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

613
014790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,72123970,2205,2205,2205,2205,67
20250401,191000,72123970,2205,2205,2205,2205,0
20250401,190900,72123970,2205,2205,2205,2205,0
20250401,190800,72123970,2205,2205,2205,2205,0
20250401,190700,72123970,2205,2205,2205,2205,0
20250401,190600,72123970,2205,2205,2205,2205,0
20250401,190500,72123970,2205,2205,2205,2205,0
20250401,190400,72123970,2205,2205,2205,2205,0
20250401,190300,72123970,2205,2205,2205,2205,0
20250401,190200,72123970,2205,2205,2205,2205,0
20250401,190100,72123970,2205,2205,2205,2205,0
20250401,190000,72123970,2205,2205,2205,2205,0
20250401,185900,72123970,2205,2205,2205,2205,0
20250401,185800,72123970,2205,2205,2205,2205,0
20250401,185700,72123970,2205,2205,2205,2205,0
20250401,185600,72123970,2205,2205,2205,2205,0
20250401,185500,72123970,2205,2205,2205,2205,0
20250401,185400,72123970,2205,2205,2205,2205,0
20250401,185300,72123970,2205,2205,2205,2205,0
20250401,185200,72123970,2205,2205,2205,2205,0
20250401,185100,72123970,2205,2205,2205,2205,0
20250401,185000,72123970,2205,2205,2205,2205,0
20250401,184900,72123970,2205,2205,2205,2205,0
20250401,184800,72123970,2205,2205,2205,2205,0
20250401,184700,72123970,2205,2205,2205,2205,0
20250401,184600,72123970,2205,2205,2205,2205,0
20250401,184500,72123970,2205,2205,2205,2205,0
20250401,184400,72123970,2205,2205,2205,2205,0
20250401,184300,72123970,2205,2205,2205,2205,0
20250401,184200,72123970,2205,2205,2205,2205,0
20250401,184100,72123970,2205,2205,2205,2205,67
20250401,184000,72123970,2205,2205,2205,2205,0
20250401,183900,72123970,2205,2205,2205,2205,0
20250401,183800,72123970,2205,2205,2205,2205,0
20250401,183700,72123970,2205,2205,2205,2205,0
20250401,183600,72123970,2205,2205,2205,2205,0
20250401,183500,72123970,2205,2205,2205,2205,0
20250401,183400,72123970,2205,2205,2205,2205,0
20250401,183300,72123970,2205,2205,2205,2205,0
20250401,183200,72123970,2205,2205,2205,2205,0
20250401,183100,72123970,2205,2205,2205,2205,0
20250401,183000,72123970,2205,2205,2205,2205,0
20250401,182900,72123970,2205,2205,2205,2205,0
20250401,182800,72123970,2205,2205,2205,2205,0
20250401,182700,72123970,2205,2205,2205,2205,0
20250401,182600,72123970,2205,2205,2205,2205,0
20250401,182500,72123970,2205,2205,2205,2205,0
20250401,182400,72123970,2205,2205,2205,2205,0
20250401,182300,72123970,2205,2205,2205,2205,0
20250401,182200,72123970,2205,2205,2205,2205,0
20250401,182100,72123970,2205,2205,2205,2205,0
20250401,182000,72123970,2205,2205,2205,2205,0
20250401,181900,72123970,2205,2205,2205,2205,0
20250401,181800,72123970,2205,2205,2205,2205,0
20250401,181700,72123970,2205,2205,2205,2205,0
20250401,181600,72123970,2205,2205,2205,2205,0
20250401,181500,72123970,2205,2205,2205,2205,0
20250401,181400,72123970,2205,2205,2205,2205,0
20250401,181300,72123970,2205,2205,2205,2205,0
20250401,181200,72123970,2205,2205,2205,2205,0
20250401,181100,72123970,2205,2205,2205,2205,67
20250401,181000,72123970,2205,2205,2205,2205,0
20250401,180900,72123970,2205,2205,2205,2205,0
20250401,180800,72123970,2205,2205,2205,2205,0
20250401,180700,72123970,2205,2205,2205,2205,0
20250401,180600,72123970,2205,2205,2205,2205,0
20250401,180500,72123970,2205,2205,2205,2205,0
20250401,180400,72123970,2205,2205,2205,2205,0
20250401,180300,72123970,2205,2205,2205,2205,0
20250401,180200,72123970,2205,2205,2205,2205,0
20250401,180100,72123970,2205,2205,2205,2205,0
20250401,180000,72123970,2205,2205,2205,2205,0
20250401,175900,72123970,2205,2205,2205,2205,0
20250401,175800,72123970,2205,2205,2205,2205,0
20250401,175700,72123970,2205,2205,2205,2205,0
20250401,175600,72123970,2205,2205,2205,2205,0
20250401,175500,72123970,2205,2205,2205,2205,0
20250401,175400,72123970,2205,2205,2205,2205,0
20250401,175300,72123970,2205,2205,2205,2205,0
20250401,175200,72123970,2205,2205,2205,2205,0
20250401,175100,72123970,2205,2205,2205,2205,0
20250401,175000,72123970,2205,2205,2205,2205,0
20250401,174900,72123970,2205,2205,2205,2205,0
20250401,174800,72123970,2205,2205,2205,2205,0
20250401,174700,72123970,2205,2205,2205,2205,0
20250401,174600,72123970,2205,2205,2205,2205,0
20250401,174500,72123970,2205,2205,2205,2205,0
20250401,174400,72123970,2205,2205,2205,2205,0
20250401,174300,72123970,2205,2205,2205,2205,0
20250401,174200,72123970,2205,2205,2205,2205,0
20250401,174100,72123970,2205,2205,2205,2205,67
20250401,174000,72123970,2205,2205,2205,2205,0
20250401,173900,72123970,2205,2205,2205,2205,0
20250401,173800,72123970,2205,2205,2205,2205,0
20250401,173700,72123970,2205,2205,2205,2205,0
20250401,173600,72123970,2205,2205,2205,2205,0
20250401,173500,72123970,2205,2205,2205,2205,0
20250401,173400,72123970,2205,2205,2205,2205,0
20250401,173300,72123970,2205,2205,2205,2205,0
20250401,173200,72123970,2205,2205,2205,2205,0
20250401,173100,72123970,2205,2205,2205,2205,0
20250401,173000,72123970,2205,2205,2205,2205,0
20250401,172900,72123970,2205,2205,2205,2205,0
20250401,172800,72123970,2205,2205,2205,2205,0
20250401,172700,72123970,2205,2205,2205,2205,0
20250401,172600,72123970,2205,2205,2205,2205,0
20250401,172500,72123970,2205,2205,2205,2205,0
20250401,172400,72123970,2205,2205,2205,2205,0
20250401,172300,72123970,2205,2205,2205,2205,0
20250401,172200,72123970,2205,2205,2205,2205,0
20250401,172100,72123970,2205,2205,2205,2205,0
20250401,172000,72123970,2205,2205,2205,2205,0
20250401,171900,72123970,2205,2205,2205,2205,0
20250401,171800,72123970,2205,2205,2205,2205,0
20250401,171700,72123970,2205,2205,2205,2205,0
20250401,171600,72123970,2205,2205,2205,2205,0
20250401,171500,72123970,2205,2205,2205,2205,0
20250401,171400,72123970,2205,2205,2205,2205,0
20250401,171300,72123970,2205,2205,2205,2205,0
20250401,171200,72123970,2205,2205,2205,2205,0
20250401,171100,72123970,2205,2205,2205,2205,67
20250401,171000,72123970,2205,2205,2205,2205,0
20250401,170900,72123970,2205,2205,2205,2205,0
20250401,170800,72123970,2205,2205,2205,2205,0
20250401,170700,72123970,2205,2205,2205,2205,0
20250401,170600,72123970,2205,2205,2205,2205,0
20250401,170500,72123970,2205,2205,2205,2205,0
20250401,170400,72123970,2205,2205,2205,2205,0
20250401,170300,72123970,2205,2205,2205,2205,0
20250401,170200,72123970,2205,2205,2205,2205,0
20250401,170100,72123970,2205,2205,2205,2205,0
20250401,170000,72123970,2205,2205,2205,2205,0
20250401,165900,72123970,2205,2205,2205,2205,0
20250401,165800,72123970,2205,2205,2205,2205,0
20250401,165700,72123970,2205,2205,2205,2205,0
20250401,165600,72123970,2205,2205,2205,2205,0
20250401,165500,72123970,2205,2205,2205,2205,0
20250401,165400,72123970,2205,2205,2205,2205,0
20250401,165300,72123970,2205,2205,2205,2205,0
20250401,165200,72123970,2205,2205,2205,2205,0
20250401,165100,72123970,2205,2205,2205,2205,0
20250401,165000,72123970,2205,2205,2205,2205,0
20250401,164900,72123970,2205,2205,2205,2205,0
20250401,164800,72123970,2205,2205,2205,2205,0
20250401,164700,72123970,2205,2205,2205,2205,0
20250401,164600,72123970,2205,2205,2205,2205,0
20250401,164500,72123970,2205,2205,2205,2205,0
20250401,164400,72123970,2205,2205,2205,2205,0
20250401,164300,72123970,2205,2205,2205,2205,0
20250401,164200,72123970,2205,2205,2205,2205,0
20250401,164100,72123970,2205,2205,2205,2205,67
20250401,164000,72123970,2205,2205,2205,2205,0
20250401,163900,72123970,2205,2205,2205,2205,0
20250401,163800,72123970,2205,2205,2205,2205,0
20250401,163700,72123970,2205,2205,2205,2205,0
20250401,163600,72123970,2205,2205,2205,2205,0
20250401,163500,72123970,2205,2205,2205,2205,0
20250401,163400,72123970,2205,2205,2205,2205,0
20250401,163300,72123970,2205,2205,2205,2205,0
20250401,163200,72123970,2205,2205,2205,2205,0
20250401,163100,72123970,2205,2205,2205,2205,0
20250401,163000,72123970,2205,2205,2205,2205,0
20250401,162900,72123970,2205,2205,2205,2205,0
20250401,162800,72123970,2205,2205,2205,2205,0
20250401,162700,72123970,2205,2205,2205,2205,0
20250401,162600,72123970,2205,2205,2205,2205,0
20250401,162500,72123970,2205,2205,2205,2205,0
20250401,162400,72123970,2205,2205,2205,2205,0
20250401,162300,72123970,2205,2205,2205,2205,0
20250401,162200,72123970,2205,2205,2205,2205,0
20250401,162100,72123970,2205,2205,2205,2205,0
20250401,162000,72123970,2205,2205,2205,2205,0
20250401,161900,72123970,2205,2205,2205,2205,0
20250401,161800,72123970,2205,2205,2205,2205,0
20250401,161700,72123970,2205,2205,2205,2205,0
20250401,161600,72123970,2205,2205,2205,2205,0
20250401,161500,72123970,2205,2205,2205,2205,0
20250401,161400,72123970,2205,2205,2205,2205,0
20250401,161300,72123970,2205,2205,2205,2205,0
20250401,161200,72123970,2205,2205,2205,2205,0
20250401,161100,72123970,2205,2205,2205,2205,67
20250401,161000,72123970,2205,2205,2205,2205,0
20250401,160900,72123970,2205,2205,2205,2205,0
20250401,160800,72123970,2205,2205,2205,2205,0
20250401,160700,72123970,2205,2205,2205,2205,0
20250401,160600,72123970,2205,2205,2205,2205,0
20250401,160500,72123970,2205,2205,2205,2205,0
20250401,160400,72123970,2205,2205,2205,2205,0
20250401,160300,72123970,2205,2205,2205,2205,0
20250401,160200,72123970,2205,2205,2205,2205,0
20250401,160100,72123970,2205,2205,2205,2205,0
20250401,160000,72123970,2205,2205,2205,2205,0
20250401,155900,72123970,2205,2205,2205,2205,0
20250401,155800,72123970,2205,2205,2205,2205,0
20250401,155700,72123970,2205,2205,2205,2205,0
20250401,155600,72123970,2205,2205,2205,2205,0
20250401,155500,72123970,2205,2205,2205,2205,0
20250401,155400,72123970,2205,2205,2205,2205,0
20250401,155300,72123970,2205,2205,2205,2205,0
20250401,155200,72123970,2205,2205,2205,2205,0
20250401,155100,72123970,2205,2205,2205,2205,0
20250401,155000,72123970,2205,2205,2205,2205,0
20250401,154900,72123970,2205,2205,2205,2205,0
20250401,154800,72123970,2205,2205,2205,2205,0
20250401,154700,72123970,2205,2205,2205,2205,0
20250401,154600,72123970,2205,2205,2205,2205,0
20250401,154500,72123970,2205,2205,2205,2205,0
20250401,154400,72123970,2205,2205,2205,2205,0
20250401,154300,72123970,2205,2205,2205,2205,0
20250401,154200,72123970,2205,2205,2205,2205,0
20250401,154100,72123970,2205,2205,2205,2205,67
20250401,154000,72123970,2205,2205,2205,2205,0
20250401,153900,72123970,2205,2205,2205,2205,0
20250401,153800,72123970,2205,2205,2205,2205,0
20250401,153700,72123970,2205,2205,2205,2205,0
20250401,153600,72123970,2205,2205,2205,2205,0
20250401,153500,72123970,2205,2205,2205,2205,0
20250401,153400,72123970,2205,2205,2205,2205,0
20250401,153300,72123970,2205,2205,2205,2205,0
20250401,153200,72123970,2205,2205,2205,2205,0
20250401,153100,72123970,2205,2205,2205,2205,0
20250401,153000,72123970,2205,2205,2205,2205,67
20250401,152900,71976235,2215,2215,2215,2215,0
20250401,152800,71976235,2215,2215,2215,2215,0
20250401,152700,71976235,2215,2215,2215,2215,0
20250401,152600,71976235,2215,2215,2215,2215,0
20250401,152500,71976235,2215,2215,2215,2215,0
20250401,152400,71976235,2215,2215,2215,2215,0
20250401,152300,71976235,2215,2215,2215,2215,0
20250401,152200,71976235,2215,2215,2215,2215,0
20250401,152100,71976235,2215,2215,2215,2215,0
20250401,152000,71976235,2215,2215,2215,2215,0
20250401,151900,71976235,2215,2215,2215,2215,6
20250401,151800,71962945,2205,2205,2205,2205,1
20250401,151700,71960740,2215,2215,2215,2215,108
20250401,151600,71721520,2205,2205,2205,2205,144
20250401,151500,71404000,2210,2210,2210,2210,0
20250401,151400,71404000,2210,2210,2210,2210,0
20250401,151300,71404000,2210,2210,2210,2210,0
20250401,151200,71404000,2210,2210,2210,2210,0
20250401,151100,71404000,2210,2210,2210,2210,0
20250401,151000,71404000,2210,2210,2210,2210,0
20250401,150900,71404000,2210,2210,2210,2210,0
20250401,150800,71404000,2210,2210,2210,2210,0
20250401,150700,71404000,2210,2210,2210,2210,0
20250401,150600,71404000,2210,2210,2210,2210,186
20250401,150500,70992940,2205,2205,2205,2205,0
20250401,150400,70992940,2205,2205,2205,2205,0
20250401,150300,70992940,2205,2205,2205,2205,45
20250401,150200,70893715,2205,2205,2205,2205,1
20250401,150100,70891510,2210,2210,2210,2210,1
20250401,150000,70889300,2210,2210,2210,2210,0
20250401,145900,70889300,2210,2210,2210,2210,0
20250401,145800,70889300,2210,2210,2210,2210,0
20250401,145700,70889300,2210,2210,2210,2210,0
20250401,145600,70889300,2210,2210,2210,2210,155
20250401,145500,70546750,2205,2205,2205,2205,0
20250401,145400,70546750,2205,2205,2205,2205,0
20250401,145300,70546750,2205,2205,2205,2205,0
20250401,145200,70546750,2205,2205,2205,2205,0
20250401,145100,70546750,2205,2205,2205,2205,0
20250401,145000,70546750,2205,2205,2205,2205,0
20250401,144900,70546750,2205,2205,2205,2205,55
20250401,144800,70425475,2210,2210,2210,2210,0
20250401,144700,70425475,2210,2210,2210,2210,0
20250401,144600,70425475,2210,2210,2210,2210,0
20250401,144500,70425475,2210,2210,2210,2210,0
20250401,144400,70425475,2210,2210,2210,2210,0
20250401,144300,70425475,2210,2210,2210,2210,0
20250401,144200,70425475,2210,2210,2210,2210,62
20250401,144100,70288455,2210,2210,2210,2210,0
20250401,144000,70288455,2210,2210,2210,2210,0
20250401,143900,70288455,2210,2210,2210,2210,0
20250401,143800,70288455,2210,2210,2210,2210,0
20250401,143700,70288455,2210,2210,2210,2210,0
20250401,143600,70288455,2210,2210,2210,2210,0
20250401,143500,70288455,2210,2210,2210,2210,0
20250401,143400,70288455,2210,2210,2210,2210,0
20250401,143300,70288455,2210,2210,2210,2210,0
20250401,143200,70288455,2210,2210,2210,2210,0
20250401,143100,70288455,2210,2210,2210,2210,566
20250401,143000,69037595,2210,2210,2210,2210,0
20250401,142900,69037595,2210,2210,2210,2210,0
20250401,142800,69037595,2210,2210,2210,2210,0
20250401,142700,69037595,2210,2210,2210,2210,0
20250401,142600,69037595,2210,2210,2210,2210,0
20250401,142500,69037595,2210,2210,2210,2210,0
20250401,142400,69037595,2210,2210,2210,2210,0
20250401,142300,69037595,2210,2210,2210,2210,0
20250401,142200,69037595,2210,2210,2210,2210,0
20250401,142100,69037595,2210,2210,2210,2210,0
20250401,142000,69037595,2210,2210,2210,2210,0
20250401,141900,69037595,2210,2210,2210,2210,0
20250401,141800,69037595,2210,2210,2210,2210,0
20250401,141700,69037595,2210,2210,2210,2210,0
20250401,141600,69037595,2210,2210,2210,2210,0
20250401,141500,69037595,2210,2210,2210,2210,0
20250401,141400,69037595,2210,2210,2210,2210,0
20250401,141300,69037595,2210,2210,2210,2210,0
20250401,141200,69037595,2210,2210,2210,2210,0
20250401,141100,69037595,2210,2210,2210,2210,0
20250401,141000,69037595,2210,2210,2210,2210,0
20250401,140900,69037595,2210,2210,2210,2210,0
20250401,140800,69037595,2210,2210,2210,2210,0
20250401,140700,69037595,2210,2210,2210,2210,1
20250401,140600,69035385,2215,2215,2215,2215,1
20250401,140500,69033170,2215,2215,2215,2215,0
20250401,140400,69033170,2215,2215,2215,2215,0
20250401,140300,69033170,2215,2215,2215,2215,0
20250401,140200,69033170,2215,2215,2215,2215,0
20250401,140100,69033170,2215,2215,2215,2215,0
20250401,140000,69033170,2215,2215,2215,2215,0
20250401,135900,69033170,2215,2215,2215,2215,0
20250401,135800,69033170,2215,2215,2215,2215,0
20250401,135700,69033170,2215,2215,2215,2215,0
20250401,135600,69033170,2215,2215,2215,2215,0
20250401,135500,69033170,2215,2215,2215,2215,0
20250401,135400,69033170,2215,2215,2215,2215,1
20250401,135300,69030955,2215,2215,2215,2215,0
20250401,135200,69030955,2215,2215,2215,2215,0
20250401,135100,69030955,2215,2215,2215,2215,0
20250401,135000,69030955,2215,2215,2215,2215,0
20250401,134900,69030955,2215,2215,2215,2215,0
20250401,134800,69030955,2215,2215,2215,2215,18
20250401,134700,68991085,2215,2215,2215,2215,0
20250401,134600,68991085,2215,2215,2215,2215,0
20250401,134500,68991085,2215,2215,2215,2215,0
20250401,134400,68991085,2215,2215,2215,2215,0
20250401,134300,68991085,2215,2215,2215,2215,0
20250401,134200,68991085,2215,2215,2215,2215,0
20250401,134100,68991085,2215,2215,2215,2215,0
20250401,134000,68991085,2215,2215,2215,2215,0
20250401,133900,68991085,2215,2215,2215,2215,0
20250401,133800,68991085,2215,2215,2215,2215,0
20250401,133700,68991085,2215,2215,2215,2215,0
20250401,133600,68991085,2215,2215,2215,2215,0
20250401,133500,68991085,2215,2215,2215,2215,0
20250401,133400,68991085,2215,2215,2215,2215,0
20250401,133300,68991085,2215,2215,2215,2215,0
20250401,133200,68991085,2215,2215,2215,2215,0
20250401,133100,68991085,2215,2215,2215,2215,5
20250401,133000,68980010,2215,2215,2215,2215,12
20250401,132900,68953430,2215,2215,2215,2215,0
20250401,132800,68953430,2215,2215,2215,2215,0
20250401,132700,68953430,2215,2215,2215,2215,0
20250401,132600,68953430,2215,2215,2215,2215,0
20250401,132500,68953430,2215,2215,2215,2215,0
20250401,132400,68953430,2215,2215,2215,2215,0
20250401,132300,68953430,2215,2215,2215,2215,0
20250401,132200,68953430,2215,2215,2215,2215,0
20250401,132100,68953430,2215,2215,2215,2215,1
20250401,132000,68951215,2215,2215,2215,2215,12
20250401,131900,68924635,2215,2215,2215,2215,0
20250401,131800,68924635,2215,2215,2215,2215,0
20250401,131700,68924635,2215,2215,2215,2215,0
20250401,131600,68924635,2215,2215,2215,2215,0
20250401,131500,68924635,2215,2215,2215,2215,0
20250401,131400,68924635,2215,2215,2215,2215,0
20250401,131300,68924635,2215,2215,2215,2215,0
20250401,131200,68924635,2215,2215,2215,2215,0
20250401,131100,68924635,2215,2215,2215,2215,0
20250401,131000,68924635,2215,2215,2215,2215,13
20250401,130900,68895840,2210,2210,2210,2210,0
20250401,130800,68895840,2210,2210,2210,2210,0
20250401,130700,68895840,2210,2210,2210,2210,0
20250401,130600,68895840,2210,2210,2210,2210,0
20250401,130500,68895840,2210,2210,2210,2210,0
20250401,130400,68895840,2210,2210,2210,2210,0
20250401,130300,68895840,2210,2210,2210,2210,0
20250401,130200,68895840,2210,2210,2210,2210,0
20250401,130100,68895840,2210,2210,2210,2210,80
20250401,130000,68719040,2215,2215,2215,2215,13
20250401,125900,68690245,2215,2215,2215,2215,0
20250401,125800,68690245,2215,2215,2215,2215,0
20250401,125700,68690245,2215,2215,2215,2215,0
20250401,125600,68690245,2215,2215,2215,2215,0
20250401,125500,68690245,2215,2215,2215,2215,0
20250401,125400,68690245,2215,2215,2215,2215,0
20250401,125300,68690245,2215,2215,2215,2215,0
20250401,125200,68690245,2215,2215,2215,2215,0
20250401,125100,68690245,2215,2215,2215,2215,0
20250401,125000,68690245,2215,2215,2215,2215,13
20250401,124900,68661450,2205,2205,2205,2205,0
20250401,124800,68661450,2205,2205,2205,2205,0
20250401,124700,68661450,2205,2205,2205,2205,0
20250401,124600,68661450,2205,2205,2205,2205,0
20250401,124500,68661450,2205,2205,2205,2205,0
20250401,124400,68661450,2205,2205,2205,2205,0
20250401,124300,68661450,2205,2205,2205,2205,0
20250401,124200,68661450,2205,2205,2205,2205,1
20250401,124100,68659245,2205,2205,2205,2205,0
20250401,124000,68659245,2205,2205,2215,2205,94
20250401,123900,68451845,2215,2215,2215,2215,0
20250401,123800,68451845,2215,2215,2215,2215,1
20250401,123700,68449630,2215,2215,2215,2215,0
20250401,123600,68449630,2215,2215,2215,2215,250
20250401,123500,67895880,2215,2215,2215,2215,0
20250401,123400,67895880,2215,2215,2215,2215,0
20250401,123300,67895880,2215,2215,2215,2215,0
20250401,123200,67895880,2215,2215,2215,2215,0
20250401,123100,67895880,2215,2215,2215,2215,0
20250401,123000,67895880,2215,2215,2215,2215,13
20250401,122900,67867085,2215,2215,2215,2215,0
20250401,122800,67867085,2215,2215,2215,2215,0
20250401,122700,67867085,2215,2215,2215,2215,0
20250401,122600,67867085,2215,2215,2215,2215,0
20250401,122500,67867085,2215,2215,2215,2215,0
20250401,122400,67867085,2215,2215,2215,2215,0
20250401,122300,67867085,2215,2215,2215,2215,0
20250401,122200,67867085,2215,2215,2215,2215,0
20250401,122100,67867085,2215,2215,2215,2215,0
20250401,122000,67867085,2215,2215,2215,2215,39
20250401,121900,67780700,2215,2215,2215,2215,0
20250401,121800,67780700,2215,2215,2215,2215,0
20250401,121700,67780700,2215,2215,2215,2215,0
20250401,121600,67780700,2215,2215,2215,2215,0
20250401,121500,67780700,2215,2215,2215,2215,0
20250401,121400,67780700,2215,2215,2215,2215,0
20250401,121300,67780700,2215,2215,2215,2215,0
20250401,121200,67780700,2215,2215,2215,2215,0
20250401,121100,67780700,2215,2215,2215,2215,0
20250401,121000,67780700,2215,2215,2215,2215,45
20250401,120900,67681025,2210,2210,2210,2210,0
20250401,120800,67681025,2210,2210,2210,2210,0
20250401,120700,67681025,2210,2210,2210,2210,0
20250401,120600,67681025,2210,2210,2210,2210,263
20250401,120500,67099795,2215,2215,2215,2215,18
20250401,120400,67059925,2225,2225,2225,2225,0
20250401,120300,67059925,2225,2225,2225,2225,0
20250401,120200,67059925,2225,2225,2225,2225,0
20250401,120100,67059925,2225,2225,2225,2225,0
20250401,120000,67059925,2225,2220,2225,2220,39
20250401,115900,66973305,2220,2220,2220,2220,0
20250401,115800,66973305,2220,2220,2220,2220,0
20250401,115700,66973305,2220,2220,2220,2220,0
20250401,115600,66973305,2220,2220,2220,2220,0
20250401,115500,66973305,2220,2220,2220,2220,100
20250401,115400,66751305,2220,2220,2220,2220,0
20250401,115300,66751305,2220,2220,2220,2220,0
20250401,115200,66751305,2220,2220,2220,2220,1
20250401,115100,66749085,2220,2220,2220,2220,0
20250401,115000,66749085,2220,2215,2220,2215,190
20250401,114900,66328040,2215,2215,2215,2215,0
20250401,114800,66328040,2215,2215,2215,2215,0
20250401,114700,66328040,2215,2215,2215,2215,0
20250401,114600,66328040,2215,2215,2215,2215,0
20250401,114500,66328040,2215,2215,2215,2215,0
20250401,114400,66328040,2215,2215,2215,2215,0
20250401,114300,66328040,2215,2215,2215,2215,0
20250401,114200,66328040,2215,2215,2215,2215,0
20250401,114100,66328040,2215,2215,2215,2215,48
20250401,114000,66221720,2215,2210,2215,2210,126
20250401,113900,65943150,2210,2210,2210,2210,0
20250401,113800,65943150,2210,2210,2210,2210,0
20250401,113700,65943150,2210,2210,2210,2210,0
20250401,113600,65943150,2210,2210,2210,2210,0
20250401,113500,65943150,2210,2210,2210,2210,0
20250401,113400,65943150,2210,2210,2210,2210,0
20250401,113300,65943150,2210,2210,2210,2210,0
20250401,113200,65943150,2210,2210,2210,2210,0
20250401,113100,65943150,2210,2210,2210,2210,0
20250401,113000,65943150,2210,2210,2210,2210,39
20250401,112900,65856960,2210,2210,2210,2210,0
20250401,112800,65856960,2210,2210,2210,2210,0
20250401,112700,65856960,2210,2210,2210,2210,0
20250401,112600,65856960,2210,2210,2210,2210,0
20250401,112500,65856960,2210,2210,2210,2210,0
20250401,112400,65856960,2210,2210,2210,2210,0
20250401,112300,65856960,2210,2210,2210,2210,0
20250401,112200,65856960,2210,2210,2210,2210,0
20250401,112100,65856960,2210,2210,2210,2210,0
20250401,112000,65856960,2210,2210,2210,2210,39
20250401,111900,65770770,2205,2205,2205,2205,0
20250401,111800,65770770,2205,2205,2205,2205,0
20250401,111700,65770770,2205,2205,2205,2205,0
20250401,111600,65770770,2205,2205,2205,2205,0
20250401,111500,65770770,2205,2205,2205,2205,0
20250401,111400,65770770,2205,2205,2205,2205,0
20250401,111300,65770770,2205,2205,2205,2205,28
20250401,111200,65709030,2200,2200,2200,2200,0
20250401,111100,65709030,2200,2200,2200,2200,0
20250401,111000,65709030,2200,2210,2210,2200,1001
20250401,110900,63497065,2210,2210,2210,2210,0
20250401,110800,63497065,2210,2210,2210,2210,0
20250401,110700,63497065,2210,2210,2210,2210,0
20250401,110600,63497065,2210,2210,2210,2210,0
20250401,110500,63497065,2210,2210,2210,2210,0
20250401,110400,63497065,2210,2205,2230,2205,878
20250401,110300,61546320,2210,2210,2210,2210,0
20250401,110200,61546320,2210,2210,2210,2210,0
20250401,110100,61546320,2210,2210,2210,2210,0
20250401,110000,61546320,2210,2200,2210,2200,40
20250401,105900,61458055,2210,2205,2210,2190,1196
20250401,105800,58831395,2205,2205,2205,2205,0
20250401,105700,58831395,2205,2205,2205,2205,0
20250401,105600,58831395,2205,2205,2205,2205,0
20250401,105500,58831395,2205,2205,2205,2205,0
20250401,105400,58831395,2205,2205,2205,2205,0
20250401,105300,58831395,2205,2205,2205,2205,0
20250401,105200,58831395,2205,2205,2205,2205,0
20250401,105100,58831395,2205,2205,2205,2205,0
20250401,105000,58831395,2205,2205,2205,2205,40
20250401,104900,58743195,2200,2200,2200,2200,0
20250401,104800,58743195,2200,2200,2200,2200,0
20250401,104700,58743195,2200,2200,2200,2200,0
20250401,104600,58743195,2200,2200,2200,2200,0
20250401,104500,58743195,2200,2200,2200,2200,31
20250401,104400,58674995,2200,2200,2200,2200,0
20250401,104300,58674995,2200,2200,2200,2200,0
20250401,104200,58674995,2200,2200,2200,2200,0
20250401,104100,58674995,2200,2200,2200,2200,0
20250401,104000,58674995,2200,2200,2200,2200,40
20250401,103900,58586995,2200,2200,2200,2200,136
20250401,103800,58287795,2195,2195,2195,2195,0
20250401,103700,58287795,2195,2195,2195,2195,0
20250401,103600,58287795,2195,2195,2195,2195,0
20250401,103500,58287795,2195,2195,2195,2195,0
20250401,103400,58287795,2195,2195,2195,2195,0
20250401,103300,58287795,2195,2195,2195,2195,0
20250401,103200,58287795,2195,2195,2195,2195,0
20250401,103100,58287795,2195,2195,2195,2195,0
20250401,103000,58287795,2195,2195,2195,2195,0
20250401,102900,58287795,2195,2195,2195,2195,1
20250401,102800,58285600,2190,2190,2190,2190,0
20250401,102700,58285600,2190,2190,2190,2190,0
20250401,102600,58285600,2190,2190,2190,2190,0
20250401,102500,58285600,2190,2190,2190,2190,1543
20250401,102400,54906430,2180,2180,2180,2180,0
20250401,102300,54906430,2180,2180,2180,2180,0
20250401,102200,54906430,2180,2180,2180,2180,0
20250401,102100,54906430,2180,2180,2180,2180,0
20250401,102000,54906430,2180,2180,2180,2180,2
20250401,101900,54902070,2185,2185,2185,2185,867
20250401,101800,53007675,2180,2180,2180,2180,0
20250401,101700,53007675,2180,2180,2180,2180,0
20250401,101600,53007675,2180,2180,2180,2180,0
20250401,101500,53007675,2180,2180,2180,2180,0
20250401,101400,53007675,2180,2180,2180,2180,0
20250401,101300,53007675,2180,2180,2180,2180,0
20250401,101200,53007675,2180,2180,2180,2180,0
20250401,101100,53007675,2180,2180,2180,2180,1027
20250401,101000,50768815,2175,2175,2175,2175,2
20250401,100900,50764465,2175,2175,2175,2175,1
20250401,100800,50762290,2175,2180,2180,2175,67
20250401,100700,50616560,2180,2180,2180,2180,0
20250401,100600,50616560,2180,2180,2180,2180,0
20250401,100500,50616560,2180,2180,2180,2180,100
20250401,100400,50398560,2180,2180,2180,2180,0
20250401,100300,50398560,2180,2180,2180,2180,0
20250401,100200,50398560,2180,2180,2180,2180,0
20250401,100100,50398560,2180,2185,2185,2175,3552
20250401,100000,42668655,2190,2190,2190,2190,110
20250401,095900,42427755,2190,2190,2190,2190,0
20250401,095800,42427755,2190,2190,2190,2190,10
20250401,095700,42405855,2190,2190,2190,2190,0
20250401,095600,42405855,2190,2190,2190,2190,25
20250401,095500,42351105,2185,2185,2185,2185,0
20250401,095400,42351105,2185,2185,2185,2185,0
20250401,095300,42351105,2185,2185,2185,2185,0
20250401,095200,42351105,2185,2185,2185,2185,0
20250401,095100,42351105,2185,2185,2185,2185,0
20250401,095000,42351105,2185,2185,2185,2185,2
20250401,094900,42346735,2190,2190,2190,2190,0
20250401,094800,42346735,2190,2190,2190,2190,0
20250401,094700,42346735,2190,2190,2190,2190,0
20250401,094600,42346735,2190,2190,2190,2190,1
20250401,094500,42344545,2185,2185,2185,2185,41
20250401,094400,42254960,2180,2180,2180,2180,41
20250401,094300,42165580,2175,2175,2175,2175,80
20250401,094200,41991580,2175,2175,2175,2175,1
20250401,094100,41989405,2165,2165,2165,2165,0
20250401,094000,41989405,2165,2165,2165,2165,2
20250401,093900,41985075,2180,2180,2180,2180,0
20250401,093800,41985075,2180,2175,2185,2175,4
20250401,093700,41976360,2190,2190,2190,2190,0
20250401,093600,41976360,2190,2190,2190,2190,0
20250401,093500,41976360,2190,2165,2190,2165,1136
20250401,093400,39516295,2175,2175,2175,2175,1
20250401,093300,39514120,2155,2170,2180,2155,4714
20250401,093200,29314510,2180,2180,2180,2170,6690
20250401,093100,14768270,2190,2195,2195,2185,6679
20250401,093000,153485,2195,2195,2195,2195,2
20250401,092900,149095,2190,2190,2190,2190,0
20250401,092800,149095,2190,2190,2190,2190,0
20250401,092700,149095,2190,2190,2190,2190,0
20250401,092600,149095,2190,2190,2190,2190,0
20250401,092500,149095,2190,2190,2190,2190,0
20250401,092400,149095,2190,2190,2190,2190,0
20250401,092300,149095,2190,2190,2190,2190,0
20250401,092200,149095,2190,2190,2190,2190,0
20250401,092100,149095,2190,2190,2190,2190,0
20250401,092000,149095,2190,2190,2190,2190,2
20250401,091900,144715,2200,2200,2200,2200,0
20250401,091800,144715,2200,2200,2200,2200,0
20250401,091700,144715,2200,2200,2200,2200,0
20250401,091600,144715,2200,2200,2200,2200,0
20250401,091500,144715,2200,2200,2200,2200,0
20250401,091400,144715,2200,2200,2200,2200,0
20250401,091300,144715,2200,2200,2200,2200,0
20250401,091200,144715,2200,2200,2200,2200,0
20250401,091100,144715,2200,2200,2200,2200,0
20250401,091000,144715,2200,2190,2200,2190,16
20250401,090900,109635,2205,2205,2205,2205,0
20250401,090800,109635,2205,2205,2205,2205,0
20250401,090700,109635,2205,2205,2205,2205,0
20250401,090600,109635,2205,2205,2205,2205,0
20250401,090500,109635,2205,2205,2205,2205,0
20250401,090400,109635,2205,2205,2205,2205,0
20250401,090300,109635,2205,2205,2205,2205,8
20250401,090200,91995,2205,2205,2205,2205,1
20250401,090100,89790,2190,2190,2190,2190,0
20250401,090000,89790,2190,2190,2190,2190,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 72123970 2205 2205 2205 2205 67
3 20250401 191000 72123970 2205 2205 2205 2205 0
4 20250401 190900 72123970 2205 2205 2205 2205 0
5 20250401 190800 72123970 2205 2205 2205 2205 0
6 20250401 190700 72123970 2205 2205 2205 2205 0
7 20250401 190600 72123970 2205 2205 2205 2205 0
8 20250401 190500 72123970 2205 2205 2205 2205 0
9 20250401 190400 72123970 2205 2205 2205 2205 0
10 20250401 190300 72123970 2205 2205 2205 2205 0
11 20250401 190200 72123970 2205 2205 2205 2205 0
12 20250401 190100 72123970 2205 2205 2205 2205 0
13 20250401 190000 72123970 2205 2205 2205 2205 0
14 20250401 185900 72123970 2205 2205 2205 2205 0
15 20250401 185800 72123970 2205 2205 2205 2205 0
16 20250401 185700 72123970 2205 2205 2205 2205 0
17 20250401 185600 72123970 2205 2205 2205 2205 0
18 20250401 185500 72123970 2205 2205 2205 2205 0
19 20250401 185400 72123970 2205 2205 2205 2205 0
20 20250401 185300 72123970 2205 2205 2205 2205 0
21 20250401 185200 72123970 2205 2205 2205 2205 0
22 20250401 185100 72123970 2205 2205 2205 2205 0
23 20250401 185000 72123970 2205 2205 2205 2205 0
24 20250401 184900 72123970 2205 2205 2205 2205 0
25 20250401 184800 72123970 2205 2205 2205 2205 0
26 20250401 184700 72123970 2205 2205 2205 2205 0
27 20250401 184600 72123970 2205 2205 2205 2205 0
28 20250401 184500 72123970 2205 2205 2205 2205 0
29 20250401 184400 72123970 2205 2205 2205 2205 0
30 20250401 184300 72123970 2205 2205 2205 2205 0
31 20250401 184200 72123970 2205 2205 2205 2205 0
32 20250401 184100 72123970 2205 2205 2205 2205 67
33 20250401 184000 72123970 2205 2205 2205 2205 0
34 20250401 183900 72123970 2205 2205 2205 2205 0
35 20250401 183800 72123970 2205 2205 2205 2205 0
36 20250401 183700 72123970 2205 2205 2205 2205 0
37 20250401 183600 72123970 2205 2205 2205 2205 0
38 20250401 183500 72123970 2205 2205 2205 2205 0
39 20250401 183400 72123970 2205 2205 2205 2205 0
40 20250401 183300 72123970 2205 2205 2205 2205 0
41 20250401 183200 72123970 2205 2205 2205 2205 0
42 20250401 183100 72123970 2205 2205 2205 2205 0
43 20250401 183000 72123970 2205 2205 2205 2205 0
44 20250401 182900 72123970 2205 2205 2205 2205 0
45 20250401 182800 72123970 2205 2205 2205 2205 0
46 20250401 182700 72123970 2205 2205 2205 2205 0
47 20250401 182600 72123970 2205 2205 2205 2205 0
48 20250401 182500 72123970 2205 2205 2205 2205 0
49 20250401 182400 72123970 2205 2205 2205 2205 0
50 20250401 182300 72123970 2205 2205 2205 2205 0
51 20250401 182200 72123970 2205 2205 2205 2205 0
52 20250401 182100 72123970 2205 2205 2205 2205 0
53 20250401 182000 72123970 2205 2205 2205 2205 0
54 20250401 181900 72123970 2205 2205 2205 2205 0
55 20250401 181800 72123970 2205 2205 2205 2205 0
56 20250401 181700 72123970 2205 2205 2205 2205 0
57 20250401 181600 72123970 2205 2205 2205 2205 0
58 20250401 181500 72123970 2205 2205 2205 2205 0
59 20250401 181400 72123970 2205 2205 2205 2205 0
60 20250401 181300 72123970 2205 2205 2205 2205 0
61 20250401 181200 72123970 2205 2205 2205 2205 0
62 20250401 181100 72123970 2205 2205 2205 2205 67
63 20250401 181000 72123970 2205 2205 2205 2205 0
64 20250401 180900 72123970 2205 2205 2205 2205 0
65 20250401 180800 72123970 2205 2205 2205 2205 0
66 20250401 180700 72123970 2205 2205 2205 2205 0
67 20250401 180600 72123970 2205 2205 2205 2205 0
68 20250401 180500 72123970 2205 2205 2205 2205 0
69 20250401 180400 72123970 2205 2205 2205 2205 0
70 20250401 180300 72123970 2205 2205 2205 2205 0
71 20250401 180200 72123970 2205 2205 2205 2205 0
72 20250401 180100 72123970 2205 2205 2205 2205 0
73 20250401 180000 72123970 2205 2205 2205 2205 0
74 20250401 175900 72123970 2205 2205 2205 2205 0
75 20250401 175800 72123970 2205 2205 2205 2205 0
76 20250401 175700 72123970 2205 2205 2205 2205 0
77 20250401 175600 72123970 2205 2205 2205 2205 0
78 20250401 175500 72123970 2205 2205 2205 2205 0
79 20250401 175400 72123970 2205 2205 2205 2205 0
80 20250401 175300 72123970 2205 2205 2205 2205 0
81 20250401 175200 72123970 2205 2205 2205 2205 0
82 20250401 175100 72123970 2205 2205 2205 2205 0
83 20250401 175000 72123970 2205 2205 2205 2205 0
84 20250401 174900 72123970 2205 2205 2205 2205 0
85 20250401 174800 72123970 2205 2205 2205 2205 0
86 20250401 174700 72123970 2205 2205 2205 2205 0
87 20250401 174600 72123970 2205 2205 2205 2205 0
88 20250401 174500 72123970 2205 2205 2205 2205 0
89 20250401 174400 72123970 2205 2205 2205 2205 0
90 20250401 174300 72123970 2205 2205 2205 2205 0
91 20250401 174200 72123970 2205 2205 2205 2205 0
92 20250401 174100 72123970 2205 2205 2205 2205 67
93 20250401 174000 72123970 2205 2205 2205 2205 0
94 20250401 173900 72123970 2205 2205 2205 2205 0
95 20250401 173800 72123970 2205 2205 2205 2205 0
96 20250401 173700 72123970 2205 2205 2205 2205 0
97 20250401 173600 72123970 2205 2205 2205 2205 0
98 20250401 173500 72123970 2205 2205 2205 2205 0
99 20250401 173400 72123970 2205 2205 2205 2205 0
100 20250401 173300 72123970 2205 2205 2205 2205 0
101 20250401 173200 72123970 2205 2205 2205 2205 0
102 20250401 173100 72123970 2205 2205 2205 2205 0
103 20250401 173000 72123970 2205 2205 2205 2205 0
104 20250401 172900 72123970 2205 2205 2205 2205 0
105 20250401 172800 72123970 2205 2205 2205 2205 0
106 20250401 172700 72123970 2205 2205 2205 2205 0
107 20250401 172600 72123970 2205 2205 2205 2205 0
108 20250401 172500 72123970 2205 2205 2205 2205 0
109 20250401 172400 72123970 2205 2205 2205 2205 0
110 20250401 172300 72123970 2205 2205 2205 2205 0
111 20250401 172200 72123970 2205 2205 2205 2205 0
112 20250401 172100 72123970 2205 2205 2205 2205 0
113 20250401 172000 72123970 2205 2205 2205 2205 0
114 20250401 171900 72123970 2205 2205 2205 2205 0
115 20250401 171800 72123970 2205 2205 2205 2205 0
116 20250401 171700 72123970 2205 2205 2205 2205 0
117 20250401 171600 72123970 2205 2205 2205 2205 0
118 20250401 171500 72123970 2205 2205 2205 2205 0
119 20250401 171400 72123970 2205 2205 2205 2205 0
120 20250401 171300 72123970 2205 2205 2205 2205 0
121 20250401 171200 72123970 2205 2205 2205 2205 0
122 20250401 171100 72123970 2205 2205 2205 2205 67
123 20250401 171000 72123970 2205 2205 2205 2205 0
124 20250401 170900 72123970 2205 2205 2205 2205 0
125 20250401 170800 72123970 2205 2205 2205 2205 0
126 20250401 170700 72123970 2205 2205 2205 2205 0
127 20250401 170600 72123970 2205 2205 2205 2205 0
128 20250401 170500 72123970 2205 2205 2205 2205 0
129 20250401 170400 72123970 2205 2205 2205 2205 0
130 20250401 170300 72123970 2205 2205 2205 2205 0
131 20250401 170200 72123970 2205 2205 2205 2205 0
132 20250401 170100 72123970 2205 2205 2205 2205 0
133 20250401 170000 72123970 2205 2205 2205 2205 0
134 20250401 165900 72123970 2205 2205 2205 2205 0
135 20250401 165800 72123970 2205 2205 2205 2205 0
136 20250401 165700 72123970 2205 2205 2205 2205 0
137 20250401 165600 72123970 2205 2205 2205 2205 0
138 20250401 165500 72123970 2205 2205 2205 2205 0
139 20250401 165400 72123970 2205 2205 2205 2205 0
140 20250401 165300 72123970 2205 2205 2205 2205 0
141 20250401 165200 72123970 2205 2205 2205 2205 0
142 20250401 165100 72123970 2205 2205 2205 2205 0
143 20250401 165000 72123970 2205 2205 2205 2205 0
144 20250401 164900 72123970 2205 2205 2205 2205 0
145 20250401 164800 72123970 2205 2205 2205 2205 0
146 20250401 164700 72123970 2205 2205 2205 2205 0
147 20250401 164600 72123970 2205 2205 2205 2205 0
148 20250401 164500 72123970 2205 2205 2205 2205 0
149 20250401 164400 72123970 2205 2205 2205 2205 0
150 20250401 164300 72123970 2205 2205 2205 2205 0
151 20250401 164200 72123970 2205 2205 2205 2205 0
152 20250401 164100 72123970 2205 2205 2205 2205 67
153 20250401 164000 72123970 2205 2205 2205 2205 0
154 20250401 163900 72123970 2205 2205 2205 2205 0
155 20250401 163800 72123970 2205 2205 2205 2205 0
156 20250401 163700 72123970 2205 2205 2205 2205 0
157 20250401 163600 72123970 2205 2205 2205 2205 0
158 20250401 163500 72123970 2205 2205 2205 2205 0
159 20250401 163400 72123970 2205 2205 2205 2205 0
160 20250401 163300 72123970 2205 2205 2205 2205 0
161 20250401 163200 72123970 2205 2205 2205 2205 0
162 20250401 163100 72123970 2205 2205 2205 2205 0
163 20250401 163000 72123970 2205 2205 2205 2205 0
164 20250401 162900 72123970 2205 2205 2205 2205 0
165 20250401 162800 72123970 2205 2205 2205 2205 0
166 20250401 162700 72123970 2205 2205 2205 2205 0
167 20250401 162600 72123970 2205 2205 2205 2205 0
168 20250401 162500 72123970 2205 2205 2205 2205 0
169 20250401 162400 72123970 2205 2205 2205 2205 0
170 20250401 162300 72123970 2205 2205 2205 2205 0
171 20250401 162200 72123970 2205 2205 2205 2205 0
172 20250401 162100 72123970 2205 2205 2205 2205 0
173 20250401 162000 72123970 2205 2205 2205 2205 0
174 20250401 161900 72123970 2205 2205 2205 2205 0
175 20250401 161800 72123970 2205 2205 2205 2205 0
176 20250401 161700 72123970 2205 2205 2205 2205 0
177 20250401 161600 72123970 2205 2205 2205 2205 0
178 20250401 161500 72123970 2205 2205 2205 2205 0
179 20250401 161400 72123970 2205 2205 2205 2205 0
180 20250401 161300 72123970 2205 2205 2205 2205 0
181 20250401 161200 72123970 2205 2205 2205 2205 0
182 20250401 161100 72123970 2205 2205 2205 2205 67
183 20250401 161000 72123970 2205 2205 2205 2205 0
184 20250401 160900 72123970 2205 2205 2205 2205 0
185 20250401 160800 72123970 2205 2205 2205 2205 0
186 20250401 160700 72123970 2205 2205 2205 2205 0
187 20250401 160600 72123970 2205 2205 2205 2205 0
188 20250401 160500 72123970 2205 2205 2205 2205 0
189 20250401 160400 72123970 2205 2205 2205 2205 0
190 20250401 160300 72123970 2205 2205 2205 2205 0
191 20250401 160200 72123970 2205 2205 2205 2205 0
192 20250401 160100 72123970 2205 2205 2205 2205 0
193 20250401 160000 72123970 2205 2205 2205 2205 0
194 20250401 155900 72123970 2205 2205 2205 2205 0
195 20250401 155800 72123970 2205 2205 2205 2205 0
196 20250401 155700 72123970 2205 2205 2205 2205 0
197 20250401 155600 72123970 2205 2205 2205 2205 0
198 20250401 155500 72123970 2205 2205 2205 2205 0
199 20250401 155400 72123970 2205 2205 2205 2205 0
200 20250401 155300 72123970 2205 2205 2205 2205 0
201 20250401 155200 72123970 2205 2205 2205 2205 0
202 20250401 155100 72123970 2205 2205 2205 2205 0
203 20250401 155000 72123970 2205 2205 2205 2205 0
204 20250401 154900 72123970 2205 2205 2205 2205 0
205 20250401 154800 72123970 2205 2205 2205 2205 0
206 20250401 154700 72123970 2205 2205 2205 2205 0
207 20250401 154600 72123970 2205 2205 2205 2205 0
208 20250401 154500 72123970 2205 2205 2205 2205 0
209 20250401 154400 72123970 2205 2205 2205 2205 0
210 20250401 154300 72123970 2205 2205 2205 2205 0
211 20250401 154200 72123970 2205 2205 2205 2205 0
212 20250401 154100 72123970 2205 2205 2205 2205 67
213 20250401 154000 72123970 2205 2205 2205 2205 0
214 20250401 153900 72123970 2205 2205 2205 2205 0
215 20250401 153800 72123970 2205 2205 2205 2205 0
216 20250401 153700 72123970 2205 2205 2205 2205 0
217 20250401 153600 72123970 2205 2205 2205 2205 0
218 20250401 153500 72123970 2205 2205 2205 2205 0
219 20250401 153400 72123970 2205 2205 2205 2205 0
220 20250401 153300 72123970 2205 2205 2205 2205 0
221 20250401 153200 72123970 2205 2205 2205 2205 0
222 20250401 153100 72123970 2205 2205 2205 2205 0
223 20250401 153000 72123970 2205 2205 2205 2205 67
224 20250401 152900 71976235 2215 2215 2215 2215 0
225 20250401 152800 71976235 2215 2215 2215 2215 0
226 20250401 152700 71976235 2215 2215 2215 2215 0
227 20250401 152600 71976235 2215 2215 2215 2215 0
228 20250401 152500 71976235 2215 2215 2215 2215 0
229 20250401 152400 71976235 2215 2215 2215 2215 0
230 20250401 152300 71976235 2215 2215 2215 2215 0
231 20250401 152200 71976235 2215 2215 2215 2215 0
232 20250401 152100 71976235 2215 2215 2215 2215 0
233 20250401 152000 71976235 2215 2215 2215 2215 0
234 20250401 151900 71976235 2215 2215 2215 2215 6
235 20250401 151800 71962945 2205 2205 2205 2205 1
236 20250401 151700 71960740 2215 2215 2215 2215 108
237 20250401 151600 71721520 2205 2205 2205 2205 144
238 20250401 151500 71404000 2210 2210 2210 2210 0
239 20250401 151400 71404000 2210 2210 2210 2210 0
240 20250401 151300 71404000 2210 2210 2210 2210 0
241 20250401 151200 71404000 2210 2210 2210 2210 0
242 20250401 151100 71404000 2210 2210 2210 2210 0
243 20250401 151000 71404000 2210 2210 2210 2210 0
244 20250401 150900 71404000 2210 2210 2210 2210 0
245 20250401 150800 71404000 2210 2210 2210 2210 0
246 20250401 150700 71404000 2210 2210 2210 2210 0
247 20250401 150600 71404000 2210 2210 2210 2210 186
248 20250401 150500 70992940 2205 2205 2205 2205 0
249 20250401 150400 70992940 2205 2205 2205 2205 0
250 20250401 150300 70992940 2205 2205 2205 2205 45
251 20250401 150200 70893715 2205 2205 2205 2205 1
252 20250401 150100 70891510 2210 2210 2210 2210 1
253 20250401 150000 70889300 2210 2210 2210 2210 0
254 20250401 145900 70889300 2210 2210 2210 2210 0
255 20250401 145800 70889300 2210 2210 2210 2210 0
256 20250401 145700 70889300 2210 2210 2210 2210 0
257 20250401 145600 70889300 2210 2210 2210 2210 155
258 20250401 145500 70546750 2205 2205 2205 2205 0
259 20250401 145400 70546750 2205 2205 2205 2205 0
260 20250401 145300 70546750 2205 2205 2205 2205 0
261 20250401 145200 70546750 2205 2205 2205 2205 0
262 20250401 145100 70546750 2205 2205 2205 2205 0
263 20250401 145000 70546750 2205 2205 2205 2205 0
264 20250401 144900 70546750 2205 2205 2205 2205 55
265 20250401 144800 70425475 2210 2210 2210 2210 0
266 20250401 144700 70425475 2210 2210 2210 2210 0
267 20250401 144600 70425475 2210 2210 2210 2210 0
268 20250401 144500 70425475 2210 2210 2210 2210 0
269 20250401 144400 70425475 2210 2210 2210 2210 0
270 20250401 144300 70425475 2210 2210 2210 2210 0
271 20250401 144200 70425475 2210 2210 2210 2210 62
272 20250401 144100 70288455 2210 2210 2210 2210 0
273 20250401 144000 70288455 2210 2210 2210 2210 0
274 20250401 143900 70288455 2210 2210 2210 2210 0
275 20250401 143800 70288455 2210 2210 2210 2210 0
276 20250401 143700 70288455 2210 2210 2210 2210 0
277 20250401 143600 70288455 2210 2210 2210 2210 0
278 20250401 143500 70288455 2210 2210 2210 2210 0
279 20250401 143400 70288455 2210 2210 2210 2210 0
280 20250401 143300 70288455 2210 2210 2210 2210 0
281 20250401 143200 70288455 2210 2210 2210 2210 0
282 20250401 143100 70288455 2210 2210 2210 2210 566
283 20250401 143000 69037595 2210 2210 2210 2210 0
284 20250401 142900 69037595 2210 2210 2210 2210 0
285 20250401 142800 69037595 2210 2210 2210 2210 0
286 20250401 142700 69037595 2210 2210 2210 2210 0
287 20250401 142600 69037595 2210 2210 2210 2210 0
288 20250401 142500 69037595 2210 2210 2210 2210 0
289 20250401 142400 69037595 2210 2210 2210 2210 0
290 20250401 142300 69037595 2210 2210 2210 2210 0
291 20250401 142200 69037595 2210 2210 2210 2210 0
292 20250401 142100 69037595 2210 2210 2210 2210 0
293 20250401 142000 69037595 2210 2210 2210 2210 0
294 20250401 141900 69037595 2210 2210 2210 2210 0
295 20250401 141800 69037595 2210 2210 2210 2210 0
296 20250401 141700 69037595 2210 2210 2210 2210 0
297 20250401 141600 69037595 2210 2210 2210 2210 0
298 20250401 141500 69037595 2210 2210 2210 2210 0
299 20250401 141400 69037595 2210 2210 2210 2210 0
300 20250401 141300 69037595 2210 2210 2210 2210 0
301 20250401 141200 69037595 2210 2210 2210 2210 0
302 20250401 141100 69037595 2210 2210 2210 2210 0
303 20250401 141000 69037595 2210 2210 2210 2210 0
304 20250401 140900 69037595 2210 2210 2210 2210 0
305 20250401 140800 69037595 2210 2210 2210 2210 0
306 20250401 140700 69037595 2210 2210 2210 2210 1
307 20250401 140600 69035385 2215 2215 2215 2215 1
308 20250401 140500 69033170 2215 2215 2215 2215 0
309 20250401 140400 69033170 2215 2215 2215 2215 0
310 20250401 140300 69033170 2215 2215 2215 2215 0
311 20250401 140200 69033170 2215 2215 2215 2215 0
312 20250401 140100 69033170 2215 2215 2215 2215 0
313 20250401 140000 69033170 2215 2215 2215 2215 0
314 20250401 135900 69033170 2215 2215 2215 2215 0
315 20250401 135800 69033170 2215 2215 2215 2215 0
316 20250401 135700 69033170 2215 2215 2215 2215 0
317 20250401 135600 69033170 2215 2215 2215 2215 0
318 20250401 135500 69033170 2215 2215 2215 2215 0
319 20250401 135400 69033170 2215 2215 2215 2215 1
320 20250401 135300 69030955 2215 2215 2215 2215 0
321 20250401 135200 69030955 2215 2215 2215 2215 0
322 20250401 135100 69030955 2215 2215 2215 2215 0
323 20250401 135000 69030955 2215 2215 2215 2215 0
324 20250401 134900 69030955 2215 2215 2215 2215 0
325 20250401 134800 69030955 2215 2215 2215 2215 18
326 20250401 134700 68991085 2215 2215 2215 2215 0
327 20250401 134600 68991085 2215 2215 2215 2215 0
328 20250401 134500 68991085 2215 2215 2215 2215 0
329 20250401 134400 68991085 2215 2215 2215 2215 0
330 20250401 134300 68991085 2215 2215 2215 2215 0
331 20250401 134200 68991085 2215 2215 2215 2215 0
332 20250401 134100 68991085 2215 2215 2215 2215 0
333 20250401 134000 68991085 2215 2215 2215 2215 0
334 20250401 133900 68991085 2215 2215 2215 2215 0
335 20250401 133800 68991085 2215 2215 2215 2215 0
336 20250401 133700 68991085 2215 2215 2215 2215 0
337 20250401 133600 68991085 2215 2215 2215 2215 0
338 20250401 133500 68991085 2215 2215 2215 2215 0
339 20250401 133400 68991085 2215 2215 2215 2215 0
340 20250401 133300 68991085 2215 2215 2215 2215 0
341 20250401 133200 68991085 2215 2215 2215 2215 0
342 20250401 133100 68991085 2215 2215 2215 2215 5
343 20250401 133000 68980010 2215 2215 2215 2215 12
344 20250401 132900 68953430 2215 2215 2215 2215 0
345 20250401 132800 68953430 2215 2215 2215 2215 0
346 20250401 132700 68953430 2215 2215 2215 2215 0
347 20250401 132600 68953430 2215 2215 2215 2215 0
348 20250401 132500 68953430 2215 2215 2215 2215 0
349 20250401 132400 68953430 2215 2215 2215 2215 0
350 20250401 132300 68953430 2215 2215 2215 2215 0
351 20250401 132200 68953430 2215 2215 2215 2215 0
352 20250401 132100 68953430 2215 2215 2215 2215 1
353 20250401 132000 68951215 2215 2215 2215 2215 12
354 20250401 131900 68924635 2215 2215 2215 2215 0
355 20250401 131800 68924635 2215 2215 2215 2215 0
356 20250401 131700 68924635 2215 2215 2215 2215 0
357 20250401 131600 68924635 2215 2215 2215 2215 0
358 20250401 131500 68924635 2215 2215 2215 2215 0
359 20250401 131400 68924635 2215 2215 2215 2215 0
360 20250401 131300 68924635 2215 2215 2215 2215 0
361 20250401 131200 68924635 2215 2215 2215 2215 0
362 20250401 131100 68924635 2215 2215 2215 2215 0
363 20250401 131000 68924635 2215 2215 2215 2215 13
364 20250401 130900 68895840 2210 2210 2210 2210 0
365 20250401 130800 68895840 2210 2210 2210 2210 0
366 20250401 130700 68895840 2210 2210 2210 2210 0
367 20250401 130600 68895840 2210 2210 2210 2210 0
368 20250401 130500 68895840 2210 2210 2210 2210 0
369 20250401 130400 68895840 2210 2210 2210 2210 0
370 20250401 130300 68895840 2210 2210 2210 2210 0
371 20250401 130200 68895840 2210 2210 2210 2210 0
372 20250401 130100 68895840 2210 2210 2210 2210 80
373 20250401 130000 68719040 2215 2215 2215 2215 13
374 20250401 125900 68690245 2215 2215 2215 2215 0
375 20250401 125800 68690245 2215 2215 2215 2215 0
376 20250401 125700 68690245 2215 2215 2215 2215 0
377 20250401 125600 68690245 2215 2215 2215 2215 0
378 20250401 125500 68690245 2215 2215 2215 2215 0
379 20250401 125400 68690245 2215 2215 2215 2215 0
380 20250401 125300 68690245 2215 2215 2215 2215 0
381 20250401 125200 68690245 2215 2215 2215 2215 0
382 20250401 125100 68690245 2215 2215 2215 2215 0
383 20250401 125000 68690245 2215 2215 2215 2215 13
384 20250401 124900 68661450 2205 2205 2205 2205 0
385 20250401 124800 68661450 2205 2205 2205 2205 0
386 20250401 124700 68661450 2205 2205 2205 2205 0
387 20250401 124600 68661450 2205 2205 2205 2205 0
388 20250401 124500 68661450 2205 2205 2205 2205 0
389 20250401 124400 68661450 2205 2205 2205 2205 0
390 20250401 124300 68661450 2205 2205 2205 2205 0
391 20250401 124200 68661450 2205 2205 2205 2205 1
392 20250401 124100 68659245 2205 2205 2205 2205 0
393 20250401 124000 68659245 2205 2205 2215 2205 94
394 20250401 123900 68451845 2215 2215 2215 2215 0
395 20250401 123800 68451845 2215 2215 2215 2215 1
396 20250401 123700 68449630 2215 2215 2215 2215 0
397 20250401 123600 68449630 2215 2215 2215 2215 250
398 20250401 123500 67895880 2215 2215 2215 2215 0
399 20250401 123400 67895880 2215 2215 2215 2215 0
400 20250401 123300 67895880 2215 2215 2215 2215 0
401 20250401 123200 67895880 2215 2215 2215 2215 0
402 20250401 123100 67895880 2215 2215 2215 2215 0
403 20250401 123000 67895880 2215 2215 2215 2215 13
404 20250401 122900 67867085 2215 2215 2215 2215 0
405 20250401 122800 67867085 2215 2215 2215 2215 0
406 20250401 122700 67867085 2215 2215 2215 2215 0
407 20250401 122600 67867085 2215 2215 2215 2215 0
408 20250401 122500 67867085 2215 2215 2215 2215 0
409 20250401 122400 67867085 2215 2215 2215 2215 0
410 20250401 122300 67867085 2215 2215 2215 2215 0
411 20250401 122200 67867085 2215 2215 2215 2215 0
412 20250401 122100 67867085 2215 2215 2215 2215 0
413 20250401 122000 67867085 2215 2215 2215 2215 39
414 20250401 121900 67780700 2215 2215 2215 2215 0
415 20250401 121800 67780700 2215 2215 2215 2215 0
416 20250401 121700 67780700 2215 2215 2215 2215 0
417 20250401 121600 67780700 2215 2215 2215 2215 0
418 20250401 121500 67780700 2215 2215 2215 2215 0
419 20250401 121400 67780700 2215 2215 2215 2215 0
420 20250401 121300 67780700 2215 2215 2215 2215 0
421 20250401 121200 67780700 2215 2215 2215 2215 0
422 20250401 121100 67780700 2215 2215 2215 2215 0
423 20250401 121000 67780700 2215 2215 2215 2215 45
424 20250401 120900 67681025 2210 2210 2210 2210 0
425 20250401 120800 67681025 2210 2210 2210 2210 0
426 20250401 120700 67681025 2210 2210 2210 2210 0
427 20250401 120600 67681025 2210 2210 2210 2210 263
428 20250401 120500 67099795 2215 2215 2215 2215 18
429 20250401 120400 67059925 2225 2225 2225 2225 0
430 20250401 120300 67059925 2225 2225 2225 2225 0
431 20250401 120200 67059925 2225 2225 2225 2225 0
432 20250401 120100 67059925 2225 2225 2225 2225 0
433 20250401 120000 67059925 2225 2220 2225 2220 39
434 20250401 115900 66973305 2220 2220 2220 2220 0
435 20250401 115800 66973305 2220 2220 2220 2220 0
436 20250401 115700 66973305 2220 2220 2220 2220 0
437 20250401 115600 66973305 2220 2220 2220 2220 0
438 20250401 115500 66973305 2220 2220 2220 2220 100
439 20250401 115400 66751305 2220 2220 2220 2220 0
440 20250401 115300 66751305 2220 2220 2220 2220 0
441 20250401 115200 66751305 2220 2220 2220 2220 1
442 20250401 115100 66749085 2220 2220 2220 2220 0
443 20250401 115000 66749085 2220 2215 2220 2215 190
444 20250401 114900 66328040 2215 2215 2215 2215 0
445 20250401 114800 66328040 2215 2215 2215 2215 0
446 20250401 114700 66328040 2215 2215 2215 2215 0
447 20250401 114600 66328040 2215 2215 2215 2215 0
448 20250401 114500 66328040 2215 2215 2215 2215 0
449 20250401 114400 66328040 2215 2215 2215 2215 0
450 20250401 114300 66328040 2215 2215 2215 2215 0
451 20250401 114200 66328040 2215 2215 2215 2215 0
452 20250401 114100 66328040 2215 2215 2215 2215 48
453 20250401 114000 66221720 2215 2210 2215 2210 126
454 20250401 113900 65943150 2210 2210 2210 2210 0
455 20250401 113800 65943150 2210 2210 2210 2210 0
456 20250401 113700 65943150 2210 2210 2210 2210 0
457 20250401 113600 65943150 2210 2210 2210 2210 0
458 20250401 113500 65943150 2210 2210 2210 2210 0
459 20250401 113400 65943150 2210 2210 2210 2210 0
460 20250401 113300 65943150 2210 2210 2210 2210 0
461 20250401 113200 65943150 2210 2210 2210 2210 0
462 20250401 113100 65943150 2210 2210 2210 2210 0
463 20250401 113000 65943150 2210 2210 2210 2210 39
464 20250401 112900 65856960 2210 2210 2210 2210 0
465 20250401 112800 65856960 2210 2210 2210 2210 0
466 20250401 112700 65856960 2210 2210 2210 2210 0
467 20250401 112600 65856960 2210 2210 2210 2210 0
468 20250401 112500 65856960 2210 2210 2210 2210 0
469 20250401 112400 65856960 2210 2210 2210 2210 0
470 20250401 112300 65856960 2210 2210 2210 2210 0
471 20250401 112200 65856960 2210 2210 2210 2210 0
472 20250401 112100 65856960 2210 2210 2210 2210 0
473 20250401 112000 65856960 2210 2210 2210 2210 39
474 20250401 111900 65770770 2205 2205 2205 2205 0
475 20250401 111800 65770770 2205 2205 2205 2205 0
476 20250401 111700 65770770 2205 2205 2205 2205 0
477 20250401 111600 65770770 2205 2205 2205 2205 0
478 20250401 111500 65770770 2205 2205 2205 2205 0
479 20250401 111400 65770770 2205 2205 2205 2205 0
480 20250401 111300 65770770 2205 2205 2205 2205 28
481 20250401 111200 65709030 2200 2200 2200 2200 0
482 20250401 111100 65709030 2200 2200 2200 2200 0
483 20250401 111000 65709030 2200 2210 2210 2200 1001
484 20250401 110900 63497065 2210 2210 2210 2210 0
485 20250401 110800 63497065 2210 2210 2210 2210 0
486 20250401 110700 63497065 2210 2210 2210 2210 0
487 20250401 110600 63497065 2210 2210 2210 2210 0
488 20250401 110500 63497065 2210 2210 2210 2210 0
489 20250401 110400 63497065 2210 2205 2230 2205 878
490 20250401 110300 61546320 2210 2210 2210 2210 0
491 20250401 110200 61546320 2210 2210 2210 2210 0
492 20250401 110100 61546320 2210 2210 2210 2210 0
493 20250401 110000 61546320 2210 2200 2210 2200 40
494 20250401 105900 61458055 2210 2205 2210 2190 1196
495 20250401 105800 58831395 2205 2205 2205 2205 0
496 20250401 105700 58831395 2205 2205 2205 2205 0
497 20250401 105600 58831395 2205 2205 2205 2205 0
498 20250401 105500 58831395 2205 2205 2205 2205 0
499 20250401 105400 58831395 2205 2205 2205 2205 0
500 20250401 105300 58831395 2205 2205 2205 2205 0
501 20250401 105200 58831395 2205 2205 2205 2205 0
502 20250401 105100 58831395 2205 2205 2205 2205 0
503 20250401 105000 58831395 2205 2205 2205 2205 40
504 20250401 104900 58743195 2200 2200 2200 2200 0
505 20250401 104800 58743195 2200 2200 2200 2200 0
506 20250401 104700 58743195 2200 2200 2200 2200 0
507 20250401 104600 58743195 2200 2200 2200 2200 0
508 20250401 104500 58743195 2200 2200 2200 2200 31
509 20250401 104400 58674995 2200 2200 2200 2200 0
510 20250401 104300 58674995 2200 2200 2200 2200 0
511 20250401 104200 58674995 2200 2200 2200 2200 0
512 20250401 104100 58674995 2200 2200 2200 2200 0
513 20250401 104000 58674995 2200 2200 2200 2200 40
514 20250401 103900 58586995 2200 2200 2200 2200 136
515 20250401 103800 58287795 2195 2195 2195 2195 0
516 20250401 103700 58287795 2195 2195 2195 2195 0
517 20250401 103600 58287795 2195 2195 2195 2195 0
518 20250401 103500 58287795 2195 2195 2195 2195 0
519 20250401 103400 58287795 2195 2195 2195 2195 0
520 20250401 103300 58287795 2195 2195 2195 2195 0
521 20250401 103200 58287795 2195 2195 2195 2195 0
522 20250401 103100 58287795 2195 2195 2195 2195 0
523 20250401 103000 58287795 2195 2195 2195 2195 0
524 20250401 102900 58287795 2195 2195 2195 2195 1
525 20250401 102800 58285600 2190 2190 2190 2190 0
526 20250401 102700 58285600 2190 2190 2190 2190 0
527 20250401 102600 58285600 2190 2190 2190 2190 0
528 20250401 102500 58285600 2190 2190 2190 2190 1543
529 20250401 102400 54906430 2180 2180 2180 2180 0
530 20250401 102300 54906430 2180 2180 2180 2180 0
531 20250401 102200 54906430 2180 2180 2180 2180 0
532 20250401 102100 54906430 2180 2180 2180 2180 0
533 20250401 102000 54906430 2180 2180 2180 2180 2
534 20250401 101900 54902070 2185 2185 2185 2185 867
535 20250401 101800 53007675 2180 2180 2180 2180 0
536 20250401 101700 53007675 2180 2180 2180 2180 0
537 20250401 101600 53007675 2180 2180 2180 2180 0
538 20250401 101500 53007675 2180 2180 2180 2180 0
539 20250401 101400 53007675 2180 2180 2180 2180 0
540 20250401 101300 53007675 2180 2180 2180 2180 0
541 20250401 101200 53007675 2180 2180 2180 2180 0
542 20250401 101100 53007675 2180 2180 2180 2180 1027
543 20250401 101000 50768815 2175 2175 2175 2175 2
544 20250401 100900 50764465 2175 2175 2175 2175 1
545 20250401 100800 50762290 2175 2180 2180 2175 67
546 20250401 100700 50616560 2180 2180 2180 2180 0
547 20250401 100600 50616560 2180 2180 2180 2180 0
548 20250401 100500 50616560 2180 2180 2180 2180 100
549 20250401 100400 50398560 2180 2180 2180 2180 0
550 20250401 100300 50398560 2180 2180 2180 2180 0
551 20250401 100200 50398560 2180 2180 2180 2180 0
552 20250401 100100 50398560 2180 2185 2185 2175 3552
553 20250401 100000 42668655 2190 2190 2190 2190 110
554 20250401 095900 42427755 2190 2190 2190 2190 0
555 20250401 095800 42427755 2190 2190 2190 2190 10
556 20250401 095700 42405855 2190 2190 2190 2190 0
557 20250401 095600 42405855 2190 2190 2190 2190 25
558 20250401 095500 42351105 2185 2185 2185 2185 0
559 20250401 095400 42351105 2185 2185 2185 2185 0
560 20250401 095300 42351105 2185 2185 2185 2185 0
561 20250401 095200 42351105 2185 2185 2185 2185 0
562 20250401 095100 42351105 2185 2185 2185 2185 0
563 20250401 095000 42351105 2185 2185 2185 2185 2
564 20250401 094900 42346735 2190 2190 2190 2190 0
565 20250401 094800 42346735 2190 2190 2190 2190 0
566 20250401 094700 42346735 2190 2190 2190 2190 0
567 20250401 094600 42346735 2190 2190 2190 2190 1
568 20250401 094500 42344545 2185 2185 2185 2185 41
569 20250401 094400 42254960 2180 2180 2180 2180 41
570 20250401 094300 42165580 2175 2175 2175 2175 80
571 20250401 094200 41991580 2175 2175 2175 2175 1
572 20250401 094100 41989405 2165 2165 2165 2165 0
573 20250401 094000 41989405 2165 2165 2165 2165 2
574 20250401 093900 41985075 2180 2180 2180 2180 0
575 20250401 093800 41985075 2180 2175 2185 2175 4
576 20250401 093700 41976360 2190 2190 2190 2190 0
577 20250401 093600 41976360 2190 2190 2190 2190 0
578 20250401 093500 41976360 2190 2165 2190 2165 1136
579 20250401 093400 39516295 2175 2175 2175 2175 1
580 20250401 093300 39514120 2155 2170 2180 2155 4714
581 20250401 093200 29314510 2180 2180 2180 2170 6690
582 20250401 093100 14768270 2190 2195 2195 2185 6679
583 20250401 093000 153485 2195 2195 2195 2195 2
584 20250401 092900 149095 2190 2190 2190 2190 0
585 20250401 092800 149095 2190 2190 2190 2190 0
586 20250401 092700 149095 2190 2190 2190 2190 0
587 20250401 092600 149095 2190 2190 2190 2190 0
588 20250401 092500 149095 2190 2190 2190 2190 0
589 20250401 092400 149095 2190 2190 2190 2190 0
590 20250401 092300 149095 2190 2190 2190 2190 0
591 20250401 092200 149095 2190 2190 2190 2190 0
592 20250401 092100 149095 2190 2190 2190 2190 0
593 20250401 092000 149095 2190 2190 2190 2190 2
594 20250401 091900 144715 2200 2200 2200 2200 0
595 20250401 091800 144715 2200 2200 2200 2200 0
596 20250401 091700 144715 2200 2200 2200 2200 0
597 20250401 091600 144715 2200 2200 2200 2200 0
598 20250401 091500 144715 2200 2200 2200 2200 0
599 20250401 091400 144715 2200 2200 2200 2200 0
600 20250401 091300 144715 2200 2200 2200 2200 0
601 20250401 091200 144715 2200 2200 2200 2200 0
602 20250401 091100 144715 2200 2200 2200 2200 0
603 20250401 091000 144715 2200 2190 2200 2190 16
604 20250401 090900 109635 2205 2205 2205 2205 0
605 20250401 090800 109635 2205 2205 2205 2205 0
606 20250401 090700 109635 2205 2205 2205 2205 0
607 20250401 090600 109635 2205 2205 2205 2205 0
608 20250401 090500 109635 2205 2205 2205 2205 0
609 20250401 090400 109635 2205 2205 2205 2205 0
610 20250401 090300 109635 2205 2205 2205 2205 8
611 20250401 090200 91995 2205 2205 2205 2205 1
612 20250401 090100 89790 2190 2190 2190 2190 0
613 20250401 090000 89790 2190 2190 2190 2190 41

1
014790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,101685,37858601,225232275,83856801215,0.27
20250327,101639,37858601,225638580,84046094220,0.27
20250326,101639,37858601,224622190,83667508210,0.27
20250325,101639,37858601,222589410,82910336190,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 101685 37858601 225232275 83856801215 0.27
3 20250327 101639 37858601 225638580 84046094220 0.27
4 20250326 101639 37858601 224622190 83667508210 0.27
5 20250325 101639 37858601 222589410 82910336190 0.27