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

609
011690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,314791499,2165,2165,2165,2165,2460
20250401,190600,314791499,2165,2165,2165,2165,0
20250401,190500,314791499,2165,2165,2165,2165,0
20250401,190400,314791499,2165,2165,2165,2165,0
20250401,190300,314791499,2165,2165,2165,2165,0
20250401,190200,314791499,2165,2165,2165,2165,0
20250401,190100,314791499,2165,2165,2165,2165,0
20250401,190000,314791499,2165,2165,2165,2165,0
20250401,185900,314791499,2165,2165,2165,2165,0
20250401,185800,314791499,2165,2165,2165,2165,0
20250401,185700,314791499,2165,2165,2165,2165,0
20250401,185600,314791499,2165,2165,2165,2165,0
20250401,185500,314791499,2165,2165,2165,2165,0
20250401,185400,314791499,2165,2165,2165,2165,0
20250401,185300,314791499,2165,2165,2165,2165,0
20250401,185200,314791499,2165,2165,2165,2165,0
20250401,185100,314791499,2165,2165,2165,2165,0
20250401,185000,314791499,2165,2165,2165,2165,0
20250401,184900,314791499,2165,2165,2165,2165,0
20250401,184800,314791499,2165,2165,2165,2165,0
20250401,184700,314791499,2165,2165,2165,2165,0
20250401,184600,314791499,2165,2165,2165,2165,0
20250401,184500,314791499,2165,2165,2165,2165,0
20250401,184400,314791499,2165,2165,2165,2165,0
20250401,184300,314791499,2165,2165,2165,2165,0
20250401,184200,314791499,2165,2165,2165,2165,0
20250401,184100,314791499,2165,2165,2165,2165,0
20250401,184000,314791499,2165,2165,2165,2165,0
20250401,183900,314791499,2165,2165,2165,2165,0
20250401,183800,314791499,2165,2165,2165,2165,0
20250401,183700,314791499,2165,2165,2165,2165,2460
20250401,183600,314791499,2165,2165,2165,2165,0
20250401,183500,314791499,2165,2165,2165,2165,0
20250401,183400,314791499,2165,2165,2165,2165,0
20250401,183300,314791499,2165,2165,2165,2165,0
20250401,183200,314791499,2165,2165,2165,2165,0
20250401,183100,314791499,2165,2165,2165,2165,0
20250401,183000,314791499,2165,2165,2165,2165,0
20250401,182900,314791499,2165,2165,2165,2165,0
20250401,182800,314791499,2165,2165,2165,2165,0
20250401,182700,314791499,2165,2165,2165,2165,0
20250401,182600,314791499,2165,2165,2165,2165,0
20250401,182500,314791499,2165,2165,2165,2165,0
20250401,182400,314791499,2165,2165,2165,2165,0
20250401,182300,314791499,2165,2165,2165,2165,0
20250401,182200,314791499,2165,2165,2165,2165,0
20250401,182100,314791499,2165,2165,2165,2165,0
20250401,182000,314791499,2165,2165,2165,2165,0
20250401,181900,314791499,2165,2165,2165,2165,0
20250401,181800,314791499,2165,2165,2165,2165,0
20250401,181700,314791499,2165,2165,2165,2165,0
20250401,181600,314791499,2165,2165,2165,2165,0
20250401,181500,314791499,2165,2165,2165,2165,0
20250401,181400,314791499,2165,2165,2165,2165,0
20250401,181300,314791499,2165,2165,2165,2165,0
20250401,181200,314791499,2165,2165,2165,2165,0
20250401,181100,314791499,2165,2165,2165,2165,0
20250401,181000,314791499,2165,2165,2165,2165,0
20250401,180900,314791499,2165,2165,2165,2165,0
20250401,180800,314791499,2165,2165,2165,2165,0
20250401,180700,314791499,2165,2165,2165,2165,2460
20250401,180600,314791499,2165,2165,2165,2165,0
20250401,180500,314791499,2165,2165,2165,2165,0
20250401,180400,314791499,2165,2165,2165,2165,0
20250401,180300,314791499,2165,2165,2165,2165,0
20250401,180200,314791499,2165,2165,2165,2165,0
20250401,180100,314791499,2165,2165,2165,2165,0
20250401,180000,314791499,2165,2165,2165,2165,0
20250401,175900,314791499,2165,2165,2165,2165,0
20250401,175800,314791499,2165,2165,2165,2165,0
20250401,175700,314791499,2165,2165,2165,2165,0
20250401,175600,314791499,2165,2165,2165,2165,0
20250401,175500,314791499,2165,2165,2165,2165,0
20250401,175400,314791499,2165,2165,2165,2165,0
20250401,175300,314791499,2165,2165,2165,2165,0
20250401,175200,314791499,2165,2165,2165,2165,0
20250401,175100,314791499,2165,2165,2165,2165,0
20250401,175000,314791499,2165,2165,2165,2165,0
20250401,174900,314791499,2165,2165,2165,2165,0
20250401,174800,314791499,2165,2165,2165,2165,0
20250401,174700,314791499,2165,2165,2165,2165,0
20250401,174600,314791499,2165,2165,2165,2165,0
20250401,174500,314791499,2165,2165,2165,2165,0
20250401,174400,314791499,2165,2165,2165,2165,0
20250401,174300,314791499,2165,2165,2165,2165,0
20250401,174200,314791499,2165,2165,2165,2165,0
20250401,174100,314791499,2165,2165,2165,2165,0
20250401,174000,314791499,2165,2165,2165,2165,0
20250401,173900,314791499,2165,2165,2165,2165,0
20250401,173800,314791499,2165,2165,2165,2165,0
20250401,173700,314791499,2165,2165,2165,2165,2460
20250401,173600,314791499,2165,2165,2165,2165,0
20250401,173500,314791499,2165,2165,2165,2165,0
20250401,173400,314791499,2165,2165,2165,2165,0
20250401,173300,314791499,2165,2165,2165,2165,0
20250401,173200,314791499,2165,2165,2165,2165,0
20250401,173100,314791499,2165,2165,2165,2165,0
20250401,173000,314791499,2165,2165,2165,2165,0
20250401,172900,314791499,2165,2165,2165,2165,0
20250401,172800,314791499,2165,2165,2165,2165,0
20250401,172700,314791499,2165,2165,2165,2165,0
20250401,172600,314791499,2165,2165,2165,2165,0
20250401,172500,314791499,2165,2165,2165,2165,0
20250401,172400,314791499,2165,2165,2165,2165,0
20250401,172300,314791499,2165,2165,2165,2165,0
20250401,172200,314791499,2165,2165,2165,2165,0
20250401,172100,314791499,2165,2165,2165,2165,0
20250401,172000,314791499,2165,2165,2165,2165,0
20250401,171900,314791499,2165,2165,2165,2165,0
20250401,171800,314791499,2165,2165,2165,2165,0
20250401,171700,314791499,2165,2165,2165,2165,0
20250401,171600,314791499,2165,2165,2165,2165,0
20250401,171500,314791499,2165,2165,2165,2165,0
20250401,171400,314791499,2165,2165,2165,2165,0
20250401,171300,314791499,2165,2165,2165,2165,0
20250401,171200,314791499,2165,2165,2165,2165,0
20250401,171100,314791499,2165,2165,2165,2165,0
20250401,171000,314791499,2165,2165,2165,2165,0
20250401,170900,314791499,2165,2165,2165,2165,0
20250401,170800,314791499,2165,2165,2165,2165,0
20250401,170700,314791499,2165,2165,2165,2165,2460
20250401,170600,314791499,2165,2165,2165,2165,0
20250401,170500,314791499,2165,2165,2165,2165,0
20250401,170400,314791499,2165,2165,2165,2165,0
20250401,170300,314791499,2165,2165,2165,2165,0
20250401,170200,314791499,2165,2165,2165,2165,0
20250401,170100,314791499,2165,2165,2165,2165,0
20250401,170000,314791499,2165,2165,2165,2165,0
20250401,165900,314791499,2165,2165,2165,2165,0
20250401,165800,314791499,2165,2165,2165,2165,0
20250401,165700,314791499,2165,2165,2165,2165,0
20250401,165600,314791499,2165,2165,2165,2165,0
20250401,165500,314791499,2165,2165,2165,2165,0
20250401,165400,314791499,2165,2165,2165,2165,0
20250401,165300,314791499,2165,2165,2165,2165,0
20250401,165200,314791499,2165,2165,2165,2165,0
20250401,165100,314791499,2165,2165,2165,2165,0
20250401,165000,314791499,2165,2165,2165,2165,0
20250401,164900,314791499,2165,2165,2165,2165,0
20250401,164800,314791499,2165,2165,2165,2165,0
20250401,164700,314791499,2165,2165,2165,2165,0
20250401,164600,314791499,2165,2165,2165,2165,0
20250401,164500,314791499,2165,2165,2165,2165,0
20250401,164400,314791499,2165,2165,2165,2165,0
20250401,164300,314791499,2165,2165,2165,2165,0
20250401,164200,314791499,2165,2165,2165,2165,0
20250401,164100,314791499,2165,2165,2165,2165,0
20250401,164000,314791499,2165,2165,2165,2165,0
20250401,163900,314791499,2165,2165,2165,2165,0
20250401,163800,314791499,2165,2165,2165,2165,0
20250401,163700,314791499,2165,2165,2165,2165,2460
20250401,163600,314791499,2165,2165,2165,2165,0
20250401,163500,314791499,2165,2165,2165,2165,0
20250401,163400,314791499,2165,2165,2165,2165,0
20250401,163300,314791499,2165,2165,2165,2165,0
20250401,163200,314791499,2165,2165,2165,2165,0
20250401,163100,314791499,2165,2165,2165,2165,0
20250401,163000,314791499,2165,2165,2165,2165,0
20250401,162900,314791499,2165,2165,2165,2165,0
20250401,162800,314791499,2165,2165,2165,2165,0
20250401,162700,314791499,2165,2165,2165,2165,0
20250401,162600,314791499,2165,2165,2165,2165,0
20250401,162500,314791499,2165,2165,2165,2165,0
20250401,162400,314791499,2165,2165,2165,2165,0
20250401,162300,314791499,2165,2165,2165,2165,0
20250401,162200,314791499,2165,2165,2165,2165,0
20250401,162100,314791499,2165,2165,2165,2165,0
20250401,162000,314791499,2165,2165,2165,2165,0
20250401,161900,314791499,2165,2165,2165,2165,0
20250401,161800,314791499,2165,2165,2165,2165,0
20250401,161700,314791499,2165,2165,2165,2165,0
20250401,161600,314791499,2165,2165,2165,2165,0
20250401,161500,314791499,2165,2165,2165,2165,0
20250401,161400,314791499,2165,2165,2165,2165,0
20250401,161300,314791499,2165,2165,2165,2165,0
20250401,161200,314791499,2165,2165,2165,2165,0
20250401,161100,314791499,2165,2165,2165,2165,0
20250401,161000,314791499,2165,2165,2165,2165,0
20250401,160900,314791499,2165,2165,2165,2165,0
20250401,160800,314791499,2165,2165,2165,2165,0
20250401,160700,314791499,2165,2165,2165,2165,2460
20250401,160600,314791499,2165,2165,2165,2165,0
20250401,160500,314791499,2165,2165,2165,2165,0
20250401,160400,314791499,2165,2165,2165,2165,0
20250401,160300,314791499,2165,2165,2165,2165,0
20250401,160200,314791499,2165,2165,2165,2165,0
20250401,160100,314791499,2165,2165,2165,2165,0
20250401,160000,314791499,2165,2165,2165,2165,0
20250401,155900,314791499,2165,2165,2165,2165,0
20250401,155800,314791499,2165,2165,2165,2165,0
20250401,155700,314791499,2165,2165,2165,2165,0
20250401,155600,314791499,2165,2165,2165,2165,0
20250401,155500,314791499,2165,2165,2165,2165,0
20250401,155400,314791499,2165,2165,2165,2165,0
20250401,155300,314791499,2165,2165,2165,2165,0
20250401,155200,314791499,2165,2165,2165,2165,0
20250401,155100,314791499,2165,2165,2165,2165,0
20250401,155000,314791499,2165,2165,2165,2165,0
20250401,154900,314791499,2165,2165,2165,2165,0
20250401,154800,314791499,2165,2165,2165,2165,0
20250401,154700,314791499,2165,2165,2165,2165,0
20250401,154600,314791499,2165,2165,2165,2165,0
20250401,154500,314791499,2165,2165,2165,2165,0
20250401,154400,314791499,2165,2165,2165,2165,0
20250401,154300,314791499,2165,2165,2165,2165,0
20250401,154200,314791499,2165,2165,2165,2165,0
20250401,154100,314791499,2165,2165,2165,2165,0
20250401,154000,314791499,2165,2165,2165,2165,0
20250401,153900,314791499,2165,2165,2165,2165,0
20250401,153800,314791499,2165,2165,2165,2165,0
20250401,153700,314791499,2165,2165,2165,2165,2460
20250401,153600,314791499,2165,2165,2165,2165,0
20250401,153500,314791499,2165,2165,2165,2165,0
20250401,153400,314791499,2165,2165,2165,2165,0
20250401,153300,314791499,2165,2165,2165,2165,0
20250401,153200,314791499,2165,2165,2165,2165,0
20250401,153100,314791499,2165,2165,2165,2165,0
20250401,153000,314791499,2165,2165,2165,2165,2460
20250401,152900,309465599,2180,2180,2180,2180,0
20250401,152800,309465599,2180,2180,2180,2180,0
20250401,152700,309465599,2180,2180,2180,2180,0
20250401,152600,309465599,2180,2180,2180,2180,0
20250401,152500,309465599,2180,2180,2180,2180,0
20250401,152400,309465599,2180,2180,2180,2180,0
20250401,152300,309465599,2180,2180,2180,2180,0
20250401,152200,309465599,2180,2180,2180,2180,0
20250401,152100,309465599,2180,2180,2180,2180,0
20250401,152000,309465599,2180,2180,2180,2180,0
20250401,151900,309465599,2180,2165,2180,2165,1427
20250401,151800,306375334,2185,2185,2185,2185,0
20250401,151700,306375334,2185,2185,2185,2185,106
20250401,151600,306143724,2185,2185,2185,2185,0
20250401,151500,306143724,2185,2185,2185,2185,112
20250401,151400,305899004,2180,2170,2180,2170,429
20250401,151300,304964184,2180,2180,2180,2180,111
20250401,151200,304722204,2175,2175,2175,2175,194
20250401,151100,304300254,2185,2185,2185,2185,0
20250401,151000,304300254,2185,2185,2185,2185,0
20250401,150900,304300254,2185,2185,2185,2185,0
20250401,150800,304300254,2185,2175,2185,2150,6044
20250401,150700,291209209,2185,2185,2185,2185,0
20250401,150600,291209209,2185,2185,2185,2185,0
20250401,150500,291209209,2185,2175,2185,2175,1358
20250401,150400,288244499,2175,2175,2175,2175,1
20250401,150300,288242324,2185,2180,2185,2180,215
20250401,150200,287773494,2180,2175,2180,2175,36
20250401,150100,287695139,2175,2175,2175,2175,1
20250401,150000,287692964,2180,2180,2180,2180,5735
20250401,145900,275190664,2180,2180,2180,2180,7
20250401,145800,275175404,2180,2180,2180,2180,2
20250401,145700,275171044,2180,2180,2180,2180,2
20250401,145600,275166684,2180,2180,2180,2180,0
20250401,145500,275166684,2180,2180,2180,2180,0
20250401,145400,275166684,2180,2185,2185,2180,120
20250401,145300,274905079,2190,2185,2190,2185,30
20250401,145200,274839429,2180,2180,2180,2180,0
20250401,145100,274839429,2180,2180,2180,2180,0
20250401,145000,274839429,2180,2180,2180,2180,118
20250401,144900,274582189,2185,2185,2185,2185,0
20250401,144800,274582189,2185,2185,2185,2185,0
20250401,144700,274582189,2185,2185,2185,2185,952
20250401,144600,272502069,2185,2185,2185,2185,0
20250401,144500,272502069,2185,2185,2185,2185,0
20250401,144400,272502069,2185,2185,2185,2185,0
20250401,144300,272502069,2185,2185,2185,2185,0
20250401,144200,272502069,2185,2185,2185,2185,0
20250401,144100,272502069,2185,2185,2185,2185,309
20250401,144000,271826904,2185,2185,2185,2185,11
20250401,143900,271802869,2185,2185,2185,2185,0
20250401,143800,271802869,2185,2185,2185,2185,0
20250401,143700,271802869,2185,2185,2185,2185,0
20250401,143600,271802869,2185,2185,2185,2185,0
20250401,143500,271802869,2185,2185,2185,2185,0
20250401,143400,271802869,2185,2185,2185,2185,0
20250401,143300,271802869,2185,2185,2185,2185,0
20250401,143200,271802869,2185,2185,2185,2185,98
20250401,143100,271588739,2190,2190,2190,2190,0
20250401,143000,271588739,2190,2190,2190,2190,0
20250401,142900,271588739,2190,2190,2190,2190,0
20250401,142800,271588739,2190,2190,2190,2190,0
20250401,142700,271588739,2190,2185,2190,2185,2
20250401,142600,271584364,2180,2180,2180,2180,0
20250401,142500,271584364,2180,2180,2180,2180,275
20250401,142400,270984864,2185,2185,2185,2185,0
20250401,142300,270984864,2185,2185,2185,2185,0
20250401,142200,270984864,2185,2185,2185,2185,1121
20250401,142100,268535479,2185,2185,2185,2185,0
20250401,142000,268535479,2185,2185,2185,2185,0
20250401,141900,268535479,2185,2185,2185,2185,0
20250401,141800,268535479,2185,2185,2185,2185,0
20250401,141700,268535479,2185,2185,2185,2185,0
20250401,141600,268535479,2185,2185,2185,2185,0
20250401,141500,268535479,2185,2185,2185,2185,1
20250401,141400,268533294,2185,2185,2185,2185,0
20250401,141300,268533294,2185,2185,2185,2185,113
20250401,141200,268286389,2185,2185,2185,2185,0
20250401,141100,268286389,2185,2185,2185,2185,0
20250401,141000,268286389,2185,2185,2185,2185,0
20250401,140900,268286389,2185,2185,2185,2185,0
20250401,140800,268286389,2185,2185,2185,2185,0
20250401,140700,268286389,2185,2185,2185,2185,0
20250401,140600,268286389,2185,2185,2185,2185,238
20250401,140500,267766359,2185,2185,2185,2185,0
20250401,140400,267766359,2185,2185,2185,2185,0
20250401,140300,267766359,2185,2185,2185,2185,1
20250401,140200,267764174,2180,2180,2180,2180,8
20250401,140100,267746734,2185,2185,2185,2185,0
20250401,140000,267746734,2185,2185,2185,2185,0
20250401,135900,267746734,2185,2185,2185,2185,0
20250401,135800,267746734,2185,2185,2185,2185,7
20250401,135700,267731439,2190,2190,2190,2190,0
20250401,135600,267731439,2190,2190,2190,2190,0
20250401,135500,267731439,2190,2190,2190,2190,0
20250401,135400,267731439,2190,2190,2190,2190,0
20250401,135300,267731439,2190,2185,2190,2185,70
20250401,135200,267578444,2180,2180,2180,2180,10
20250401,135100,267556644,2175,2175,2175,2175,0
20250401,135000,267556644,2175,2175,2175,2175,409
20250401,134900,266667069,2185,2185,2185,2185,0
20250401,134800,266667069,2185,2185,2185,2185,0
20250401,134700,266667069,2185,2185,2185,2185,0
20250401,134600,266667069,2185,2185,2185,2185,0
20250401,134500,266667069,2185,2185,2185,2185,0
20250401,134400,266667069,2185,2185,2185,2185,0
20250401,134300,266667069,2185,2185,2185,2185,0
20250401,134200,266667069,2185,2175,2185,2175,1001
20250401,134100,264489884,2175,2175,2175,2175,84
20250401,134000,264307184,2165,2165,2165,2165,0
20250401,133900,264307184,2165,2165,2165,2165,0
20250401,133800,264307184,2165,2165,2165,2165,0
20250401,133700,264307184,2165,2165,2165,2165,1571
20250401,133600,260905969,2175,2175,2175,2175,0
20250401,133500,260905969,2175,2175,2175,2175,0
20250401,133400,260905969,2175,2175,2175,2175,0
20250401,133300,260905969,2175,2175,2175,2175,0
20250401,133200,260905969,2175,2175,2175,2175,0
20250401,133100,260905969,2175,2175,2175,2175,0
20250401,133000,260905969,2175,2175,2175,2175,0
20250401,132900,260905969,2175,2175,2175,2175,0
20250401,132800,260905969,2175,2175,2175,2175,0
20250401,132700,260905969,2175,2175,2175,2175,0
20250401,132600,260905969,2175,2175,2175,2175,0
20250401,132500,260905969,2175,2175,2175,2175,0
20250401,132400,260905969,2175,2175,2175,2175,0
20250401,132300,260905969,2175,2175,2175,2175,0
20250401,132200,260905969,2175,2175,2175,2175,0
20250401,132100,260905969,2175,2175,2175,2175,0
20250401,132000,260905969,2175,2175,2175,2175,0
20250401,131900,260905969,2175,2175,2175,2175,0
20250401,131800,260905969,2175,2175,2175,2175,0
20250401,131700,260905969,2175,2175,2175,2175,0
20250401,131600,260905969,2175,2165,2175,2165,2026
20250401,131500,256516919,2167,2167,2167,2167,0
20250401,131400,256516919,2167,2167,2167,2167,0
20250401,131300,256516919,2167,2167,2167,2167,0
20250401,131200,256516919,2167,2167,2167,2167,0
20250401,131100,256516919,2167,2167,2167,2167,348
20250401,131000,255762803,2170,2170,2170,2170,0
20250401,130900,255762803,2170,2170,2170,2170,852
20250401,130800,253913963,2170,2170,2170,2170,1830
20250401,130700,249942863,2175,2175,2175,2175,0
20250401,130600,249942863,2175,2175,2175,2175,1208
20250401,130500,247315463,2180,2180,2180,2180,0
20250401,130400,247315463,2180,2180,2180,2180,0
20250401,130300,247315463,2180,2180,2180,2180,0
20250401,130200,247315463,2180,2180,2180,2180,0
20250401,130100,247315463,2180,2180,2180,2180,0
20250401,130000,247315463,2180,2180,2180,2180,0
20250401,125900,247315463,2180,2180,2180,2180,0
20250401,125800,247315463,2180,2180,2180,2180,0
20250401,125700,247315463,2180,2180,2180,2180,0
20250401,125600,247315463,2180,2180,2180,2180,0
20250401,125500,247315463,2180,2180,2180,2180,0
20250401,125400,247315463,2180,2180,2180,2180,0
20250401,125300,247315463,2180,2180,2180,2180,1237
20250401,125200,244618803,2185,2185,2185,2185,0
20250401,125100,244618803,2185,2185,2185,2185,0
20250401,125000,244618803,2185,2185,2185,2185,0
20250401,124900,244618803,2185,2185,2185,2185,0
20250401,124800,244618803,2185,2185,2185,2185,1404
20250401,124700,241551063,2190,2190,2190,2190,79
20250401,124600,241378053,2190,2190,2190,2190,0
20250401,124500,241378053,2190,2190,2190,2190,0
20250401,124400,241378053,2190,2190,2190,2190,0
20250401,124300,241378053,2190,2190,2190,2190,0
20250401,124200,241378053,2190,2190,2190,2190,0
20250401,124100,241378053,2190,2190,2190,2190,0
20250401,124000,241378053,2190,2190,2190,2190,0
20250401,123900,241378053,2190,2190,2190,2190,0
20250401,123800,241378053,2190,2190,2190,2190,0
20250401,123700,241378053,2190,2190,2190,2190,2
20250401,123600,241373673,2185,2185,2185,2185,1181
20250401,123500,238793188,2185,2185,2185,2185,1
20250401,123400,238791003,2185,2185,2185,2185,0
20250401,123300,238791003,2185,2185,2185,2185,5
20250401,123200,238780078,2185,2185,2185,2185,0
20250401,123100,238780078,2185,2185,2185,2185,0
20250401,123000,238780078,2185,2185,2185,2185,0
20250401,122900,238780078,2185,2185,2185,2185,50
20250401,122800,238670828,2185,2185,2185,2185,0
20250401,122700,238670828,2185,2185,2185,2185,0
20250401,122600,238670828,2185,2185,2185,2185,0
20250401,122500,238670828,2185,2185,2185,2185,0
20250401,122400,238670828,2185,2185,2185,2185,0
20250401,122300,238670828,2185,2185,2185,2185,0
20250401,122200,238670828,2185,2185,2185,2185,0
20250401,122100,238670828,2185,2185,2185,2185,0
20250401,122000,238670828,2185,2185,2185,2185,4
20250401,121900,238662088,2185,2185,2185,2185,0
20250401,121800,238662088,2185,2170,2185,2170,310
20250401,121700,237988488,2170,2170,2170,2170,0
20250401,121600,237988488,2170,2170,2170,2170,0
20250401,121500,237988488,2170,2170,2170,2170,0
20250401,121400,237988488,2170,2170,2170,2170,0
20250401,121300,237988488,2170,2170,2170,2170,182
20250401,121200,237593548,2170,2170,2170,2170,0
20250401,121100,237593548,2170,2170,2170,2170,37
20250401,121000,237513258,2170,2170,2170,2170,0
20250401,120900,237513258,2170,2170,2170,2170,0
20250401,120800,237513258,2170,2170,2170,2170,1263
20250401,120700,234772548,2190,2190,2190,2190,0
20250401,120600,234772548,2190,2190,2190,2190,69
20250401,120500,234621438,2190,2190,2190,2190,0
20250401,120400,234621438,2190,2190,2190,2190,0
20250401,120300,234621438,2190,2190,2190,2190,88
20250401,120200,234428718,2190,2190,2190,2190,0
20250401,120100,234428718,2190,2190,2190,2190,0
20250401,120000,234428718,2190,2190,2190,2190,65
20250401,115900,234286368,2170,2170,2170,2170,0
20250401,115800,234286368,2170,2170,2170,2170,0
20250401,115700,234286368,2170,2170,2170,2170,0
20250401,115600,234286368,2170,2170,2170,2170,506
20250401,115500,233188348,2175,2175,2175,2175,1114
20250401,115400,230765398,2185,2185,2185,2185,0
20250401,115300,230765398,2185,2185,2185,2185,0
20250401,115200,230765398,2185,2185,2185,2185,5
20250401,115100,230754473,2180,2170,2180,2170,3
20250401,115000,230747953,2170,2170,2170,2170,1
20250401,114900,230745783,2180,2180,2180,2180,52
20250401,114800,230632423,2185,2185,2185,2185,103
20250401,114700,230407368,2190,2190,2190,2190,600
20250401,114600,229093368,2205,2205,2205,2205,0
20250401,114500,229093368,2205,2205,2205,2205,1
20250401,114400,229091163,2205,2200,2205,2200,2
20250401,114300,229086758,2190,2190,2190,2190,113
20250401,114200,228839288,2190,2190,2190,2190,1
20250401,114100,228837098,2205,2205,2205,2205,0
20250401,114000,228837098,2205,2185,2205,2185,30
20250401,113900,228770968,2185,2185,2185,2185,0
20250401,113800,228770968,2185,2185,2185,2185,0
20250401,113700,228770968,2185,2185,2185,2185,1
20250401,113600,228768783,2205,2205,2205,2205,0
20250401,113500,228768783,2205,2205,2205,2205,0
20250401,113400,228768783,2205,2205,2205,2205,1
20250401,113300,228766578,2185,2185,2185,2185,0
20250401,113200,228766578,2185,2185,2185,2185,49
20250401,113100,228659513,2210,2210,2210,2210,0
20250401,113000,228659513,2210,2210,2210,2210,0
20250401,112900,228659513,2210,2210,2210,2190,153
20250401,112800,228321483,2210,2210,2210,2210,0
20250401,112700,228321483,2210,2205,2210,2205,200
20250401,112600,227879758,2185,2185,2185,2185,0
20250401,112500,227879758,2185,2190,2190,2185,80
20250401,112400,227704858,2210,2205,2215,2205,456
20250401,112300,226697093,2210,2200,2210,2185,2523
20250401,112200,221153476,2200,2190,2200,2190,458
20250401,112100,220146926,2170,2175,2180,2170,1309
20250401,112000,217295391,2175,2165,2180,2165,151
20250401,111900,216967256,2180,2180,2180,2180,0
20250401,111800,216967256,2180,2180,2180,2180,0
20250401,111700,216967256,2180,2180,2180,2180,0
20250401,111600,216967256,2180,2180,2180,2180,2
20250401,111500,216962896,2180,2175,2180,2175,222
20250401,111400,216479936,2175,2175,2175,2175,0
20250401,111300,216479936,2175,2175,2175,2175,0
20250401,111200,216479936,2175,2175,2175,2175,0
20250401,111100,216479936,2175,2175,2175,2175,0
20250401,111000,216479936,2175,2175,2175,2175,0
20250401,110900,216479936,2175,2175,2175,2175,0
20250401,110800,216479936,2175,2175,2175,2175,0
20250401,110700,216479936,2175,2175,2175,2175,0
20250401,110600,216479936,2175,2175,2175,2175,0
20250401,110500,216479936,2175,2180,2180,2175,26
20250401,110400,216423371,2180,2180,2180,2180,0
20250401,110300,216423371,2180,2180,2180,2180,10
20250401,110200,216401571,2170,2170,2170,2170,0
20250401,110100,216401571,2170,2170,2170,2170,0
20250401,110000,216401571,2170,2170,2170,2170,0
20250401,105900,216401571,2170,2170,2170,2170,550
20250401,105800,215208071,2170,2170,2170,2170,0
20250401,105700,215208071,2170,2170,2170,2170,50
20250401,105600,215099571,2170,2170,2170,2170,0
20250401,105500,215099571,2170,2170,2170,2170,194
20250401,105400,214678591,2170,2170,2170,2170,8
20250401,105300,214661231,2155,2155,2155,2155,0
20250401,105200,214661231,2155,2170,2170,2155,34
20250401,105100,214587946,2160,2160,2160,2160,0
20250401,105000,214587946,2160,2155,2160,2155,4240
20250401,104900,205439881,2155,2155,2155,2155,1
20250401,104800,205437726,2155,2155,2155,2155,0
20250401,104700,205437726,2155,2155,2155,2155,78
20250401,104600,205269636,2150,2150,2150,2150,0
20250401,104500,205269636,2150,2150,2150,2150,0
20250401,104400,205269636,2150,2145,2150,2145,797
20250401,104300,203556826,2145,2145,2145,2145,0
20250401,104200,203556826,2145,2145,2145,2145,140
20250401,104100,203256526,2140,2140,2140,2140,0
20250401,104000,203256526,2140,2140,2140,2140,0
20250401,103900,203256526,2140,2140,2140,2140,0
20250401,103800,203256526,2140,2140,2140,2140,0
20250401,103700,203256526,2140,2140,2140,2140,707
20250401,103600,201743546,2150,2150,2150,2150,0
20250401,103500,201743546,2150,2150,2150,2150,1
20250401,103400,201741396,2150,2150,2150,2150,0
20250401,103300,201741396,2150,2150,2150,2150,0
20250401,103200,201741396,2150,2150,2150,2150,0
20250401,103100,201741396,2150,2155,2155,2150,161
20250401,103000,201395241,2155,2155,2155,2155,0
20250401,102900,201395241,2155,2155,2155,2150,2577
20250401,102800,195842556,2155,2155,2155,2155,9
20250401,102700,195823161,2155,2155,2155,2155,520
20250401,102600,194702561,2150,2150,2150,2150,0
20250401,102500,194702561,2150,2150,2150,2150,1900
20250401,102400,190617561,2150,2150,2150,2150,30
20250401,102300,190553061,2140,2140,2140,2140,88
20250401,102200,190364741,2150,2150,2150,2150,119
20250401,102100,190108891,2150,2150,2150,2150,1
20250401,102000,190106741,2150,2150,2150,2150,591
20250401,101900,188836091,2150,2150,2150,2150,0
20250401,101800,188836091,2150,2150,2150,2150,0
20250401,101700,188836091,2150,2150,2150,2150,220
20250401,101600,188363091,2150,2150,2150,2150,0
20250401,101500,188363091,2150,2150,2150,2150,198
20250401,101400,187937391,2150,2150,2150,2150,18
20250401,101300,187898691,2150,2150,2150,2150,0
20250401,101200,187898691,2150,2150,2150,2150,618
20250401,101100,186569991,2150,2140,2150,2140,117
20250401,101000,186319341,2150,2140,2150,2140,240
20250401,100900,185804231,2140,2140,2140,2140,200
20250401,100800,185376231,2140,2140,2140,2140,0
20250401,100700,185376231,2140,2140,2140,2140,11
20250401,100600,185352691,2130,2130,2130,2130,0
20250401,100500,185352691,2130,2130,2130,2130,0
20250401,100400,185352691,2130,2130,2130,2130,1000
20250401,100300,183222691,2140,2120,2140,2120,578
20250401,100200,181997311,2130,2130,2130,2130,938
20250401,100100,179999371,2130,2130,2130,2130,0
20250401,100000,179999371,2130,2130,2130,2130,0
20250401,095900,179999371,2130,2130,2130,2130,0
20250401,095800,179999371,2130,2130,2130,2130,0
20250401,095700,179999371,2130,2130,2130,2130,0
20250401,095600,179999371,2130,2130,2130,2130,0
20250401,095500,179999371,2130,2130,2130,2130,2000
20250401,095400,175739371,2125,2125,2125,2125,0
20250401,095300,175739371,2125,2125,2125,2125,0
20250401,095200,175739371,2125,2125,2125,2125,0
20250401,095100,175739371,2125,2125,2125,2125,20
20250401,095000,175696871,2125,2125,2125,2125,0
20250401,094900,175696871,2125,2120,2125,2120,47
20250401,094800,175597096,2120,2120,2120,2120,0
20250401,094700,175597096,2120,2120,2120,2120,0
20250401,094600,175597096,2120,2120,2120,2120,31
20250401,094500,175531376,2120,2120,2120,2120,1428
20250401,094400,172504016,2130,2130,2130,2130,0
20250401,094300,172504016,2130,2130,2130,2130,0
20250401,094200,172504016,2130,2130,2130,2130,0
20250401,094100,172504016,2130,2130,2130,2130,1
20250401,094000,172501886,2130,2130,2130,2130,5
20250401,093900,172491236,2120,2130,2130,2120,173
20250401,093800,172124466,2130,2130,2130,2130,9
20250401,093700,172105296,2130,2130,2130,2130,0
20250401,093600,172105296,2130,2125,2130,2125,201
20250401,093500,171678161,2125,2125,2125,2125,0
20250401,093400,171678161,2125,2125,2125,2125,1256
20250401,093300,169009161,2125,2125,2125,2125,0
20250401,093200,169009161,2125,2120,2125,2115,602
20250401,093100,167731016,2125,2130,2130,2120,824
20250401,093000,165982131,2135,2135,2135,2135,0
20250401,092900,165982131,2135,2137,2137,2135,110
20250401,092800,165747235,2140,2140,2140,2140,0
20250401,092700,165747235,2140,2140,2140,2140,0
20250401,092600,165747235,2140,2140,2140,2140,0
20250401,092500,165747235,2140,2140,2140,2140,222
20250401,092400,165272155,2140,2140,2140,2140,22
20250401,092300,165225075,2140,2140,2140,2140,365
20250401,092200,164443975,2140,2140,2140,2140,0
20250401,092100,164443975,2140,2140,2140,2140,1
20250401,092000,164441835,2150,2150,2150,2150,765
20250401,091900,162797085,2155,2145,2155,2145,2054
20250401,091800,158378220,2140,2140,2140,2140,62
20250401,091700,158245540,2145,2125,2145,2120,50989
20250401,091600,49878805,2135,2135,2135,2135,0
20250401,091500,49878805,2135,2135,2135,2135,0
20250401,091400,49878805,2135,2125,2135,2125,244
20250401,091300,49357935,2110,2120,2125,2110,1194
20250401,091200,46827875,2125,2125,2125,2125,113
20250401,091100,46587750,2125,2130,2130,2125,372
20250401,091000,45795395,2130,2135,2135,2130,11
20250401,090900,45771915,2130,2130,2130,2130,224
20250401,090800,45294795,2135,2135,2135,2130,1108
20250401,090700,42929230,2125,2120,2125,2120,1797
20250401,090600,39112165,2120,2115,2120,2115,331
20250401,090500,38412095,2115,2110,2115,2105,130
20250401,090400,38137395,2115,2110,2120,2085,4852
20250401,090300,27995450,2120,2120,2120,2120,0
20250401,090200,27995450,2120,2125,2125,2120,221
20250401,090100,27525930,2100,2120,2125,2100,3160
20250401,090000,20880415,2145,2090,2145,2090,9953
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 314791499 2165 2165 2165 2165 2460
3 20250401 190600 314791499 2165 2165 2165 2165 0
4 20250401 190500 314791499 2165 2165 2165 2165 0
5 20250401 190400 314791499 2165 2165 2165 2165 0
6 20250401 190300 314791499 2165 2165 2165 2165 0
7 20250401 190200 314791499 2165 2165 2165 2165 0
8 20250401 190100 314791499 2165 2165 2165 2165 0
9 20250401 190000 314791499 2165 2165 2165 2165 0
10 20250401 185900 314791499 2165 2165 2165 2165 0
11 20250401 185800 314791499 2165 2165 2165 2165 0
12 20250401 185700 314791499 2165 2165 2165 2165 0
13 20250401 185600 314791499 2165 2165 2165 2165 0
14 20250401 185500 314791499 2165 2165 2165 2165 0
15 20250401 185400 314791499 2165 2165 2165 2165 0
16 20250401 185300 314791499 2165 2165 2165 2165 0
17 20250401 185200 314791499 2165 2165 2165 2165 0
18 20250401 185100 314791499 2165 2165 2165 2165 0
19 20250401 185000 314791499 2165 2165 2165 2165 0
20 20250401 184900 314791499 2165 2165 2165 2165 0
21 20250401 184800 314791499 2165 2165 2165 2165 0
22 20250401 184700 314791499 2165 2165 2165 2165 0
23 20250401 184600 314791499 2165 2165 2165 2165 0
24 20250401 184500 314791499 2165 2165 2165 2165 0
25 20250401 184400 314791499 2165 2165 2165 2165 0
26 20250401 184300 314791499 2165 2165 2165 2165 0
27 20250401 184200 314791499 2165 2165 2165 2165 0
28 20250401 184100 314791499 2165 2165 2165 2165 0
29 20250401 184000 314791499 2165 2165 2165 2165 0
30 20250401 183900 314791499 2165 2165 2165 2165 0
31 20250401 183800 314791499 2165 2165 2165 2165 0
32 20250401 183700 314791499 2165 2165 2165 2165 2460
33 20250401 183600 314791499 2165 2165 2165 2165 0
34 20250401 183500 314791499 2165 2165 2165 2165 0
35 20250401 183400 314791499 2165 2165 2165 2165 0
36 20250401 183300 314791499 2165 2165 2165 2165 0
37 20250401 183200 314791499 2165 2165 2165 2165 0
38 20250401 183100 314791499 2165 2165 2165 2165 0
39 20250401 183000 314791499 2165 2165 2165 2165 0
40 20250401 182900 314791499 2165 2165 2165 2165 0
41 20250401 182800 314791499 2165 2165 2165 2165 0
42 20250401 182700 314791499 2165 2165 2165 2165 0
43 20250401 182600 314791499 2165 2165 2165 2165 0
44 20250401 182500 314791499 2165 2165 2165 2165 0
45 20250401 182400 314791499 2165 2165 2165 2165 0
46 20250401 182300 314791499 2165 2165 2165 2165 0
47 20250401 182200 314791499 2165 2165 2165 2165 0
48 20250401 182100 314791499 2165 2165 2165 2165 0
49 20250401 182000 314791499 2165 2165 2165 2165 0
50 20250401 181900 314791499 2165 2165 2165 2165 0
51 20250401 181800 314791499 2165 2165 2165 2165 0
52 20250401 181700 314791499 2165 2165 2165 2165 0
53 20250401 181600 314791499 2165 2165 2165 2165 0
54 20250401 181500 314791499 2165 2165 2165 2165 0
55 20250401 181400 314791499 2165 2165 2165 2165 0
56 20250401 181300 314791499 2165 2165 2165 2165 0
57 20250401 181200 314791499 2165 2165 2165 2165 0
58 20250401 181100 314791499 2165 2165 2165 2165 0
59 20250401 181000 314791499 2165 2165 2165 2165 0
60 20250401 180900 314791499 2165 2165 2165 2165 0
61 20250401 180800 314791499 2165 2165 2165 2165 0
62 20250401 180700 314791499 2165 2165 2165 2165 2460
63 20250401 180600 314791499 2165 2165 2165 2165 0
64 20250401 180500 314791499 2165 2165 2165 2165 0
65 20250401 180400 314791499 2165 2165 2165 2165 0
66 20250401 180300 314791499 2165 2165 2165 2165 0
67 20250401 180200 314791499 2165 2165 2165 2165 0
68 20250401 180100 314791499 2165 2165 2165 2165 0
69 20250401 180000 314791499 2165 2165 2165 2165 0
70 20250401 175900 314791499 2165 2165 2165 2165 0
71 20250401 175800 314791499 2165 2165 2165 2165 0
72 20250401 175700 314791499 2165 2165 2165 2165 0
73 20250401 175600 314791499 2165 2165 2165 2165 0
74 20250401 175500 314791499 2165 2165 2165 2165 0
75 20250401 175400 314791499 2165 2165 2165 2165 0
76 20250401 175300 314791499 2165 2165 2165 2165 0
77 20250401 175200 314791499 2165 2165 2165 2165 0
78 20250401 175100 314791499 2165 2165 2165 2165 0
79 20250401 175000 314791499 2165 2165 2165 2165 0
80 20250401 174900 314791499 2165 2165 2165 2165 0
81 20250401 174800 314791499 2165 2165 2165 2165 0
82 20250401 174700 314791499 2165 2165 2165 2165 0
83 20250401 174600 314791499 2165 2165 2165 2165 0
84 20250401 174500 314791499 2165 2165 2165 2165 0
85 20250401 174400 314791499 2165 2165 2165 2165 0
86 20250401 174300 314791499 2165 2165 2165 2165 0
87 20250401 174200 314791499 2165 2165 2165 2165 0
88 20250401 174100 314791499 2165 2165 2165 2165 0
89 20250401 174000 314791499 2165 2165 2165 2165 0
90 20250401 173900 314791499 2165 2165 2165 2165 0
91 20250401 173800 314791499 2165 2165 2165 2165 0
92 20250401 173700 314791499 2165 2165 2165 2165 2460
93 20250401 173600 314791499 2165 2165 2165 2165 0
94 20250401 173500 314791499 2165 2165 2165 2165 0
95 20250401 173400 314791499 2165 2165 2165 2165 0
96 20250401 173300 314791499 2165 2165 2165 2165 0
97 20250401 173200 314791499 2165 2165 2165 2165 0
98 20250401 173100 314791499 2165 2165 2165 2165 0
99 20250401 173000 314791499 2165 2165 2165 2165 0
100 20250401 172900 314791499 2165 2165 2165 2165 0
101 20250401 172800 314791499 2165 2165 2165 2165 0
102 20250401 172700 314791499 2165 2165 2165 2165 0
103 20250401 172600 314791499 2165 2165 2165 2165 0
104 20250401 172500 314791499 2165 2165 2165 2165 0
105 20250401 172400 314791499 2165 2165 2165 2165 0
106 20250401 172300 314791499 2165 2165 2165 2165 0
107 20250401 172200 314791499 2165 2165 2165 2165 0
108 20250401 172100 314791499 2165 2165 2165 2165 0
109 20250401 172000 314791499 2165 2165 2165 2165 0
110 20250401 171900 314791499 2165 2165 2165 2165 0
111 20250401 171800 314791499 2165 2165 2165 2165 0
112 20250401 171700 314791499 2165 2165 2165 2165 0
113 20250401 171600 314791499 2165 2165 2165 2165 0
114 20250401 171500 314791499 2165 2165 2165 2165 0
115 20250401 171400 314791499 2165 2165 2165 2165 0
116 20250401 171300 314791499 2165 2165 2165 2165 0
117 20250401 171200 314791499 2165 2165 2165 2165 0
118 20250401 171100 314791499 2165 2165 2165 2165 0
119 20250401 171000 314791499 2165 2165 2165 2165 0
120 20250401 170900 314791499 2165 2165 2165 2165 0
121 20250401 170800 314791499 2165 2165 2165 2165 0
122 20250401 170700 314791499 2165 2165 2165 2165 2460
123 20250401 170600 314791499 2165 2165 2165 2165 0
124 20250401 170500 314791499 2165 2165 2165 2165 0
125 20250401 170400 314791499 2165 2165 2165 2165 0
126 20250401 170300 314791499 2165 2165 2165 2165 0
127 20250401 170200 314791499 2165 2165 2165 2165 0
128 20250401 170100 314791499 2165 2165 2165 2165 0
129 20250401 170000 314791499 2165 2165 2165 2165 0
130 20250401 165900 314791499 2165 2165 2165 2165 0
131 20250401 165800 314791499 2165 2165 2165 2165 0
132 20250401 165700 314791499 2165 2165 2165 2165 0
133 20250401 165600 314791499 2165 2165 2165 2165 0
134 20250401 165500 314791499 2165 2165 2165 2165 0
135 20250401 165400 314791499 2165 2165 2165 2165 0
136 20250401 165300 314791499 2165 2165 2165 2165 0
137 20250401 165200 314791499 2165 2165 2165 2165 0
138 20250401 165100 314791499 2165 2165 2165 2165 0
139 20250401 165000 314791499 2165 2165 2165 2165 0
140 20250401 164900 314791499 2165 2165 2165 2165 0
141 20250401 164800 314791499 2165 2165 2165 2165 0
142 20250401 164700 314791499 2165 2165 2165 2165 0
143 20250401 164600 314791499 2165 2165 2165 2165 0
144 20250401 164500 314791499 2165 2165 2165 2165 0
145 20250401 164400 314791499 2165 2165 2165 2165 0
146 20250401 164300 314791499 2165 2165 2165 2165 0
147 20250401 164200 314791499 2165 2165 2165 2165 0
148 20250401 164100 314791499 2165 2165 2165 2165 0
149 20250401 164000 314791499 2165 2165 2165 2165 0
150 20250401 163900 314791499 2165 2165 2165 2165 0
151 20250401 163800 314791499 2165 2165 2165 2165 0
152 20250401 163700 314791499 2165 2165 2165 2165 2460
153 20250401 163600 314791499 2165 2165 2165 2165 0
154 20250401 163500 314791499 2165 2165 2165 2165 0
155 20250401 163400 314791499 2165 2165 2165 2165 0
156 20250401 163300 314791499 2165 2165 2165 2165 0
157 20250401 163200 314791499 2165 2165 2165 2165 0
158 20250401 163100 314791499 2165 2165 2165 2165 0
159 20250401 163000 314791499 2165 2165 2165 2165 0
160 20250401 162900 314791499 2165 2165 2165 2165 0
161 20250401 162800 314791499 2165 2165 2165 2165 0
162 20250401 162700 314791499 2165 2165 2165 2165 0
163 20250401 162600 314791499 2165 2165 2165 2165 0
164 20250401 162500 314791499 2165 2165 2165 2165 0
165 20250401 162400 314791499 2165 2165 2165 2165 0
166 20250401 162300 314791499 2165 2165 2165 2165 0
167 20250401 162200 314791499 2165 2165 2165 2165 0
168 20250401 162100 314791499 2165 2165 2165 2165 0
169 20250401 162000 314791499 2165 2165 2165 2165 0
170 20250401 161900 314791499 2165 2165 2165 2165 0
171 20250401 161800 314791499 2165 2165 2165 2165 0
172 20250401 161700 314791499 2165 2165 2165 2165 0
173 20250401 161600 314791499 2165 2165 2165 2165 0
174 20250401 161500 314791499 2165 2165 2165 2165 0
175 20250401 161400 314791499 2165 2165 2165 2165 0
176 20250401 161300 314791499 2165 2165 2165 2165 0
177 20250401 161200 314791499 2165 2165 2165 2165 0
178 20250401 161100 314791499 2165 2165 2165 2165 0
179 20250401 161000 314791499 2165 2165 2165 2165 0
180 20250401 160900 314791499 2165 2165 2165 2165 0
181 20250401 160800 314791499 2165 2165 2165 2165 0
182 20250401 160700 314791499 2165 2165 2165 2165 2460
183 20250401 160600 314791499 2165 2165 2165 2165 0
184 20250401 160500 314791499 2165 2165 2165 2165 0
185 20250401 160400 314791499 2165 2165 2165 2165 0
186 20250401 160300 314791499 2165 2165 2165 2165 0
187 20250401 160200 314791499 2165 2165 2165 2165 0
188 20250401 160100 314791499 2165 2165 2165 2165 0
189 20250401 160000 314791499 2165 2165 2165 2165 0
190 20250401 155900 314791499 2165 2165 2165 2165 0
191 20250401 155800 314791499 2165 2165 2165 2165 0
192 20250401 155700 314791499 2165 2165 2165 2165 0
193 20250401 155600 314791499 2165 2165 2165 2165 0
194 20250401 155500 314791499 2165 2165 2165 2165 0
195 20250401 155400 314791499 2165 2165 2165 2165 0
196 20250401 155300 314791499 2165 2165 2165 2165 0
197 20250401 155200 314791499 2165 2165 2165 2165 0
198 20250401 155100 314791499 2165 2165 2165 2165 0
199 20250401 155000 314791499 2165 2165 2165 2165 0
200 20250401 154900 314791499 2165 2165 2165 2165 0
201 20250401 154800 314791499 2165 2165 2165 2165 0
202 20250401 154700 314791499 2165 2165 2165 2165 0
203 20250401 154600 314791499 2165 2165 2165 2165 0
204 20250401 154500 314791499 2165 2165 2165 2165 0
205 20250401 154400 314791499 2165 2165 2165 2165 0
206 20250401 154300 314791499 2165 2165 2165 2165 0
207 20250401 154200 314791499 2165 2165 2165 2165 0
208 20250401 154100 314791499 2165 2165 2165 2165 0
209 20250401 154000 314791499 2165 2165 2165 2165 0
210 20250401 153900 314791499 2165 2165 2165 2165 0
211 20250401 153800 314791499 2165 2165 2165 2165 0
212 20250401 153700 314791499 2165 2165 2165 2165 2460
213 20250401 153600 314791499 2165 2165 2165 2165 0
214 20250401 153500 314791499 2165 2165 2165 2165 0
215 20250401 153400 314791499 2165 2165 2165 2165 0
216 20250401 153300 314791499 2165 2165 2165 2165 0
217 20250401 153200 314791499 2165 2165 2165 2165 0
218 20250401 153100 314791499 2165 2165 2165 2165 0
219 20250401 153000 314791499 2165 2165 2165 2165 2460
220 20250401 152900 309465599 2180 2180 2180 2180 0
221 20250401 152800 309465599 2180 2180 2180 2180 0
222 20250401 152700 309465599 2180 2180 2180 2180 0
223 20250401 152600 309465599 2180 2180 2180 2180 0
224 20250401 152500 309465599 2180 2180 2180 2180 0
225 20250401 152400 309465599 2180 2180 2180 2180 0
226 20250401 152300 309465599 2180 2180 2180 2180 0
227 20250401 152200 309465599 2180 2180 2180 2180 0
228 20250401 152100 309465599 2180 2180 2180 2180 0
229 20250401 152000 309465599 2180 2180 2180 2180 0
230 20250401 151900 309465599 2180 2165 2180 2165 1427
231 20250401 151800 306375334 2185 2185 2185 2185 0
232 20250401 151700 306375334 2185 2185 2185 2185 106
233 20250401 151600 306143724 2185 2185 2185 2185 0
234 20250401 151500 306143724 2185 2185 2185 2185 112
235 20250401 151400 305899004 2180 2170 2180 2170 429
236 20250401 151300 304964184 2180 2180 2180 2180 111
237 20250401 151200 304722204 2175 2175 2175 2175 194
238 20250401 151100 304300254 2185 2185 2185 2185 0
239 20250401 151000 304300254 2185 2185 2185 2185 0
240 20250401 150900 304300254 2185 2185 2185 2185 0
241 20250401 150800 304300254 2185 2175 2185 2150 6044
242 20250401 150700 291209209 2185 2185 2185 2185 0
243 20250401 150600 291209209 2185 2185 2185 2185 0
244 20250401 150500 291209209 2185 2175 2185 2175 1358
245 20250401 150400 288244499 2175 2175 2175 2175 1
246 20250401 150300 288242324 2185 2180 2185 2180 215
247 20250401 150200 287773494 2180 2175 2180 2175 36
248 20250401 150100 287695139 2175 2175 2175 2175 1
249 20250401 150000 287692964 2180 2180 2180 2180 5735
250 20250401 145900 275190664 2180 2180 2180 2180 7
251 20250401 145800 275175404 2180 2180 2180 2180 2
252 20250401 145700 275171044 2180 2180 2180 2180 2
253 20250401 145600 275166684 2180 2180 2180 2180 0
254 20250401 145500 275166684 2180 2180 2180 2180 0
255 20250401 145400 275166684 2180 2185 2185 2180 120
256 20250401 145300 274905079 2190 2185 2190 2185 30
257 20250401 145200 274839429 2180 2180 2180 2180 0
258 20250401 145100 274839429 2180 2180 2180 2180 0
259 20250401 145000 274839429 2180 2180 2180 2180 118
260 20250401 144900 274582189 2185 2185 2185 2185 0
261 20250401 144800 274582189 2185 2185 2185 2185 0
262 20250401 144700 274582189 2185 2185 2185 2185 952
263 20250401 144600 272502069 2185 2185 2185 2185 0
264 20250401 144500 272502069 2185 2185 2185 2185 0
265 20250401 144400 272502069 2185 2185 2185 2185 0
266 20250401 144300 272502069 2185 2185 2185 2185 0
267 20250401 144200 272502069 2185 2185 2185 2185 0
268 20250401 144100 272502069 2185 2185 2185 2185 309
269 20250401 144000 271826904 2185 2185 2185 2185 11
270 20250401 143900 271802869 2185 2185 2185 2185 0
271 20250401 143800 271802869 2185 2185 2185 2185 0
272 20250401 143700 271802869 2185 2185 2185 2185 0
273 20250401 143600 271802869 2185 2185 2185 2185 0
274 20250401 143500 271802869 2185 2185 2185 2185 0
275 20250401 143400 271802869 2185 2185 2185 2185 0
276 20250401 143300 271802869 2185 2185 2185 2185 0
277 20250401 143200 271802869 2185 2185 2185 2185 98
278 20250401 143100 271588739 2190 2190 2190 2190 0
279 20250401 143000 271588739 2190 2190 2190 2190 0
280 20250401 142900 271588739 2190 2190 2190 2190 0
281 20250401 142800 271588739 2190 2190 2190 2190 0
282 20250401 142700 271588739 2190 2185 2190 2185 2
283 20250401 142600 271584364 2180 2180 2180 2180 0
284 20250401 142500 271584364 2180 2180 2180 2180 275
285 20250401 142400 270984864 2185 2185 2185 2185 0
286 20250401 142300 270984864 2185 2185 2185 2185 0
287 20250401 142200 270984864 2185 2185 2185 2185 1121
288 20250401 142100 268535479 2185 2185 2185 2185 0
289 20250401 142000 268535479 2185 2185 2185 2185 0
290 20250401 141900 268535479 2185 2185 2185 2185 0
291 20250401 141800 268535479 2185 2185 2185 2185 0
292 20250401 141700 268535479 2185 2185 2185 2185 0
293 20250401 141600 268535479 2185 2185 2185 2185 0
294 20250401 141500 268535479 2185 2185 2185 2185 1
295 20250401 141400 268533294 2185 2185 2185 2185 0
296 20250401 141300 268533294 2185 2185 2185 2185 113
297 20250401 141200 268286389 2185 2185 2185 2185 0
298 20250401 141100 268286389 2185 2185 2185 2185 0
299 20250401 141000 268286389 2185 2185 2185 2185 0
300 20250401 140900 268286389 2185 2185 2185 2185 0
301 20250401 140800 268286389 2185 2185 2185 2185 0
302 20250401 140700 268286389 2185 2185 2185 2185 0
303 20250401 140600 268286389 2185 2185 2185 2185 238
304 20250401 140500 267766359 2185 2185 2185 2185 0
305 20250401 140400 267766359 2185 2185 2185 2185 0
306 20250401 140300 267766359 2185 2185 2185 2185 1
307 20250401 140200 267764174 2180 2180 2180 2180 8
308 20250401 140100 267746734 2185 2185 2185 2185 0
309 20250401 140000 267746734 2185 2185 2185 2185 0
310 20250401 135900 267746734 2185 2185 2185 2185 0
311 20250401 135800 267746734 2185 2185 2185 2185 7
312 20250401 135700 267731439 2190 2190 2190 2190 0
313 20250401 135600 267731439 2190 2190 2190 2190 0
314 20250401 135500 267731439 2190 2190 2190 2190 0
315 20250401 135400 267731439 2190 2190 2190 2190 0
316 20250401 135300 267731439 2190 2185 2190 2185 70
317 20250401 135200 267578444 2180 2180 2180 2180 10
318 20250401 135100 267556644 2175 2175 2175 2175 0
319 20250401 135000 267556644 2175 2175 2175 2175 409
320 20250401 134900 266667069 2185 2185 2185 2185 0
321 20250401 134800 266667069 2185 2185 2185 2185 0
322 20250401 134700 266667069 2185 2185 2185 2185 0
323 20250401 134600 266667069 2185 2185 2185 2185 0
324 20250401 134500 266667069 2185 2185 2185 2185 0
325 20250401 134400 266667069 2185 2185 2185 2185 0
326 20250401 134300 266667069 2185 2185 2185 2185 0
327 20250401 134200 266667069 2185 2175 2185 2175 1001
328 20250401 134100 264489884 2175 2175 2175 2175 84
329 20250401 134000 264307184 2165 2165 2165 2165 0
330 20250401 133900 264307184 2165 2165 2165 2165 0
331 20250401 133800 264307184 2165 2165 2165 2165 0
332 20250401 133700 264307184 2165 2165 2165 2165 1571
333 20250401 133600 260905969 2175 2175 2175 2175 0
334 20250401 133500 260905969 2175 2175 2175 2175 0
335 20250401 133400 260905969 2175 2175 2175 2175 0
336 20250401 133300 260905969 2175 2175 2175 2175 0
337 20250401 133200 260905969 2175 2175 2175 2175 0
338 20250401 133100 260905969 2175 2175 2175 2175 0
339 20250401 133000 260905969 2175 2175 2175 2175 0
340 20250401 132900 260905969 2175 2175 2175 2175 0
341 20250401 132800 260905969 2175 2175 2175 2175 0
342 20250401 132700 260905969 2175 2175 2175 2175 0
343 20250401 132600 260905969 2175 2175 2175 2175 0
344 20250401 132500 260905969 2175 2175 2175 2175 0
345 20250401 132400 260905969 2175 2175 2175 2175 0
346 20250401 132300 260905969 2175 2175 2175 2175 0
347 20250401 132200 260905969 2175 2175 2175 2175 0
348 20250401 132100 260905969 2175 2175 2175 2175 0
349 20250401 132000 260905969 2175 2175 2175 2175 0
350 20250401 131900 260905969 2175 2175 2175 2175 0
351 20250401 131800 260905969 2175 2175 2175 2175 0
352 20250401 131700 260905969 2175 2175 2175 2175 0
353 20250401 131600 260905969 2175 2165 2175 2165 2026
354 20250401 131500 256516919 2167 2167 2167 2167 0
355 20250401 131400 256516919 2167 2167 2167 2167 0
356 20250401 131300 256516919 2167 2167 2167 2167 0
357 20250401 131200 256516919 2167 2167 2167 2167 0
358 20250401 131100 256516919 2167 2167 2167 2167 348
359 20250401 131000 255762803 2170 2170 2170 2170 0
360 20250401 130900 255762803 2170 2170 2170 2170 852
361 20250401 130800 253913963 2170 2170 2170 2170 1830
362 20250401 130700 249942863 2175 2175 2175 2175 0
363 20250401 130600 249942863 2175 2175 2175 2175 1208
364 20250401 130500 247315463 2180 2180 2180 2180 0
365 20250401 130400 247315463 2180 2180 2180 2180 0
366 20250401 130300 247315463 2180 2180 2180 2180 0
367 20250401 130200 247315463 2180 2180 2180 2180 0
368 20250401 130100 247315463 2180 2180 2180 2180 0
369 20250401 130000 247315463 2180 2180 2180 2180 0
370 20250401 125900 247315463 2180 2180 2180 2180 0
371 20250401 125800 247315463 2180 2180 2180 2180 0
372 20250401 125700 247315463 2180 2180 2180 2180 0
373 20250401 125600 247315463 2180 2180 2180 2180 0
374 20250401 125500 247315463 2180 2180 2180 2180 0
375 20250401 125400 247315463 2180 2180 2180 2180 0
376 20250401 125300 247315463 2180 2180 2180 2180 1237
377 20250401 125200 244618803 2185 2185 2185 2185 0
378 20250401 125100 244618803 2185 2185 2185 2185 0
379 20250401 125000 244618803 2185 2185 2185 2185 0
380 20250401 124900 244618803 2185 2185 2185 2185 0
381 20250401 124800 244618803 2185 2185 2185 2185 1404
382 20250401 124700 241551063 2190 2190 2190 2190 79
383 20250401 124600 241378053 2190 2190 2190 2190 0
384 20250401 124500 241378053 2190 2190 2190 2190 0
385 20250401 124400 241378053 2190 2190 2190 2190 0
386 20250401 124300 241378053 2190 2190 2190 2190 0
387 20250401 124200 241378053 2190 2190 2190 2190 0
388 20250401 124100 241378053 2190 2190 2190 2190 0
389 20250401 124000 241378053 2190 2190 2190 2190 0
390 20250401 123900 241378053 2190 2190 2190 2190 0
391 20250401 123800 241378053 2190 2190 2190 2190 0
392 20250401 123700 241378053 2190 2190 2190 2190 2
393 20250401 123600 241373673 2185 2185 2185 2185 1181
394 20250401 123500 238793188 2185 2185 2185 2185 1
395 20250401 123400 238791003 2185 2185 2185 2185 0
396 20250401 123300 238791003 2185 2185 2185 2185 5
397 20250401 123200 238780078 2185 2185 2185 2185 0
398 20250401 123100 238780078 2185 2185 2185 2185 0
399 20250401 123000 238780078 2185 2185 2185 2185 0
400 20250401 122900 238780078 2185 2185 2185 2185 50
401 20250401 122800 238670828 2185 2185 2185 2185 0
402 20250401 122700 238670828 2185 2185 2185 2185 0
403 20250401 122600 238670828 2185 2185 2185 2185 0
404 20250401 122500 238670828 2185 2185 2185 2185 0
405 20250401 122400 238670828 2185 2185 2185 2185 0
406 20250401 122300 238670828 2185 2185 2185 2185 0
407 20250401 122200 238670828 2185 2185 2185 2185 0
408 20250401 122100 238670828 2185 2185 2185 2185 0
409 20250401 122000 238670828 2185 2185 2185 2185 4
410 20250401 121900 238662088 2185 2185 2185 2185 0
411 20250401 121800 238662088 2185 2170 2185 2170 310
412 20250401 121700 237988488 2170 2170 2170 2170 0
413 20250401 121600 237988488 2170 2170 2170 2170 0
414 20250401 121500 237988488 2170 2170 2170 2170 0
415 20250401 121400 237988488 2170 2170 2170 2170 0
416 20250401 121300 237988488 2170 2170 2170 2170 182
417 20250401 121200 237593548 2170 2170 2170 2170 0
418 20250401 121100 237593548 2170 2170 2170 2170 37
419 20250401 121000 237513258 2170 2170 2170 2170 0
420 20250401 120900 237513258 2170 2170 2170 2170 0
421 20250401 120800 237513258 2170 2170 2170 2170 1263
422 20250401 120700 234772548 2190 2190 2190 2190 0
423 20250401 120600 234772548 2190 2190 2190 2190 69
424 20250401 120500 234621438 2190 2190 2190 2190 0
425 20250401 120400 234621438 2190 2190 2190 2190 0
426 20250401 120300 234621438 2190 2190 2190 2190 88
427 20250401 120200 234428718 2190 2190 2190 2190 0
428 20250401 120100 234428718 2190 2190 2190 2190 0
429 20250401 120000 234428718 2190 2190 2190 2190 65
430 20250401 115900 234286368 2170 2170 2170 2170 0
431 20250401 115800 234286368 2170 2170 2170 2170 0
432 20250401 115700 234286368 2170 2170 2170 2170 0
433 20250401 115600 234286368 2170 2170 2170 2170 506
434 20250401 115500 233188348 2175 2175 2175 2175 1114
435 20250401 115400 230765398 2185 2185 2185 2185 0
436 20250401 115300 230765398 2185 2185 2185 2185 0
437 20250401 115200 230765398 2185 2185 2185 2185 5
438 20250401 115100 230754473 2180 2170 2180 2170 3
439 20250401 115000 230747953 2170 2170 2170 2170 1
440 20250401 114900 230745783 2180 2180 2180 2180 52
441 20250401 114800 230632423 2185 2185 2185 2185 103
442 20250401 114700 230407368 2190 2190 2190 2190 600
443 20250401 114600 229093368 2205 2205 2205 2205 0
444 20250401 114500 229093368 2205 2205 2205 2205 1
445 20250401 114400 229091163 2205 2200 2205 2200 2
446 20250401 114300 229086758 2190 2190 2190 2190 113
447 20250401 114200 228839288 2190 2190 2190 2190 1
448 20250401 114100 228837098 2205 2205 2205 2205 0
449 20250401 114000 228837098 2205 2185 2205 2185 30
450 20250401 113900 228770968 2185 2185 2185 2185 0
451 20250401 113800 228770968 2185 2185 2185 2185 0
452 20250401 113700 228770968 2185 2185 2185 2185 1
453 20250401 113600 228768783 2205 2205 2205 2205 0
454 20250401 113500 228768783 2205 2205 2205 2205 0
455 20250401 113400 228768783 2205 2205 2205 2205 1
456 20250401 113300 228766578 2185 2185 2185 2185 0
457 20250401 113200 228766578 2185 2185 2185 2185 49
458 20250401 113100 228659513 2210 2210 2210 2210 0
459 20250401 113000 228659513 2210 2210 2210 2210 0
460 20250401 112900 228659513 2210 2210 2210 2190 153
461 20250401 112800 228321483 2210 2210 2210 2210 0
462 20250401 112700 228321483 2210 2205 2210 2205 200
463 20250401 112600 227879758 2185 2185 2185 2185 0
464 20250401 112500 227879758 2185 2190 2190 2185 80
465 20250401 112400 227704858 2210 2205 2215 2205 456
466 20250401 112300 226697093 2210 2200 2210 2185 2523
467 20250401 112200 221153476 2200 2190 2200 2190 458
468 20250401 112100 220146926 2170 2175 2180 2170 1309
469 20250401 112000 217295391 2175 2165 2180 2165 151
470 20250401 111900 216967256 2180 2180 2180 2180 0
471 20250401 111800 216967256 2180 2180 2180 2180 0
472 20250401 111700 216967256 2180 2180 2180 2180 0
473 20250401 111600 216967256 2180 2180 2180 2180 2
474 20250401 111500 216962896 2180 2175 2180 2175 222
475 20250401 111400 216479936 2175 2175 2175 2175 0
476 20250401 111300 216479936 2175 2175 2175 2175 0
477 20250401 111200 216479936 2175 2175 2175 2175 0
478 20250401 111100 216479936 2175 2175 2175 2175 0
479 20250401 111000 216479936 2175 2175 2175 2175 0
480 20250401 110900 216479936 2175 2175 2175 2175 0
481 20250401 110800 216479936 2175 2175 2175 2175 0
482 20250401 110700 216479936 2175 2175 2175 2175 0
483 20250401 110600 216479936 2175 2175 2175 2175 0
484 20250401 110500 216479936 2175 2180 2180 2175 26
485 20250401 110400 216423371 2180 2180 2180 2180 0
486 20250401 110300 216423371 2180 2180 2180 2180 10
487 20250401 110200 216401571 2170 2170 2170 2170 0
488 20250401 110100 216401571 2170 2170 2170 2170 0
489 20250401 110000 216401571 2170 2170 2170 2170 0
490 20250401 105900 216401571 2170 2170 2170 2170 550
491 20250401 105800 215208071 2170 2170 2170 2170 0
492 20250401 105700 215208071 2170 2170 2170 2170 50
493 20250401 105600 215099571 2170 2170 2170 2170 0
494 20250401 105500 215099571 2170 2170 2170 2170 194
495 20250401 105400 214678591 2170 2170 2170 2170 8
496 20250401 105300 214661231 2155 2155 2155 2155 0
497 20250401 105200 214661231 2155 2170 2170 2155 34
498 20250401 105100 214587946 2160 2160 2160 2160 0
499 20250401 105000 214587946 2160 2155 2160 2155 4240
500 20250401 104900 205439881 2155 2155 2155 2155 1
501 20250401 104800 205437726 2155 2155 2155 2155 0
502 20250401 104700 205437726 2155 2155 2155 2155 78
503 20250401 104600 205269636 2150 2150 2150 2150 0
504 20250401 104500 205269636 2150 2150 2150 2150 0
505 20250401 104400 205269636 2150 2145 2150 2145 797
506 20250401 104300 203556826 2145 2145 2145 2145 0
507 20250401 104200 203556826 2145 2145 2145 2145 140
508 20250401 104100 203256526 2140 2140 2140 2140 0
509 20250401 104000 203256526 2140 2140 2140 2140 0
510 20250401 103900 203256526 2140 2140 2140 2140 0
511 20250401 103800 203256526 2140 2140 2140 2140 0
512 20250401 103700 203256526 2140 2140 2140 2140 707
513 20250401 103600 201743546 2150 2150 2150 2150 0
514 20250401 103500 201743546 2150 2150 2150 2150 1
515 20250401 103400 201741396 2150 2150 2150 2150 0
516 20250401 103300 201741396 2150 2150 2150 2150 0
517 20250401 103200 201741396 2150 2150 2150 2150 0
518 20250401 103100 201741396 2150 2155 2155 2150 161
519 20250401 103000 201395241 2155 2155 2155 2155 0
520 20250401 102900 201395241 2155 2155 2155 2150 2577
521 20250401 102800 195842556 2155 2155 2155 2155 9
522 20250401 102700 195823161 2155 2155 2155 2155 520
523 20250401 102600 194702561 2150 2150 2150 2150 0
524 20250401 102500 194702561 2150 2150 2150 2150 1900
525 20250401 102400 190617561 2150 2150 2150 2150 30
526 20250401 102300 190553061 2140 2140 2140 2140 88
527 20250401 102200 190364741 2150 2150 2150 2150 119
528 20250401 102100 190108891 2150 2150 2150 2150 1
529 20250401 102000 190106741 2150 2150 2150 2150 591
530 20250401 101900 188836091 2150 2150 2150 2150 0
531 20250401 101800 188836091 2150 2150 2150 2150 0
532 20250401 101700 188836091 2150 2150 2150 2150 220
533 20250401 101600 188363091 2150 2150 2150 2150 0
534 20250401 101500 188363091 2150 2150 2150 2150 198
535 20250401 101400 187937391 2150 2150 2150 2150 18
536 20250401 101300 187898691 2150 2150 2150 2150 0
537 20250401 101200 187898691 2150 2150 2150 2150 618
538 20250401 101100 186569991 2150 2140 2150 2140 117
539 20250401 101000 186319341 2150 2140 2150 2140 240
540 20250401 100900 185804231 2140 2140 2140 2140 200
541 20250401 100800 185376231 2140 2140 2140 2140 0
542 20250401 100700 185376231 2140 2140 2140 2140 11
543 20250401 100600 185352691 2130 2130 2130 2130 0
544 20250401 100500 185352691 2130 2130 2130 2130 0
545 20250401 100400 185352691 2130 2130 2130 2130 1000
546 20250401 100300 183222691 2140 2120 2140 2120 578
547 20250401 100200 181997311 2130 2130 2130 2130 938
548 20250401 100100 179999371 2130 2130 2130 2130 0
549 20250401 100000 179999371 2130 2130 2130 2130 0
550 20250401 095900 179999371 2130 2130 2130 2130 0
551 20250401 095800 179999371 2130 2130 2130 2130 0
552 20250401 095700 179999371 2130 2130 2130 2130 0
553 20250401 095600 179999371 2130 2130 2130 2130 0
554 20250401 095500 179999371 2130 2130 2130 2130 2000
555 20250401 095400 175739371 2125 2125 2125 2125 0
556 20250401 095300 175739371 2125 2125 2125 2125 0
557 20250401 095200 175739371 2125 2125 2125 2125 0
558 20250401 095100 175739371 2125 2125 2125 2125 20
559 20250401 095000 175696871 2125 2125 2125 2125 0
560 20250401 094900 175696871 2125 2120 2125 2120 47
561 20250401 094800 175597096 2120 2120 2120 2120 0
562 20250401 094700 175597096 2120 2120 2120 2120 0
563 20250401 094600 175597096 2120 2120 2120 2120 31
564 20250401 094500 175531376 2120 2120 2120 2120 1428
565 20250401 094400 172504016 2130 2130 2130 2130 0
566 20250401 094300 172504016 2130 2130 2130 2130 0
567 20250401 094200 172504016 2130 2130 2130 2130 0
568 20250401 094100 172504016 2130 2130 2130 2130 1
569 20250401 094000 172501886 2130 2130 2130 2130 5
570 20250401 093900 172491236 2120 2130 2130 2120 173
571 20250401 093800 172124466 2130 2130 2130 2130 9
572 20250401 093700 172105296 2130 2130 2130 2130 0
573 20250401 093600 172105296 2130 2125 2130 2125 201
574 20250401 093500 171678161 2125 2125 2125 2125 0
575 20250401 093400 171678161 2125 2125 2125 2125 1256
576 20250401 093300 169009161 2125 2125 2125 2125 0
577 20250401 093200 169009161 2125 2120 2125 2115 602
578 20250401 093100 167731016 2125 2130 2130 2120 824
579 20250401 093000 165982131 2135 2135 2135 2135 0
580 20250401 092900 165982131 2135 2137 2137 2135 110
581 20250401 092800 165747235 2140 2140 2140 2140 0
582 20250401 092700 165747235 2140 2140 2140 2140 0
583 20250401 092600 165747235 2140 2140 2140 2140 0
584 20250401 092500 165747235 2140 2140 2140 2140 222
585 20250401 092400 165272155 2140 2140 2140 2140 22
586 20250401 092300 165225075 2140 2140 2140 2140 365
587 20250401 092200 164443975 2140 2140 2140 2140 0
588 20250401 092100 164443975 2140 2140 2140 2140 1
589 20250401 092000 164441835 2150 2150 2150 2150 765
590 20250401 091900 162797085 2155 2145 2155 2145 2054
591 20250401 091800 158378220 2140 2140 2140 2140 62
592 20250401 091700 158245540 2145 2125 2145 2120 50989
593 20250401 091600 49878805 2135 2135 2135 2135 0
594 20250401 091500 49878805 2135 2135 2135 2135 0
595 20250401 091400 49878805 2135 2125 2135 2125 244
596 20250401 091300 49357935 2110 2120 2125 2110 1194
597 20250401 091200 46827875 2125 2125 2125 2125 113
598 20250401 091100 46587750 2125 2130 2130 2125 372
599 20250401 091000 45795395 2130 2135 2135 2130 11
600 20250401 090900 45771915 2130 2130 2130 2130 224
601 20250401 090800 45294795 2135 2135 2135 2130 1108
602 20250401 090700 42929230 2125 2120 2125 2120 1797
603 20250401 090600 39112165 2120 2115 2120 2115 331
604 20250401 090500 38412095 2115 2110 2115 2105 130
605 20250401 090400 38137395 2115 2110 2120 2085 4852
606 20250401 090300 27995450 2120 2120 2120 2120 0
607 20250401 090200 27995450 2120 2125 2125 2120 221
608 20250401 090100 27525930 2100 2120 2125 2100 3160
609 20250401 090000 20880415 2145 2090 2145 2090 9953

1
011690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,36574394,0,82292386500,0.00
20250327,0,36574394,0,86681313780,0.00
20250326,0,36574394,0,90521625150,0.00
20250325,0,36574394,0,85949825900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 36574394 0 82292386500 0.00
3 20250327 0 36574394 0 86681313780 0.00
4 20250326 0 36574394 0 90521625150 0.00
5 20250325 0 36574394 0 85949825900 0.00