,2115,2115,2115,0
20250401,141400,144729053,2115,2115,2115,2115,3
20250401,141300,144722708,2115,2115,2115,2115,0
20250401,141200,144722708,2115,2105,2115,2105,2
20250401,141100,144718488,2115,2115,2115,2115,0
20250401,141000,144718488,2115,2115,2115,2115,0
20250401,140900,144718488,2115,2115,2115,2115,0
20250401,140800,144718488,2115,2115,2115,2115,0
20250401,140700,144718488,2115,2115,2115,2115,0
20250401,140600,144718488,2115,2115,2115,2115,1
20250401,140500,144716373,2115,2115,2115,2115,0
20250401,140400,144716373,2115,2115,2115,2115,0
20250401,140300,144716373,2115,2115,2115,2115,0
20250401,140200,144716373,2115,2115,2115,2115,0
20250401,140100,144716373,2115,2115,2115,2115,0
20250401,140000,144716373,2115,2115,2115,2115,3
20250401,135900,144710028,2115,2115,2115,2115,0
20250401,135800,144710028,2115,2115,2115,2115,0
20250401,135700,144710028,2115,2115,2115,2115,0
20250401,135600,144710028,2115,2115,2115,2115,0
20250401,135500,144710028,2115,2115,2115,2115,0
20250401,135400,144710028,2115,2115,2115,2115,0
20250401,135300,144710028,2115,2105,2115,2105,2
20250401,135200,144705808,2110,2110,2110,2110,247
20250401,135100,144184638,2110,2110,2110,2110,0
20250401,135000,144184638,2110,2110,2110,2110,1
20250401,134900,144182528,2105,2110,2110,2105,2365
20250401,134800,139203953,2110,2105,2110,2105,173
20250401,134700,138839778,2105,2115,2115,2105,2582
20250401,134600,133398603,2115,2115,2115,2115,0
20250401,134500,133398603,2115,2115,2115,2115,0
20250401,134400,133398603,2115,2115,2115,2115,0
20250401,134300,133398603,2115,2115,2115,2115,0
20250401,134200,133398603,2115,2115,2115,2115,0
20250401,134100,133398603,2115,2115,2115,2115,29
20250401,134000,133337268,2115,2115,2115,2115,0
20250401,133900,133337268,2115,2115,2115,2115,93
20250401,133800,133140573,2115,2115,2115,2115,0
20250401,133700,133140573,2115,2115,2115,2115,0
20250401,133600,133140573,2115,2115,2115,2115,273
20250401,133500,132563178,2115,2115,2115,2115,0
20250401,133400,132563178,2115,2115,2115,2115,0
20250401,133300,132563178,2115,2115,2115,2115,0
20250401,133200,132563178,2115,2110,2115,2100,3001
20250401,133100,126254473,2105,2105,2105,2105,0
20250401,133000,126254473,2105,2110,2110,2105,2859
20250401,132900,120236258,2110,2115,2115,2110,3177
20250401,132800,113531598,2125,2125,2125,2125,0
20250401,132700,113531598,2125,2120,2125,2115,2186
20250401,132600,108906323,2125,2125,2125,2125,0
20250401,132500,108906323,2125,2125,2125,2125,1
20250401,132400,108904198,2125,2125,2125,2125,0
20250401,132300,108904198,2125,2125,2125,2125,0
20250401,132200,108904198,2125,2125,2125,2125,0
20250401,132100,108904198,2125,2125,2125,2125,0
20250401,132000,108904198,2125,2125,2125,2125,0
20250401,131900,108904198,2125,2125,2125,2125,0
20250401,131800,108904198,2125,2125,2125,2125,0
20250401,131700,108904198,2125,2125,2125,2125,0
20250401,131600,108904198,2125,2125,2125,2125,2
20250401,131500,108899948,2120,2120,2120,2120,0
20250401,131400,108899948,2120,2120,2120,2120,9
20250401,131300,108880868,2115,2115,2115,2115,20
20250401,131200,108838568,2125,2125,2125,2125,0
20250401,131100,108838568,2125,2125,2125,2125,0
20250401,131000,108838568,2125,2125,2125,2125,0
20250401,130900,108838568,2125,2125,2125,2125,0
20250401,130800,108838568,2125,2125,2125,2125,0
20250401,130700,108838568,2125,2125,2125,2125,0
20250401,130600,108838568,2125,2125,2125,2125,3
20250401,130500,108832193,2125,2125,2125,2125,0
20250401,130400,108832193,2125,2125,2125,2125,0
20250401,130300,108832193,2125,2125,2125,2125,0
20250401,130200,108832193,2125,2125,2125,2125,0
20250401,130100,108832193,2125,2125,2125,2125,0
20250401,130000,108832193,2125,2125,2125,2125,0
20250401,125900,108832193,2125,2125,2125,2125,0
20250401,125800,108832193,2125,2125,2125,2125,50
20250401,125700,108725943,2125,2125,2125,2125,0
20250401,125600,108725943,2125,2125,2125,2125,0
20250401,125500,108725943,2125,2125,2125,2125,0
20250401,125400,108725943,2125,2125,2125,2125,0
20250401,125300,108725943,2125,2125,2125,2125,325
20250401,125200,108035318,2130,2130,2130,2130,10
20250401,125100,108014018,2130,2130,2130,2130,1
20250401,125000,108011888,2130,2130,2130,2130,0
20250401,124900,108011888,2130,2130,2130,2130,3
20250401,124800,108005498,2130,2130,2130,2130,9
20250401,124700,107986328,2125,2125,2125,2125,0
20250401,124600,107986328,2125,2125,2125,2125,0
20250401,124500,107986328,2125,2125,2125,2125,0
20250401,124400,107986328,2125,2125,2125,2125,0
20250401,124300,107986328,2125,2125,2125,2125,0
20250401,124200,107986328,2125,2125,2125,2125,0
20250401,124100,107986328,2125,2125,2125,2125,178
20250401,124000,107608078,2125,2125,2125,2125,0
20250401,123900,107608078,2125,2125,2125,2125,6
20250401,123800,107595328,2115,2115,2115,2115,678
20250401,123700,106161358,2130,2130,2130,2130,0
20250401,123600,106161358,2130,2130,2130,2130,0
20250401,123500,106161358,2130,2130,2130,2130,0
20250401,123400,106161358,2130,2130,2130,2130,0
20250401,123300,106161358,2130,2130,2130,2130,0
20250401,123200,106161358,2130,2130,2130,2130,0
20250401,123100,106161358,2130,2130,2130,2130,0
20250401,123000,106161358,2130,2130,2130,2130,1
20250401,122900,106159228,2130,2130,2130,2130,0
20250401,122800,106159228,2130,2130,2130,2130,0
20250401,122700,106159228,2130,2130,2130,2130,70
20250401,122600,106010128,2130,2130,2130,2130,1
20250401,122500,106007998,2115,2115,2115,2115,0
20250401,122400,106007998,2115,2115,2115,2115,0
20250401,122300,106007998,2115,2115,2115,2115,0
20250401,122200,106007998,2115,2120,2120,2115,894
20250401,122100,104114553,2125,2125,2125,2125,101
20250401,122000,103899928,2130,2130,2130,2130,0
20250401,121900,103899928,2130,2130,2130,2130,0
20250401,121800,103899928,2130,2130,2130,2130,2000
20250401,121700,99639928,2125,2125,2125,2125,0
20250401,121600,99639928,2125,2125,2125,2125,0
20250401,121500,99639928,2125,2125,2125,2125,26
20250401,121400,99584678,2120,2125,2125,2120,1629
20250401,121300,96123538,2127,2127,2127,2127,0
20250401,121200,96123538,2127,2125,2127,2125,4
20250401,121100,96115032,2130,2130,2130,2130,0
20250401,121000,96115032,2130,2130,2130,2130,0
20250401,120900,96115032,2130,2125,2130,2125,930
20250401,120800,94138442,2125,2125,2125,2125,0
20250401,120700,94138442,2125,2125,2125,2125,2605
20250401,120600,88602817,2125,2125,2125,2125,0
20250401,120500,88602817,2125,2125,2125,2125,0
20250401,120400,88602817,2125,2125,2125,2125,0
20250401,120300,88602817,2125,2125,2125,2125,0
20250401,120200,88602817,2125,2125,2125,2125,1
20250401,120100,88600692,2125,2125,2125,2125,0
20250401,120000,88600692,2125,2125,2125,2125,0
20250401,115900,88600692,2125,2125,2125,2125,0
20250401,115800,88600692,2125,2125,2125,2125,0
20250401,115700,88600692,2125,2125,2125,2125,1
20250401,115600,88598567,2115,2115,2115,2115,8
20250401,115500,88581647,2120,2120,2120,2120,0
20250401,115400,88581647,2120,2120,2120,2120,0
20250401,115300,88581647,2120,2120,2120,2120,0
20250401,115200,88581647,2120,2120,2120,2120,0
20250401,115100,88581647,2120,2120,2120,2120,0
20250401,115000,88581647,2120,2120,2120,2120,0
20250401,114900,88581647,2120,2120,2120,2120,179
20250401,114800,88202167,2125,2125,2125,2125,0
20250401,114700,88202167,2125,2125,2125,2125,0
20250401,114600,88202167,2125,2125,2125,2125,0
20250401,114500,88202167,2125,2125,2125,2125,0
20250401,114400,88202167,2125,2125,2125,2125,0
20250401,114300,88202167,2125,2125,2125,2125,0
20250401,114200,88202167,2125,2125,2125,2125,0
20250401,114100,88202167,2125,2125,2125,2125,1
20250401,114000,88200042,2125,2125,2125,2125,0
20250401,113900,88200042,2125,2125,2125,2125,0
20250401,113800,88200042,2125,2125,2125,2125,0
20250401,113700,88200042,2125,2125,2125,2125,0
20250401,113600,88200042,2125,2125,2125,2125,0
20250401,113500,88200042,2125,2125,2125,2125,0
20250401,113400,88200042,2125,2125,2125,2125,0
20250401,113300,88200042,2125,2125,2125,2125,0
20250401,113200,88200042,2125,2125,2125,2125,0
20250401,113100,88200042,2125,2125,2125,2125,0
20250401,113000,88200042,2125,2125,2125,2125,1190
20250401,112900,85671292,2125,2125,2125,2125,0
20250401,112800,85671292,2125,2125,2125,2125,2
20250401,112700,85667042,2135,2135,2135,2135,0
20250401,112600,85667042,2135,2135,2135,2135,0
20250401,112500,85667042,2135,2135,2135,2135,1
20250401,112400,85664907,2135,2125,2135,2125,2
20250401,112300,85660647,2125,2125,2130,2125,2125
20250401,112200,81139947,2130,2130,2130,2130,0
20250401,112100,81139947,2130,2130,2130,2130,0
20250401,112000,81139947,2130,2130,2130,2130,0
20250401,111900,81139947,2130,2130,2130,2130,4
20250401,111800,81131427,2130,2130,2130,2130,0
20250401,111700,81131427,2130,2120,2130,2120,998
20250401,111600,79010677,2125,2125,2125,2125,0
20250401,111500,79010677,2125,2125,2125,2125,0
20250401,111400,79010677,2125,2125,2125,2125,0
20250401,111300,79010677,2125,2125,2125,2125,0
20250401,111200,79010677,2125,2125,2125,2125,0
20250401,111100,79010677,2125,2120,2125,2105,2020
20250401,111000,74757787,2125,2125,2125,2125,0
20250401,110900,74757787,2125,2125,2125,2125,0
20250401,110800,74757787,2125,2125,2125,2125,0
20250401,110700,74757787,2125,2125,2125,2125,0
20250401,110600,74757787,2125,2125,2125,2125,0
20250401,110500,74757787,2125,2125,2125,2125,0
20250401,110400,74757787,2125,2125,2125,2125,0
20250401,110300,74757787,2125,2125,2125,2125,0
20250401,110200,74757787,2125,2125,2125,2125,0
20250401,110100,74757787,2125,2125,2125,2125,0
20250401,110000,74757787,2125,2125,2125,2125,0
20250401,105900,74757787,2125,2125,2125,2125,0
20250401,105800,74757787,2125,2125,2125,2125,0
20250401,105700,74757787,2125,2125,2125,2125,0
20250401,105600,74757787,2125,2125,2125,2125,0
20250401,105500,74757787,2125,2125,2125,2125,0
20250401,105400,74757787,2125,2125,2125,2125,1
20250401,105300,74755662,2120,2120,2120,2120,0
20250401,105200,74755662,2120,2120,2120,2120,53
20250401,105100,74643302,2120,2120,2120,2120,0
20250401,105000,74643302,2120,2120,2120,2120,0
20250401,104900,74643302,2120,2120,2120,2120,6
20250401,104800,74630582,2125,2125,2125,2125,0
20250401,104700,74630582,2125,2125,2125,2125,0
20250401,104600,74630582,2125,2125,2125,2125,1
20250401,104500,74628457,2115,2120,2120,2115,9
20250401,104400,74609417,2115,2115,2115,2115,0
20250401,104300,74609417,2115,2125,2130,2115,2066
20250401,104200,70212787,2125,2125,2125,2125,0
20250401,104100,70212787,2125,2125,2125,2125,0
20250401,104000,70212787,2125,2125,2125,2125,0
20250401,103900,70212787,2125,2125,2125,2125,0
20250401,103800,70212787,2125,2125,2125,2125,0
20250401,103700,70212787,2125,2125,2125,2125,0
20250401,103600,70212787,2125,2125,2125,2125,0
20250401,103500,70212787,2125,2125,2125,2125,0
20250401,103400,70212787,2125,2125,2125,2125,0
20250401,103300,70212787,2125,2125,2125,2125,0
20250401,103200,70212787,2125,2125,2125,2125,0
20250401,103100,70212787,2125,2125,2125,2125,0
20250401,103000,70212787,2125,2125,2125,2125,0
20250401,102900,70212787,2125,2125,2125,2125,0
20250401,102800,70212787,2125,2125,2125,2125,0
20250401,102700,70212787,2125,2125,2125,2125,16
20250401,102600,70178787,2125,2125,2125,2125,0
20250401,102500,70178787,2125,2125,2125,2125,0
20250401,102400,70178787,2125,2125,2125,2125,0
20250401,102300,70178787,2125,2125,2125,2125,5
20250401,102200,70168162,2130,2130,2130,2130,0
20250401,102100,70168162,2130,2130,2130,2130,0
20250401,102000,70168162,2130,2130,2130,2130,1
20250401,101900,70166032,2120,2120,2120,2120,0
20250401,101800,70166032,2120,2120,2120,2120,476
20250401,101700,69156912,2120,2120,2120,2120,0
20250401,101600,69156912,2120,2120,2120,2120,0
20250401,101500,69156912,2120,2120,2120,2120,2
20250401,101400,69152672,2120,2120,2120,2120,0
20250401,101300,69152672,2120,2120,2120,2120,11
20250401,101200,69129352,2105,2105,2105,2105,0
20250401,101100,69129352,2105,2100,2105,2100,10592
20250401,101000,46883092,2100,2100,2100,2100,18
20250401,100900,46845292,2100,2100,2100,2100,0
20250401,100800,46845292,2100,2100,2100,2100,1
20250401,100700,46843192,2100,2100,2100,2100,0
20250401,100600,46843192,2100,2100,2100,2100,1
20250401,100500,46841092,2105,2105,2105,2095,6627
20250401,100400,32954185,2100,2100,2100,2100,0
20250401,100300,32954185,2100,2105,2105,2100,752
20250401,100200,31374980,2105,2105,2105,2100,1058
20250401,100100,29151605,2105,2105,2105,2105,0
20250401,100000,29151605,2105,2105,2105,2105,0
20250401,095900,29151605,2105,2105,2105,2105,51
20250401,095800,29044250,2105,2105,2105,2105,2244
20250401,095700,24320630,2110,2110,2110,2110,0
20250401,095600,24320630,2110,2110,2110,2110,0
20250401,095500,24320630,2110,2110,2110,2110,0
20250401,095400,24320630,2110,2110,2110,2110,26
20250401,095300,24265770,2120,2120,2120,2120,0
20250401,095200,24265770,2120,2120,2120,2120,0
20250401,095100,24265770,2120,2120,2120,2120,0
20250401,095000,24265770,2120,2120,2120,2120,0
20250401,094900,24265770,2120,2120,2120,2120,0
20250401,094800,24265770,2120,2120,2120,2120,15
20250401,094700,24233970,2120,2120,2120,2120,1
20250401,094600,24231850,2120,2110,2120,2110,56
20250401,094500,24113630,2110,2110,2110,2110,0
20250401,094400,24113630,2110,2110,2110,2110,10
20250401,094300,24092530,2120,2120,2120,2120,0
20250401,094200,24092530,2120,2120,2120,2120,10
20250401,094100,24071330,2120,2120,2120,2110,203
20250401,094000,23642980,2120,2120,2120,2120,21
20250401,093900,23598460,2120,2120,2120,2115,63
20250401,093800,23465200,2120,2120,2120,2120,25
20250401,093700,23412200,2120,2125,2125,2120,11
20250401,093600,23388830,2125,2125,2125,2125,20
20250401,093500,23346330,2125,2125,2125,2125,35
20250401,093400,23271955,2125,2125,2125,2125,11
20250401,093300,23248580,2125,2125,2125,2125,4
20250401,093200,23240080,2125,2115,2125,2115,21
20250401,093100,23195555,2120,2125,2125,2120,102
20250401,093000,22978815,2125,2125,2125,2125,1
20250401,092900,22976690,2120,2120,2120,2120,0
20250401,092800,22976690,2120,2120,2120,2120,6
20250401,092700,22963970,2130,2130,2130,2130,0
20250401,092600,22963970,2130,2130,2130,2130,0
20250401,092500,22963970,2130,2130,2130,2130,74
20250401,092400,22806350,2130,2130,2130,2130,65
20250401,092300,22667900,2130,2130,2130,2130,500
20250401,092200,21602900,2130,2130,2130,2130,471
20250401,092100,20599670,2130,2130,2130,2130,0
20250401,092000,20599670,2130,2130,2130,2130,0
20250401,091900,20599670,2130,2130,2130,2130,0
20250401,091800,20599670,2130,2130,2130,2130,0
20250401,091700,20599670,2130,2130,2130,2130,14
20250401,091600,20569850,2125,2125,2125,2125,0
20250401,091500,20569850,2125,2130,2130,2125,174
20250401,091400,20199880,2130,2130,2130,2130,0
20250401,091300,20199880,2130,2130,2130,2130,15
20250401,091200,20167930,2130,2125,2130,2105,3064
20250401,091100,13699585,2140,2140,2140,2140,8
20250401,091000,13682465,2145,2145,2145,2145,5
20250401,090900,13671740,2145,2145,2145,2145,0
20250401,090800,13671740,2145,2145,2145,2145,0
20250401,090700,13671740,2145,2145,2145,2145,1940
20250401,090600,9510440,2145,2130,2145,2130,1709
20250401,090500,5859770,2115,2130,2130,2115,425
20250401,090400,4954715,2130,2130,2130,2130,0
20250401,090300,4954715,2130,2125,2130,2115,1152
20250401,090200,2514560,2125,2115,2125,2115,414
20250401,090100,1635810,2125,2125,2125,2125,41
20250401,090000,1548685,2125,2110,2125,2110,733
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 200122018 2105 2105 2105 2105 1449
3 20250401 190100 200122018 2105 2105 2105 2105 0
4 20250401 190000 200122018 2105 2105 2105 2105 0
5 20250401 185900 200122018 2105 2105 2105 2105 0
6 20250401 185800 200122018 2105 2105 2105 2105 0
7 20250401 185700 200122018 2105 2105 2105 2105 0
8 20250401 185600 200122018 2105 2105 2105 2105 0
9 20250401 185500 200122018 2105 2105 2105 2105 0
10 20250401 185400 200122018 2105 2105 2105 2105 0
11 20250401 185300 200122018 2105 2105 2105 2105 0
12 20250401 185200 200122018 2105 2105 2105 2105 0
13 20250401 185100 200122018 2105 2105 2105 2105 0
14 20250401 185000 200122018 2105 2105 2105 2105 0
15 20250401 184900 200122018 2105 2105 2105 2105 0
16 20250401 184800 200122018 2105 2105 2105 2105 0
17 20250401 184700 200122018 2105 2105 2105 2105 0
18 20250401 184600 200122018 2105 2105 2105 2105 0
19 20250401 184500 200122018 2105 2105 2105 2105 0
20 20250401 184400 200122018 2105 2105 2105 2105 0
21 20250401 184300 200122018 2105 2105 2105 2105 0
22 20250401 184200 200122018 2105 2105 2105 2105 0
23 20250401 184100 200122018 2105 2105 2105 2105 0
24 20250401 184000 200122018 2105 2105 2105 2105 0
25 20250401 183900 200122018 2105 2105 2105 2105 0
26 20250401 183800 200122018 2105 2105 2105 2105 0
27 20250401 183700 200122018 2105 2105 2105 2105 0
28 20250401 183600 200122018 2105 2105 2105 2105 0
29 20250401 183500 200122018 2105 2105 2105 2105 0
30 20250401 183400 200122018 2105 2105 2105 2105 0
31 20250401 183300 200122018 2105 2105 2105 2105 0
32 20250401 183200 200122018 2105 2105 2105 2105 1449
33 20250401 183100 200122018 2105 2105 2105 2105 0
34 20250401 183000 200122018 2105 2105 2105 2105 0
35 20250401 182900 200122018 2105 2105 2105 2105 0
36 20250401 182800 200122018 2105 2105 2105 2105 0
37 20250401 182700 200122018 2105 2105 2105 2105 0
38 20250401 182600 200122018 2105 2105 2105 2105 0
39 20250401 182500 200122018 2105 2105 2105 2105 0
40 20250401 182400 200122018 2105 2105 2105 2105 0
41 20250401 182300 200122018 2105 2105 2105 2105 0
42 20250401 182200 200122018 2105 2105 2105 2105 0
43 20250401 182100 200122018 2105 2105 2105 2105 0
44 20250401 182000 200122018 2105 2105 2105 2105 0
45 20250401 181900 200122018 2105 2105 2105 2105 0
46 20250401 181800 200122018 2105 2105 2105 2105 0
47 20250401 181700 200122018 2105 2105 2105 2105 0
48 20250401 181600 200122018 2105 2105 2105 2105 0
49 20250401 181500 200122018 2105 2105 2105 2105 0
50 20250401 181400 200122018 2105 2105 2105 2105 0
51 20250401 181300 200122018 2105 2105 2105 2105 0
52 20250401 181200 200122018 2105 2105 2105 2105 0
53 20250401 181100 200122018 2105 2105 2105 2105 0
54 20250401 181000 200122018 2105 2105 2105 2105 0
55 20250401 180900 200122018 2105 2105 2105 2105 0
56 20250401 180800 200122018 2105 2105 2105 2105 0
57 20250401 180700 200122018 2105 2105 2105 2105 0
58 20250401 180600 200122018 2105 2105 2105 2105 0
59 20250401 180500 200122018 2105 2105 2105 2105 0
60 20250401 180400 200122018 2105 2105 2105 2105 0
61 20250401 180300 200122018 2105 2105 2105 2105 0
62 20250401 180200 200122018 2105 2105 2105 2105 1449
63 20250401 180100 200122018 2105 2105 2105 2105 0
64 20250401 180000 200122018 2105 2105 2105 2105 0
65 20250401 175900 200122018 2105 2105 2105 2105 0
66 20250401 175800 200122018 2105 2105 2105 2105 0
67 20250401 175700 200122018 2105 2105 2105 2105 0
68 20250401 175600 200122018 2105 2105 2105 2105 0
69 20250401 175500 200122018 2105 2105 2105 2105 0
70 20250401 175400 200122018 2105 2105 2105 2105 0
71 20250401 175300 200122018 2105 2105 2105 2105 0
72 20250401 175200 200122018 2105 2105 2105 2105 0
73 20250401 175100 200122018 2105 2105 2105 2105 0
74 20250401 175000 200122018 2105 2105 2105 2105 0
75 20250401 174900 200122018 2105 2105 2105 2105 0
76 20250401 174800 200122018 2105 2105 2105 2105 0
77 20250401 174700 200122018 2105 2105 2105 2105 0
78 20250401 174600 200122018 2105 2105 2105 2105 0
79 20250401 174500 200122018 2105 2105 2105 2105 0
80 20250401 174400 200122018 2105 2105 2105 2105 0
81 20250401 174300 200122018 2105 2105 2105 2105 0
82 20250401 174200 200122018 2105 2105 2105 2105 0
83 20250401 174100 200122018 2105 2105 2105 2105 0
84 20250401 174000 200122018 2105 2105 2105 2105 0
85 20250401 173900 200122018 2105 2105 2105 2105 0
86 20250401 173800 200122018 2105 2105 2105 2105 0
87 20250401 173700 200122018 2105 2105 2105 2105 0
88 20250401 173600 200122018 2105 2105 2105 2105 0
89 20250401 173500 200122018 2105 2105 2105 2105 0
90 20250401 173400 200122018 2105 2105 2105 2105 0
91 20250401 173300 200122018 2105 2105 2105 2105 0
92 20250401 173200 200122018 2105 2105 2105 2105 1449
93 20250401 173100 200122018 2105 2105 2105 2105 0
94 20250401 173000 200122018 2105 2105 2105 2105 0
95 20250401 172900 200122018 2105 2105 2105 2105 0
96 20250401 172800 200122018 2105 2105 2105 2105 0
97 20250401 172700 200122018 2105 2105 2105 2105 0
98 20250401 172600 200122018 2105 2105 2105 2105 0
99 20250401 172500 200122018 2105 2105 2105 2105 0
100 20250401 172400 200122018 2105 2105 2105 2105 0
101 20250401 172300 200122018 2105 2105 2105 2105 0
102 20250401 172200 200122018 2105 2105 2105 2105 0
103 20250401 172100 200122018 2105 2105 2105 2105 0
104 20250401 172000 200122018 2105 2105 2105 2105 0
105 20250401 171900 200122018 2105 2105 2105 2105 0
106 20250401 171800 200122018 2105 2105 2105 2105 0
107 20250401 171700 200122018 2105 2105 2105 2105 0
108 20250401 171600 200122018 2105 2105 2105 2105 0
109 20250401 171500 200122018 2105 2105 2105 2105 0
110 20250401 171400 200122018 2105 2105 2105 2105 0
111 20250401 171300 200122018 2105 2105 2105 2105 0
112 20250401 171200 200122018 2105 2105 2105 2105 0
113 20250401 171100 200122018 2105 2105 2105 2105 0
114 20250401 171000 200122018 2105 2105 2105 2105 0
115 20250401 170900 200122018 2105 2105 2105 2105 0
116 20250401 170800 200122018 2105 2105 2105 2105 0
117 20250401 170700 200122018 2105 2105 2105 2105 0
118 20250401 170600 200122018 2105 2105 2105 2105 0
119 20250401 170500 200122018 2105 2105 2105 2105 0
120 20250401 170400 200122018 2105 2105 2105 2105 0
121 20250401 170300 200122018 2105 2105 2105 2105 0
122 20250401 170200 200122018 2105 2105 2105 2105 1449
123 20250401 170100 200122018 2105 2105 2105 2105 0
124 20250401 170000 200122018 2105 2105 2105 2105 0
125 20250401 165900 200122018 2105 2105 2105 2105 0
126 20250401 165800 200122018 2105 2105 2105 2105 0
127 20250401 165700 200122018 2105 2105 2105 2105 0
128 20250401 165600 200122018 2105 2105 2105 2105 0
129 20250401 165500 200122018 2105 2105 2105 2105 0
130 20250401 165400 200122018 2105 2105 2105 2105 0
131 20250401 165300 200122018 2105 2105 2105 2105 0
132 20250401 165200 200122018 2105 2105 2105 2105 0
133 20250401 165100 200122018 2105 2105 2105 2105 0
134 20250401 165000 200122018 2105 2105 2105 2105 0
135 20250401 164900 200122018 2105 2105 2105 2105 0
136 20250401 164800 200122018 2105 2105 2105 2105 0
137 20250401 164700 200122018 2105 2105 2105 2105 0
138 20250401 164600 200122018 2105 2105 2105 2105 0
139 20250401 164500 200122018 2105 2105 2105 2105 0
140 20250401 164400 200122018 2105 2105 2105 2105 0
141 20250401 164300 200122018 2105 2105 2105 2105 0
142 20250401 164200 200122018 2105 2105 2105 2105 0
143 20250401 164100 200122018 2105 2105 2105 2105 0
144 20250401 164000 200122018 2105 2105 2105 2105 0
145 20250401 163900 200122018 2105 2105 2105 2105 0
146 20250401 163800 200122018 2105 2105 2105 2105 0
147 20250401 163700 200122018 2105 2105 2105 2105 0
148 20250401 163600 200122018 2105 2105 2105 2105 0
149 20250401 163500 200122018 2105 2105 2105 2105 0
150 20250401 163400 200122018 2105 2105 2105 2105 0
151 20250401 163300 200122018 2105 2105 2105 2105 0
152 20250401 163200 200122018 2105 2105 2105 2105 1449
153 20250401 163100 200122018 2105 2105 2105 2105 0
154 20250401 163000 200122018 2105 2105 2105 2105 0
155 20250401 162900 200122018 2105 2105 2105 2105 0
156 20250401 162800 200122018 2105 2105 2105 2105 0
157 20250401 162700 200122018 2105 2105 2105 2105 0
158 20250401 162600 200122018 2105 2105 2105 2105 0
159 20250401 162500 200122018 2105 2105 2105 2105 0
160 20250401 162400 200122018 2105 2105 2105 2105 0
161 20250401 162300 200122018 2105 2105 2105 2105 0
162 20250401 162200 200122018 2105 2105 2105 2105 0
163 20250401 162100 200122018 2105 2105 2105 2105 0
164 20250401 162000 200122018 2105 2105 2105 2105 0
165 20250401 161900 200122018 2105 2105 2105 2105 0
166 20250401 161800 200122018 2105 2105 2105 2105 0
167 20250401 161700 200122018 2105 2105 2105 2105 0
168 20250401 161600 200122018 2105 2105 2105 2105 0
169 20250401 161500 200122018 2105 2105 2105 2105 0
170 20250401 161400 200122018 2105 2105 2105 2105 0
171 20250401 161300 200122018 2105 2105 2105 2105 0
172 20250401 161200 200122018 2105 2105 2105 2105 0
173 20250401 161100 200122018 2105 2105 2105 2105 0
174 20250401 161000 200122018 2105 2105 2105 2105 0
175 20250401 160900 200122018 2105 2105 2105 2105 0
176 20250401 160800 200122018 2105 2105 2105 2105 0
177 20250401 160700 200122018 2105 2105 2105 2105 0
178 20250401 160600 200122018 2105 2105 2105 2105 0
179 20250401 160500 200122018 2105 2105 2105 2105 0
180 20250401 160400 200122018 2105 2105 2105 2105 0
181 20250401 160300 200122018 2105 2105 2105 2105 0
182 20250401 160200 200122018 2105 2105 2105 2105 1449
183 20250401 160100 200122018 2105 2105 2105 2105 0
184 20250401 160000 200122018 2105 2105 2105 2105 0
185 20250401 155900 200122018 2105 2105 2105 2105 0
186 20250401 155800 200122018 2105 2105 2105 2105 0
187 20250401 155700 200122018 2105 2105 2105 2105 0
188 20250401 155600 200122018 2105 2105 2105 2105 0
189 20250401 155500 200122018 2105 2105 2105 2105 0
190 20250401 155400 200122018 2105 2105 2105 2105 0
191 20250401 155300 200122018 2105 2105 2105 2105 0
192 20250401 155200 200122018 2105 2105 2105 2105 0
193 20250401 155100 200122018 2105 2105 2105 2105 0
194 20250401 155000 200122018 2105 2105 2105 2105 0
195 20250401 154900 200122018 2105 2105 2105 2105 0
196 20250401 154800 200122018 2105 2105 2105 2105 0
197 20250401 154700 200122018 2105 2105 2105 2105 0
198 20250401 154600 200122018 2105 2105 2105 2105 0
199 20250401 154500 200122018 2105 2105 2105 2105 0
200 20250401 154400 200122018 2105 2105 2105 2105 0
201 20250401 154300 200122018 2105 2105 2105 2105 0
202 20250401 154200 200122018 2105 2105 2105 2105 0
203 20250401 154100 200122018 2105 2105 2105 2105 0
204 20250401 154000 200122018 2105 2105 2105 2105 0
205 20250401 153900 200122018 2105 2105 2105 2105 0
206 20250401 153800 200122018 2105 2105 2105 2105 0
207 20250401 153700 200122018 2105 2105 2105 2105 0
208 20250401 153600 200122018 2105 2105 2105 2105 0
209 20250401 153500 200122018 2105 2105 2105 2105 0
210 20250401 153400 200122018 2105 2105 2105 2105 0
211 20250401 153300 200122018 2105 2105 2105 2105 0
212 20250401 153200 200122018 2105 2105 2105 2105 1449
213 20250401 153100 200122018 2105 2105 2105 2105 0
214 20250401 153000 200122018 2105 2105 2105 2105 1449
215 20250401 152900 197071873 2110 2110 2110 2110 0
216 20250401 152800 197071873 2110 2110 2110 2110 0
217 20250401 152700 197071873 2110 2110 2110 2110 0
218 20250401 152600 197071873 2110 2110 2110 2110 0
219 20250401 152500 197071873 2110 2110 2110 2110 0
220 20250401 152400 197071873 2110 2110 2110 2110 0
221 20250401 152300 197071873 2110 2110 2110 2110 0
222 20250401 152200 197071873 2110 2110 2110 2110 0
223 20250401 152100 197071873 2110 2110 2110 2110 0
224 20250401 152000 197071873 2110 2110 2110 2110 0
225 20250401 151900 197071873 2110 2110 2110 2110 0
226 20250401 151800 197071873 2110 2110 2110 2110 0
227 20250401 151700 197071873 2110 2105 2110 2105 1217
228 20250401 151600 194510083 2105 2110 2110 2105 3131
229 20250401 151500 187914093 2120 2120 2120 2120 0
230 20250401 151400 187914093 2120 2120 2120 2120 1
231 20250401 151300 187911973 2110 2110 2110 2110 0
232 20250401 151200 187911973 2110 2110 2110 2110 0
233 20250401 151100 187911973 2110 2120 2120 2110 35
234 20250401 151000 187837933 2120 2115 2120 2115 464
235 20250401 150900 186855808 2115 2110 2115 2110 682
236 20250401 150800 185415878 2110 2110 2110 2110 0
237 20250401 150700 185415878 2110 2110 2110 2110 100
238 20250401 150600 185204878 2110 2110 2110 2110 0
239 20250401 150500 185204878 2110 2110 2110 2110 0
240 20250401 150400 185204878 2110 2110 2110 2110 0
241 20250401 150300 185204878 2110 2110 2110 2110 150
242 20250401 150200 184888378 2115 2115 2115 2115 0
243 20250401 150100 184888378 2115 2115 2115 2115 1
244 20250401 150000 184886263 2110 2110 2110 2110 0
245 20250401 145900 184886263 2110 2110 2110 2110 0
246 20250401 145800 184886263 2110 2110 2110 2110 280
247 20250401 145700 184295463 2110 2110 2110 2110 0
248 20250401 145600 184295463 2110 2110 2110 2110 49
249 20250401 145500 184192073 2115 2115 2115 2115 0
250 20250401 145400 184192073 2115 2115 2115 2115 1
251 20250401 145300 184189958 2110 2110 2110 2110 10
252 20250401 145200 184168858 2105 2110 2110 2105 925
253 20250401 145100 182220033 2115 2115 2115 2115 0
254 20250401 145000 182220033 2115 2115 2115 2115 0
255 20250401 144900 182220033 2115 2115 2115 2115 0
256 20250401 144800 182220033 2115 2115 2115 2115 0
257 20250401 144700 182220033 2115 2115 2115 2115 1
258 20250401 144600 182217918 2105 2105 2105 2105 1351
259 20250401 144500 179374063 2105 2105 2105 2105 0
260 20250401 144400 179374063 2105 2105 2105 2105 0
261 20250401 144300 179374063 2105 2110 2110 2105 3892
262 20250401 144200 171178828 2110 2110 2110 2110 650
263 20250401 144100 169807328 2115 2110 2115 2110 125
264 20250401 144000 169543203 2115 2115 2115 2115 0
265 20250401 143900 169543203 2115 2115 2115 2115 1
266 20250401 143800 169541088 2115 2115 2115 2115 1001
267 20250401 143700 167423973 2105 2105 2105 2105 0
268 20250401 143600 167423973 2105 2110 2110 2105 2024
269 20250401 143500 163153818 2110 2110 2110 2110 50
270 20250401 143400 163048318 2120 2120 2120 2120 0
271 20250401 143300 163048318 2120 2120 2120 2120 0
272 20250401 143200 163048318 2120 2120 2120 2120 0
273 20250401 143100 163048318 2120 2120 2120 2120 0
274 20250401 143000 163048318 2120 2115 2120 2115 231
275 20250401 142900 162559748 2115 2115 2115 2115 449
276 20250401 142800 161610113 2115 2115 2115 2115 2000
277 20250401 142700 157380113 2105 2105 2105 2105 0
278 20250401 142600 157380113 2105 2110 2110 2105 2085
279 20250401 142500 152990563 2115 2115 2115 2115 174
280 20250401 142400 152622553 2110 2110 2120 2110 27
281 20250401 142300 152565573 2120 2120 2120 2120 0
282 20250401 142200 152565573 2120 2110 2120 2110 901
283 20250401 142100 150663953 2115 2115 2115 2115 120
284 20250401 142000 150410153 2115 2115 2115 2115 300
285 20250401 141900 149775653 2120 2120 2120 2120 0
286 20250401 141800 149775653 2120 2115 2120 2115 2383
287 20250401 141700 144729053 2115 2115 2115 2115 0
288 20250401 141600 144729053 2115 2115 2115 2115 0
289 20250401 141500 144729053 2115 2115 2115 2115 0
290 20250401 141400 144729053 2115 2115 2115 2115 3
291 20250401 141300 144722708 2115 2115 2115 2115 0
292 20250401 141200 144722708 2115 2105 2115 2105 2
293 20250401 141100 144718488 2115 2115 2115 2115 0
294 20250401 141000 144718488 2115 2115 2115 2115 0
295 20250401 140900 144718488 2115 2115 2115 2115 0
296 20250401 140800 144718488 2115 2115 2115 2115 0
297 20250401 140700 144718488 2115 2115 2115 2115 0
298 20250401 140600 144718488 2115 2115 2115 2115 1
299 20250401 140500 144716373 2115 2115 2115 2115 0
300 20250401 140400 144716373 2115 2115 2115 2115 0
301 20250401 140300 144716373 2115 2115 2115 2115 0
302 20250401 140200 144716373 2115 2115 2115 2115 0
303 20250401 140100 144716373 2115 2115 2115 2115 0
304 20250401 140000 144716373 2115 2115 2115 2115 3
305 20250401 135900 144710028 2115 2115 2115 2115 0
306 20250401 135800 144710028 2115 2115 2115 2115 0
307 20250401 135700 144710028 2115 2115 2115 2115 0
308 20250401 135600 144710028 2115 2115 2115 2115 0
309 20250401 135500 144710028 2115 2115 2115 2115 0
310 20250401 135400 144710028 2115 2115 2115 2115 0
311 20250401 135300 144710028 2115 2105 2115 2105 2
312 20250401 135200 144705808 2110 2110 2110 2110 247
313 20250401 135100 144184638 2110 2110 2110 2110 0
314 20250401 135000 144184638 2110 2110 2110 2110 1
315 20250401 134900 144182528 2105 2110 2110 2105 2365
316 20250401 134800 139203953 2110 2105 2110 2105 173
317 20250401 134700 138839778 2105 2115 2115 2105 2582
318 20250401 134600 133398603 2115 2115 2115 2115 0
319 20250401 134500 133398603 2115 2115 2115 2115 0
320 20250401 134400 133398603 2115 2115 2115 2115 0
321 20250401 134300 133398603 2115 2115 2115 2115 0
322 20250401 134200 133398603 2115 2115 2115 2115 0
323 20250401 134100 133398603 2115 2115 2115 2115 29
324 20250401 134000 133337268 2115 2115 2115 2115 0
325 20250401 133900 133337268 2115 2115 2115 2115 93
326 20250401 133800 133140573 2115 2115 2115 2115 0
327 20250401 133700 133140573 2115 2115 2115 2115 0
328 20250401 133600 133140573 2115 2115 2115 2115 273
329 20250401 133500 132563178 2115 2115 2115 2115 0
330 20250401 133400 132563178 2115 2115 2115 2115 0
331 20250401 133300 132563178 2115 2115 2115 2115 0
332 20250401 133200 132563178 2115 2110 2115 2100 3001
333 20250401 133100 126254473 2105 2105 2105 2105 0
334 20250401 133000 126254473 2105 2110 2110 2105 2859
335 20250401 132900 120236258 2110 2115 2115 2110 3177
336 20250401 132800 113531598 2125 2125 2125 2125 0
337 20250401 132700 113531598 2125 2120 2125 2115 2186
338 20250401 132600 108906323 2125 2125 2125 2125 0
339 20250401 132500 108906323 2125 2125 2125 2125 1
340 20250401 132400 108904198 2125 2125 2125 2125 0
341 20250401 132300 108904198 2125 2125 2125 2125 0
342 20250401 132200 108904198 2125 2125 2125 2125 0
343 20250401 132100 108904198 2125 2125 2125 2125 0
344 20250401 132000 108904198 2125 2125 2125 2125 0
345 20250401 131900 108904198 2125 2125 2125 2125 0
346 20250401 131800 108904198 2125 2125 2125 2125 0
347 20250401 131700 108904198 2125 2125 2125 2125 0
348 20250401 131600 108904198 2125 2125 2125 2125 2
349 20250401 131500 108899948 2120 2120 2120 2120 0
350 20250401 131400 108899948 2120 2120 2120 2120 9
351 20250401 131300 108880868 2115 2115 2115 2115 20
352 20250401 131200 108838568 2125 2125 2125 2125 0
353 20250401 131100 108838568 2125 2125 2125 2125 0
354 20250401 131000 108838568 2125 2125 2125 2125 0
355 20250401 130900 108838568 2125 2125 2125 2125 0
356 20250401 130800 108838568 2125 2125 2125 2125 0
357 20250401 130700 108838568 2125 2125 2125 2125 0
358 20250401 130600 108838568 2125 2125 2125 2125 3
359 20250401 130500 108832193 2125 2125 2125 2125 0
360 20250401 130400 108832193 2125 2125 2125 2125 0
361 20250401 130300 108832193 2125 2125 2125 2125 0
362 20250401 130200 108832193 2125 2125 2125 2125 0
363 20250401 130100 108832193 2125 2125 2125 2125 0
364 20250401 130000 108832193 2125 2125 2125 2125 0
365 20250401 125900 108832193 2125 2125 2125 2125 0
366 20250401 125800 108832193 2125 2125 2125 2125 50
367 20250401 125700 108725943 2125 2125 2125 2125 0
368 20250401 125600 108725943 2125 2125 2125 2125 0
369 20250401 125500 108725943 2125 2125 2125 2125 0
370 20250401 125400 108725943 2125 2125 2125 2125 0
371 20250401 125300 108725943 2125 2125 2125 2125 325
372 20250401 125200 108035318 2130 2130 2130 2130 10
373 20250401 125100 108014018 2130 2130 2130 2130 1
374 20250401 125000 108011888 2130 2130 2130 2130 0
375 20250401 124900 108011888 2130 2130 2130 2130 3
376 20250401 124800 108005498 2130 2130 2130 2130 9
377 20250401 124700 107986328 2125 2125 2125 2125 0
378 20250401 124600 107986328 2125 2125 2125 2125 0
379 20250401 124500 107986328 2125 2125 2125 2125 0
380 20250401 124400 107986328 2125 2125 2125 2125 0
381 20250401 124300 107986328 2125 2125 2125 2125 0
382 20250401 124200 107986328 2125 2125 2125 2125 0
383 20250401 124100 107986328 2125 2125 2125 2125 178
384 20250401 124000 107608078 2125 2125 2125 2125 0
385 20250401 123900 107608078 2125 2125 2125 2125 6
386 20250401 123800 107595328 2115 2115 2115 2115 678
387 20250401 123700 106161358 2130 2130 2130 2130 0
388 20250401 123600 106161358 2130 2130 2130 2130 0
389 20250401 123500 106161358 2130 2130 2130 2130 0
390 20250401 123400 106161358 2130 2130 2130 2130 0
391 20250401 123300 106161358 2130 2130 2130 2130 0
392 20250401 123200 106161358 2130 2130 2130 2130 0
393 20250401 123100 106161358 2130 2130 2130 2130 0
394 20250401 123000 106161358 2130 2130 2130 2130 1
395 20250401 122900 106159228 2130 2130 2130 2130 0
396 20250401 122800 106159228 2130 2130 2130 2130 0
397 20250401 122700 106159228 2130 2130 2130 2130 70
398 20250401 122600 106010128 2130 2130 2130 2130 1
399 20250401 122500 106007998 2115 2115 2115 2115 0
400 20250401 122400 106007998 2115 2115 2115 2115 0
401 20250401 122300 106007998 2115 2115 2115 2115 0
402 20250401 122200 106007998 2115 2120 2120 2115 894
403 20250401 122100 104114553 2125 2125 2125 2125 101
404 20250401 122000 103899928 2130 2130 2130 2130 0
405 20250401 121900 103899928 2130 2130 2130 2130 0
406 20250401 121800 103899928 2130 2130 2130 2130 2000
407 20250401 121700 99639928 2125 2125 2125 2125 0
408 20250401 121600 99639928 2125 2125 2125 2125 0
409 20250401 121500 99639928 2125 2125 2125 2125 26
410 20250401 121400 99584678 2120 2125 2125 2120 1629
411 20250401 121300 96123538 2127 2127 2127 2127 0
412 20250401 121200 96123538 2127 2125 2127 2125 4
413 20250401 121100 96115032 2130 2130 2130 2130 0
414 20250401 121000 96115032 2130 2130 2130 2130 0
415 20250401 120900 96115032 2130 2125 2130 2125 930
416 20250401 120800 94138442 2125 2125 2125 2125 0
417 20250401 120700 94138442 2125 2125 2125 2125 2605
418 20250401 120600 88602817 2125 2125 2125 2125 0
419 20250401 120500 88602817 2125 2125 2125 2125 0
420 20250401 120400 88602817 2125 2125 2125 2125 0
421 20250401 120300 88602817 2125 2125 2125 2125 0
422 20250401 120200 88602817 2125 2125 2125 2125 1
423 20250401 120100 88600692 2125 2125 2125 2125 0
424 20250401 120000 88600692 2125 2125 2125 2125 0
425 20250401 115900 88600692 2125 2125 2125 2125 0
426 20250401 115800 88600692 2125 2125 2125 2125 0
427 20250401 115700 88600692 2125 2125 2125 2125 1
428 20250401 115600 88598567 2115 2115 2115 2115 8
429 20250401 115500 88581647 2120 2120 2120 2120 0
430 20250401 115400 88581647 2120 2120 2120 2120 0
431 20250401 115300 88581647 2120 2120 2120 2120 0
432 20250401 115200 88581647 2120 2120 2120 2120 0
433 20250401 115100 88581647 2120 2120 2120 2120 0
434 20250401 115000 88581647 2120 2120 2120 2120 0
435 20250401 114900 88581647 2120 2120 2120 2120 179
436 20250401 114800 88202167 2125 2125 2125 2125 0
437 20250401 114700 88202167 2125 2125 2125 2125 0
438 20250401 114600 88202167 2125 2125 2125 2125 0
439 20250401 114500 88202167 2125 2125 2125 2125 0
440 20250401 114400 88202167 2125 2125 2125 2125 0
441 20250401 114300 88202167 2125 2125 2125 2125 0
442 20250401 114200 88202167 2125 2125 2125 2125 0
443 20250401 114100 88202167 2125 2125 2125 2125 1
444 20250401 114000 88200042 2125 2125 2125 2125 0
445 20250401 113900 88200042 2125 2125 2125 2125 0
446 20250401 113800 88200042 2125 2125 2125 2125 0
447 20250401 113700 88200042 2125 2125 2125 2125 0
448 20250401 113600 88200042 2125 2125 2125 2125 0
449 20250401 113500 88200042 2125 2125 2125 2125 0
450 20250401 113400 88200042 2125 2125 2125 2125 0
451 20250401 113300 88200042 2125 2125 2125 2125 0
452 20250401 113200 88200042 2125 2125 2125 2125 0
453 20250401 113100 88200042 2125 2125 2125 2125 0
454 20250401 113000 88200042 2125 2125 2125 2125 1190
455 20250401 112900 85671292 2125 2125 2125 2125 0
456 20250401 112800 85671292 2125 2125 2125 2125 2
457 20250401 112700 85667042 2135 2135 2135 2135 0
458 20250401 112600 85667042 2135 2135 2135 2135 0
459 20250401 112500 85667042 2135 2135 2135 2135 1
460 20250401 112400 85664907 2135 2125 2135 2125 2
461 20250401 112300 85660647 2125 2125 2130 2125 2125
462 20250401 112200 81139947 2130 2130 2130 2130 0
463 20250401 112100 81139947 2130 2130 2130 2130 0
464 20250401 112000 81139947 2130 2130 2130 2130 0
465 20250401 111900 81139947 2130 2130 2130 2130 4
466 20250401 111800 81131427 2130 2130 2130 2130 0
467 20250401 111700 81131427 2130 2120 2130 2120 998
468 20250401 111600 79010677 2125 2125 2125 2125 0
469 20250401 111500 79010677 2125 2125 2125 2125 0
470 20250401 111400 79010677 2125 2125 2125 2125 0
471 20250401 111300 79010677 2125 2125 2125 2125 0
472 20250401 111200 79010677 2125 2125 2125 2125 0
473 20250401 111100 79010677 2125 2120 2125 2105 2020
474 20250401 111000 74757787 2125 2125 2125 2125 0
475 20250401 110900 74757787 2125 2125 2125 2125 0
476 20250401 110800 74757787 2125 2125 2125 2125 0
477 20250401 110700 74757787 2125 2125 2125 2125 0
478 20250401 110600 74757787 2125 2125 2125 2125 0
479 20250401 110500 74757787 2125 2125 2125 2125 0
480 20250401 110400 74757787 2125 2125 2125 2125 0
481 20250401 110300 74757787 2125 2125 2125 2125 0
482 20250401 110200 74757787 2125 2125 2125 2125 0
483 20250401 110100 74757787 2125 2125 2125 2125 0
484 20250401 110000 74757787 2125 2125 2125 2125 0
485 20250401 105900 74757787 2125 2125 2125 2125 0
486 20250401 105800 74757787 2125 2125 2125 2125 0
487 20250401 105700 74757787 2125 2125 2125 2125 0
488 20250401 105600 74757787 2125 2125 2125 2125 0
489 20250401 105500 74757787 2125 2125 2125 2125 0
490 20250401 105400 74757787 2125 2125 2125 2125 1
491 20250401 105300 74755662 2120 2120 2120 2120 0
492 20250401 105200 74755662 2120 2120 2120 2120 53
493 20250401 105100 74643302 2120 2120 2120 2120 0
494 20250401 105000 74643302 2120 2120 2120 2120 0
495 20250401 104900 74643302 2120 2120 2120 2120 6
496 20250401 104800 74630582 2125 2125 2125 2125 0
497 20250401 104700 74630582 2125 2125 2125 2125 0
498 20250401 104600 74630582 2125 2125 2125 2125 1
499 20250401 104500 74628457 2115 2120 2120 2115 9
500 20250401 104400 74609417 2115 2115 2115 2115 0
501 20250401 104300 74609417 2115 2125 2130 2115 2066
502 20250401 104200 70212787 2125 2125 2125 2125 0
503 20250401 104100 70212787 2125 2125 2125 2125 0
504 20250401 104000 70212787 2125 2125 2125 2125 0
505 20250401 103900 70212787 2125 2125 2125 2125 0
506 20250401 103800 70212787 2125 2125 2125 2125 0
507 20250401 103700 70212787 2125 2125 2125 2125 0
508 20250401 103600 70212787 2125 2125 2125 2125 0
509 20250401 103500 70212787 2125 2125 2125 2125 0
510 20250401 103400 70212787 2125 2125 2125 2125 0
511 20250401 103300 70212787 2125 2125 2125 2125 0
512 20250401 103200 70212787 2125 2125 2125 2125 0
513 20250401 103100 70212787 2125 2125 2125 2125 0
514 20250401 103000 70212787 2125 2125 2125 2125 0
515 20250401 102900 70212787 2125 2125 2125 2125 0
516 20250401 102800 70212787 2125 2125 2125 2125 0
517 20250401 102700 70212787 2125 2125 2125 2125 16
518 20250401 102600 70178787 2125 2125 2125 2125 0
519 20250401 102500 70178787 2125 2125 2125 2125 0
520 20250401 102400 70178787 2125 2125 2125 2125 0
521 20250401 102300 70178787 2125 2125 2125 2125 5
522 20250401 102200 70168162 2130 2130 2130 2130 0
523 20250401 102100 70168162 2130 2130 2130 2130 0
524 20250401 102000 70168162 2130 2130 2130 2130 1
525 20250401 101900 70166032 2120 2120 2120 2120 0
526 20250401 101800 70166032 2120 2120 2120 2120 476
527 20250401 101700 69156912 2120 2120 2120 2120 0
528 20250401 101600 69156912 2120 2120 2120 2120 0
529 20250401 101500 69156912 2120 2120 2120 2120 2
530 20250401 101400 69152672 2120 2120 2120 2120 0
531 20250401 101300 69152672 2120 2120 2120 2120 11
532 20250401 101200 69129352 2105 2105 2105 2105 0
533 20250401 101100 69129352 2105 2100 2105 2100 10592
534 20250401 101000 46883092 2100 2100 2100 2100 18
535 20250401 100900 46845292 2100 2100 2100 2100 0
536 20250401 100800 46845292 2100 2100 2100 2100 1
537 20250401 100700 46843192 2100 2100 2100 2100 0
538 20250401 100600 46843192 2100 2100 2100 2100 1
539 20250401 100500 46841092 2105 2105 2105 2095 6627
540 20250401 100400 32954185 2100 2100 2100 2100 0
541 20250401 100300 32954185 2100 2105 2105 2100 752
542 20250401 100200 31374980 2105 2105 2105 2100 1058
543 20250401 100100 29151605 2105 2105 2105 2105 0
544 20250401 100000 29151605 2105 2105 2105 2105 0
545 20250401 095900 29151605 2105 2105 2105 2105 51
546 20250401 095800 29044250 2105 2105 2105 2105 2244
547 20250401 095700 24320630 2110 2110 2110 2110 0
548 20250401 095600 24320630 2110 2110 2110 2110 0
549 20250401 095500 24320630 2110 2110 2110 2110 0
550 20250401 095400 24320630 2110 2110 2110 2110 26
551 20250401 095300 24265770 2120 2120 2120 2120 0
552 20250401 095200 24265770 2120 2120 2120 2120 0
553 20250401 095100 24265770 2120 2120 2120 2120 0
554 20250401 095000 24265770 2120 2120 2120 2120 0
555 20250401 094900 24265770 2120 2120 2120 2120 0
556 20250401 094800 24265770 2120 2120 2120 2120 15
557 20250401 094700 24233970 2120 2120 2120 2120 1
558 20250401 094600 24231850 2120 2110 2120 2110 56
559 20250401 094500 24113630 2110 2110 2110 2110 0
560 20250401 094400 24113630 2110 2110 2110 2110 10
561 20250401 094300 24092530 2120 2120 2120 2120 0
562 20250401 094200 24092530 2120 2120 2120 2120 10
563 20250401 094100 24071330 2120 2120 2120 2110 203
564 20250401 094000 23642980 2120 2120 2120 2120 21
565 20250401 093900 23598460 2120 2120 2120 2115 63
566 20250401 093800 23465200 2120 2120 2120 2120 25
567 20250401 093700 23412200 2120 2125 2125 2120 11
568 20250401 093600 23388830 2125 2125 2125 2125 20
569 20250401 093500 23346330 2125 2125 2125 2125 35
570 20250401 093400 23271955 2125 2125 2125 2125 11
571 20250401 093300 23248580 2125 2125 2125 2125 4
572 20250401 093200 23240080 2125 2115 2125 2115 21
573 20250401 093100 23195555 2120 2125 2125 2120 102
574 20250401 093000 22978815 2125 2125 2125 2125 1
575 20250401 092900 22976690 2120 2120 2120 2120 0
576 20250401 092800 22976690 2120 2120 2120 2120 6
577 20250401 092700 22963970 2130 2130 2130 2130 0
578 20250401 092600 22963970 2130 2130 2130 2130 0
579 20250401 092500 22963970 2130 2130 2130 2130 74
580 20250401 092400 22806350 2130 2130 2130 2130 65
581 20250401 092300 22667900 2130 2130 2130 2130 500
582 20250401 092200 21602900 2130 2130 2130 2130 471
583 20250401 092100 20599670 2130 2130 2130 2130 0
584 20250401 092000 20599670 2130 2130 2130 2130 0
585 20250401 091900 20599670 2130 2130 2130 2130 0
586 20250401 091800 20599670 2130 2130 2130 2130 0
587 20250401 091700 20599670 2130 2130 2130 2130 14
588 20250401 091600 20569850 2125 2125 2125 2125 0
589 20250401 091500 20569850 2125 2130 2130 2125 174
590 20250401 091400 20199880 2130 2130 2130 2130 0
591 20250401 091300 20199880 2130 2130 2130 2130 15
592 20250401 091200 20167930 2130 2125 2130 2105 3064
593 20250401 091100 13699585 2140 2140 2140 2140 8
594 20250401 091000 13682465 2145 2145 2145 2145 5
595 20250401 090900 13671740 2145 2145 2145 2145 0
596 20250401 090800 13671740 2145 2145 2145 2145 0
597 20250401 090700 13671740 2145 2145 2145 2145 1940
598 20250401 090600 9510440 2145 2130 2145 2130 1709
599 20250401 090500 5859770 2115 2130 2130 2115 425
600 20250401 090400 4954715 2130 2130 2130 2130 0
601 20250401 090300 4954715 2130 2125 2130 2115 1152
602 20250401 090200 2514560 2125 2115 2125 2115 414
603 20250401 090100 1635810 2125 2125 2125 2125 41
604 20250401 090000 1548685 2125 2110 2125 2110 733

1
009180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,28155825,0,61098140250,0.00
20250327,0,28155825,0,65462293125,0.00
20250326,0,28155825,0,66166188750,0.00
20250325,0,28155825,0,66870084375,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 28155825 0 61098140250 0.00
3 20250327 0 28155825 0 65462293125 0.00
4 20250326 0 28155825 0 66166188750 0.00
5 20250325 0 28155825 0 66870084375 0.00