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

618
019680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,63673785,2115,2115,2115,2115,921
20250401,191500,63673785,2115,2115,2115,2115,0
20250401,191400,63673785,2115,2115,2115,2115,0
20250401,191300,63673785,2115,2115,2115,2115,0
20250401,191200,63673785,2115,2115,2115,2115,0
20250401,191100,63673785,2115,2115,2115,2115,0
20250401,191000,63673785,2115,2115,2115,2115,0
20250401,190900,63673785,2115,2115,2115,2115,0
20250401,190800,63673785,2115,2115,2115,2115,0
20250401,190700,63673785,2115,2115,2115,2115,0
20250401,190600,63673785,2115,2115,2115,2115,0
20250401,190500,63673785,2115,2115,2115,2115,0
20250401,190400,63673785,2115,2115,2115,2115,0
20250401,190300,63673785,2115,2115,2115,2115,0
20250401,190200,63673785,2115,2115,2115,2115,0
20250401,190100,63673785,2115,2115,2115,2115,0
20250401,190000,63673785,2115,2115,2115,2115,0
20250401,185900,63673785,2115,2115,2115,2115,0
20250401,185800,63673785,2115,2115,2115,2115,0
20250401,185700,63673785,2115,2115,2115,2115,0
20250401,185600,63673785,2115,2115,2115,2115,0
20250401,185500,63673785,2115,2115,2115,2115,0
20250401,185400,63673785,2115,2115,2115,2115,0
20250401,185300,63673785,2115,2115,2115,2115,0
20250401,185200,63673785,2115,2115,2115,2115,0
20250401,185100,63673785,2115,2115,2115,2115,0
20250401,185000,63673785,2115,2115,2115,2115,0
20250401,184900,63673785,2115,2115,2115,2115,0
20250401,184800,63673785,2115,2115,2115,2115,0
20250401,184700,63673785,2115,2115,2115,2115,0
20250401,184600,63673785,2115,2115,2115,2115,921
20250401,184500,63673785,2115,2115,2115,2115,0
20250401,184400,63673785,2115,2115,2115,2115,0
20250401,184300,63673785,2115,2115,2115,2115,0
20250401,184200,63673785,2115,2115,2115,2115,0
20250401,184100,63673785,2115,2115,2115,2115,0
20250401,184000,63673785,2115,2115,2115,2115,0
20250401,183900,63673785,2115,2115,2115,2115,0
20250401,183800,63673785,2115,2115,2115,2115,0
20250401,183700,63673785,2115,2115,2115,2115,0
20250401,183600,63673785,2115,2115,2115,2115,0
20250401,183500,63673785,2115,2115,2115,2115,0
20250401,183400,63673785,2115,2115,2115,2115,0
20250401,183300,63673785,2115,2115,2115,2115,0
20250401,183200,63673785,2115,2115,2115,2115,0
20250401,183100,63673785,2115,2115,2115,2115,0
20250401,183000,63673785,2115,2115,2115,2115,0
20250401,182900,63673785,2115,2115,2115,2115,0
20250401,182800,63673785,2115,2115,2115,2115,0
20250401,182700,63673785,2115,2115,2115,2115,0
20250401,182600,63673785,2115,2115,2115,2115,0
20250401,182500,63673785,2115,2115,2115,2115,0
20250401,182400,63673785,2115,2115,2115,2115,0
20250401,182300,63673785,2115,2115,2115,2115,0
20250401,182200,63673785,2115,2115,2115,2115,0
20250401,182100,63673785,2115,2115,2115,2115,0
20250401,182000,63673785,2115,2115,2115,2115,0
20250401,181900,63673785,2115,2115,2115,2115,0
20250401,181800,63673785,2115,2115,2115,2115,0
20250401,181700,63673785,2115,2115,2115,2115,0
20250401,181600,63673785,2115,2115,2115,2115,921
20250401,181500,63673785,2115,2115,2115,2115,0
20250401,181400,63673785,2115,2115,2115,2115,0
20250401,181300,63673785,2115,2115,2115,2115,0
20250401,181200,63673785,2115,2115,2115,2115,0
20250401,181100,63673785,2115,2115,2115,2115,0
20250401,181000,63673785,2115,2115,2115,2115,0
20250401,180900,63673785,2115,2115,2115,2115,0
20250401,180800,63673785,2115,2115,2115,2115,0
20250401,180700,63673785,2115,2115,2115,2115,0
20250401,180600,63673785,2115,2115,2115,2115,0
20250401,180500,63673785,2115,2115,2115,2115,0
20250401,180400,63673785,2115,2115,2115,2115,0
20250401,180300,63673785,2115,2115,2115,2115,0
20250401,180200,63673785,2115,2115,2115,2115,0
20250401,180100,63673785,2115,2115,2115,2115,0
20250401,180000,63673785,2115,2115,2115,2115,0
20250401,175900,63673785,2115,2115,2115,2115,0
20250401,175800,63673785,2115,2115,2115,2115,0
20250401,175700,63673785,2115,2115,2115,2115,0
20250401,175600,63673785,2115,2115,2115,2115,0
20250401,175500,63673785,2115,2115,2115,2115,0
20250401,175400,63673785,2115,2115,2115,2115,0
20250401,175300,63673785,2115,2115,2115,2115,0
20250401,175200,63673785,2115,2115,2115,2115,0
20250401,175100,63673785,2115,2115,2115,2115,0
20250401,175000,63673785,2115,2115,2115,2115,0
20250401,174900,63673785,2115,2115,2115,2115,0
20250401,174800,63673785,2115,2115,2115,2115,0
20250401,174700,63673785,2115,2115,2115,2115,0
20250401,174600,63673785,2115,2115,2115,2115,921
20250401,174500,63673785,2115,2115,2115,2115,0
20250401,174400,63673785,2115,2115,2115,2115,0
20250401,174300,63673785,2115,2115,2115,2115,0
20250401,174200,63673785,2115,2115,2115,2115,0
20250401,174100,63673785,2115,2115,2115,2115,0
20250401,174000,63673785,2115,2115,2115,2115,0
20250401,173900,63673785,2115,2115,2115,2115,0
20250401,173800,63673785,2115,2115,2115,2115,0
20250401,173700,63673785,2115,2115,2115,2115,0
20250401,173600,63673785,2115,2115,2115,2115,0
20250401,173500,63673785,2115,2115,2115,2115,0
20250401,173400,63673785,2115,2115,2115,2115,0
20250401,173300,63673785,2115,2115,2115,2115,0
20250401,173200,63673785,2115,2115,2115,2115,0
20250401,173100,63673785,2115,2115,2115,2115,0
20250401,173000,63673785,2115,2115,2115,2115,0
20250401,172900,63673785,2115,2115,2115,2115,0
20250401,172800,63673785,2115,2115,2115,2115,0
20250401,172700,63673785,2115,2115,2115,2115,0
20250401,172600,63673785,2115,2115,2115,2115,0
20250401,172500,63673785,2115,2115,2115,2115,0
20250401,172400,63673785,2115,2115,2115,2115,0
20250401,172300,63673785,2115,2115,2115,2115,0
20250401,172200,63673785,2115,2115,2115,2115,0
20250401,172100,63673785,2115,2115,2115,2115,0
20250401,172000,63673785,2115,2115,2115,2115,0
20250401,171900,63673785,2115,2115,2115,2115,0
20250401,171800,63673785,2115,2115,2115,2115,0
20250401,171700,63673785,2115,2115,2115,2115,0
20250401,171600,63673785,2115,2115,2115,2115,921
20250401,171500,63673785,2115,2115,2115,2115,0
20250401,171400,63673785,2115,2115,2115,2115,0
20250401,171300,63673785,2115,2115,2115,2115,0
20250401,171200,63673785,2115,2115,2115,2115,0
20250401,171100,63673785,2115,2115,2115,2115,0
20250401,171000,63673785,2115,2115,2115,2115,0
20250401,170900,63673785,2115,2115,2115,2115,0
20250401,170800,63673785,2115,2115,2115,2115,0
20250401,170700,63673785,2115,2115,2115,2115,0
20250401,170600,63673785,2115,2115,2115,2115,0
20250401,170500,63673785,2115,2115,2115,2115,0
20250401,170400,63673785,2115,2115,2115,2115,0
20250401,170300,63673785,2115,2115,2115,2115,0
20250401,170200,63673785,2115,2115,2115,2115,0
20250401,170100,63673785,2115,2115,2115,2115,0
20250401,170000,63673785,2115,2115,2115,2115,0
20250401,165900,63673785,2115,2115,2115,2115,0
20250401,165800,63673785,2115,2115,2115,2115,0
20250401,165700,63673785,2115,2115,2115,2115,0
20250401,165600,63673785,2115,2115,2115,2115,0
20250401,165500,63673785,2115,2115,2115,2115,0
20250401,165400,63673785,2115,2115,2115,2115,0
20250401,165300,63673785,2115,2115,2115,2115,0
20250401,165200,63673785,2115,2115,2115,2115,0
20250401,165100,63673785,2115,2115,2115,2115,0
20250401,165000,63673785,2115,2115,2115,2115,0
20250401,164900,63673785,2115,2115,2115,2115,0
20250401,164800,63673785,2115,2115,2115,2115,0
20250401,164700,63673785,2115,2115,2115,2115,0
20250401,164600,63673785,2115,2115,2115,2115,921
20250401,164500,63673785,2115,2115,2115,2115,0
20250401,164400,63673785,2115,2115,2115,2115,0
20250401,164300,63673785,2115,2115,2115,2115,0
20250401,164200,63673785,2115,2115,2115,2115,0
20250401,164100,63673785,2115,2115,2115,2115,0
20250401,164000,63673785,2115,2115,2115,2115,0
20250401,163900,63673785,2115,2115,2115,2115,0
20250401,163800,63673785,2115,2115,2115,2115,0
20250401,163700,63673785,2115,2115,2115,2115,0
20250401,163600,63673785,2115,2115,2115,2115,0
20250401,163500,63673785,2115,2115,2115,2115,0
20250401,163400,63673785,2115,2115,2115,2115,0
20250401,163300,63673785,2115,2115,2115,2115,0
20250401,163200,63673785,2115,2115,2115,2115,0
20250401,163100,63673785,2115,2115,2115,2115,0
20250401,163000,63673785,2115,2115,2115,2115,0
20250401,162900,63673785,2115,2115,2115,2115,0
20250401,162800,63673785,2115,2115,2115,2115,0
20250401,162700,63673785,2115,2115,2115,2115,0
20250401,162600,63673785,2115,2115,2115,2115,0
20250401,162500,63673785,2115,2115,2115,2115,0
20250401,162400,63673785,2115,2115,2115,2115,0
20250401,162300,63673785,2115,2115,2115,2115,0
20250401,162200,63673785,2115,2115,2115,2115,0
20250401,162100,63673785,2115,2115,2115,2115,0
20250401,162000,63673785,2115,2115,2115,2115,0
20250401,161900,63673785,2115,2115,2115,2115,0
20250401,161800,63673785,2115,2115,2115,2115,0
20250401,161700,63673785,2115,2115,2115,2115,0
20250401,161600,63673785,2115,2115,2115,2115,921
20250401,161500,63673785,2115,2115,2115,2115,0
20250401,161400,63673785,2115,2115,2115,2115,0
20250401,161300,63673785,2115,2115,2115,2115,0
20250401,161200,63673785,2115,2115,2115,2115,0
20250401,161100,63673785,2115,2115,2115,2115,0
20250401,161000,63673785,2115,2115,2115,2115,0
20250401,160900,63673785,2115,2115,2115,2115,0
20250401,160800,63673785,2115,2115,2115,2115,0
20250401,160700,63673785,2115,2115,2115,2115,0
20250401,160600,63673785,2115,2115,2115,2115,0
20250401,160500,63673785,2115,2115,2115,2115,0
20250401,160400,63673785,2115,2115,2115,2115,0
20250401,160300,63673785,2115,2115,2115,2115,0
20250401,160200,63673785,2115,2115,2115,2115,0
20250401,160100,63673785,2115,2115,2115,2115,0
20250401,160000,63673785,2115,2115,2115,2115,0
20250401,155900,63673785,2115,2115,2115,2115,0
20250401,155800,63673785,2115,2115,2115,2115,0
20250401,155700,63673785,2115,2115,2115,2115,0
20250401,155600,63673785,2115,2115,2115,2115,0
20250401,155500,63673785,2115,2115,2115,2115,0
20250401,155400,63673785,2115,2115,2115,2115,0
20250401,155300,63673785,2115,2115,2115,2115,0
20250401,155200,63673785,2115,2115,2115,2115,0
20250401,155100,63673785,2115,2115,2115,2115,0
20250401,155000,63673785,2115,2115,2115,2115,0
20250401,154900,63673785,2115,2115,2115,2115,0
20250401,154800,63673785,2115,2115,2115,2115,0
20250401,154700,63673785,2115,2115,2115,2115,0
20250401,154600,63673785,2115,2115,2115,2115,921
20250401,154500,63673785,2115,2115,2115,2115,0
20250401,154400,63673785,2115,2115,2115,2115,0
20250401,154300,63673785,2115,2115,2115,2115,0
20250401,154200,63673785,2115,2115,2115,2115,0
20250401,154100,63673785,2115,2115,2115,2115,0
20250401,154000,63673785,2115,2115,2115,2115,0
20250401,153900,63673785,2115,2115,2115,2115,0
20250401,153800,63673785,2115,2115,2115,2115,0
20250401,153700,63673785,2115,2115,2115,2115,0
20250401,153600,63673785,2115,2115,2115,2115,0
20250401,153500,63673785,2115,2115,2115,2115,0
20250401,153400,63673785,2115,2115,2115,2115,0
20250401,153300,63673785,2115,2115,2115,2115,0
20250401,153200,63673785,2115,2115,2115,2115,0
20250401,153100,63673785,2115,2115,2115,2115,0
20250401,153000,63673785,2115,2115,2115,2115,921
20250401,152900,61725870,2115,2115,2115,2115,0
20250401,152800,61725870,2115,2115,2115,2115,0
20250401,152700,61725870,2115,2115,2115,2115,0
20250401,152600,61725870,2115,2115,2115,2115,0
20250401,152500,61725870,2115,2115,2115,2115,0
20250401,152400,61725870,2115,2115,2115,2115,0
20250401,152300,61725870,2115,2115,2115,2115,0
20250401,152200,61725870,2115,2115,2115,2115,0
20250401,152100,61725870,2115,2115,2115,2115,0
20250401,152000,61725870,2115,2115,2115,2115,0
20250401,151900,61725870,2115,2110,2115,2090,1124
20250401,151800,59353305,2110,2090,2110,2090,1132
20250401,151700,56987385,2110,2110,2110,2110,0
20250401,151600,56987385,2110,2110,2110,2110,0
20250401,151500,56987385,2110,2110,2110,2110,0
20250401,151400,56987385,2110,2110,2110,2110,702
20250401,151300,55506165,2110,2110,2110,2110,0
20250401,151200,55506165,2110,2110,2110,2110,0
20250401,151100,55506165,2110,2110,2110,2110,0
20250401,151000,55506165,2110,2110,2110,2110,0
20250401,150900,55506165,2110,2110,2110,2110,10
20250401,150800,55485065,2105,2105,2105,2105,0
20250401,150700,55485065,2105,2105,2105,2105,0
20250401,150600,55485065,2105,2105,2105,2105,0
20250401,150500,55485065,2105,2105,2105,2105,0
20250401,150400,55485065,2105,2095,2105,2090,351
20250401,150300,54749450,2105,2105,2105,2105,0
20250401,150200,54749450,2105,2105,2105,2105,52
20250401,150100,54639990,2095,2090,2095,2090,276
20250401,150000,54062440,2090,2090,2100,2090,643
20250401,145900,52713435,2100,2100,2100,2100,0
20250401,145800,52713435,2100,2100,2100,2100,0
20250401,145700,52713435,2100,2100,2100,2100,2
20250401,145600,52709235,2090,2090,2090,2090,45
20250401,145500,52615185,2090,2090,2090,2090,0
20250401,145400,52615185,2090,2090,2090,2090,0
20250401,145300,52615185,2090,2090,2090,2090,45
20250401,145200,52521135,2100,2100,2100,2100,0
20250401,145100,52521135,2100,2095,2100,2095,100
20250401,145000,52311480,2090,2090,2090,2090,45
20250401,144900,52217430,2100,2100,2100,2100,0
20250401,144800,52217430,2100,2095,2100,2095,100
20250401,144700,52007585,2090,2090,2090,2090,45
20250401,144600,51913535,2100,2100,2100,2100,0
20250401,144500,51913535,2100,2100,2100,2100,0
20250401,144400,51913535,2100,2100,2100,2100,24
20250401,144300,51863135,2100,2100,2100,2100,68
20250401,144200,51720335,2090,2090,2090,2090,523
20250401,144100,50627265,2090,2090,2090,2090,2273
20250401,144000,45876695,2090,2090,2090,2090,0
20250401,143900,45876695,2090,2090,2090,2090,274
20250401,143800,45304035,2090,2090,2090,2090,45
20250401,143700,45209985,2090,2090,2090,2090,0
20250401,143600,45209985,2090,2090,2090,2090,0
20250401,143500,45209985,2090,2090,2090,2090,45
20250401,143400,45115935,2090,2090,2090,2090,0
20250401,143300,45115935,2090,2090,2090,2090,0
20250401,143200,45115935,2090,2090,2090,2090,0
20250401,143100,45115935,2090,2090,2090,2090,45
20250401,143000,45021885,2090,2090,2090,2090,0
20250401,142900,45021885,2090,2090,2090,2090,0
20250401,142800,45021885,2090,2095,2095,2090,45
20250401,142700,44927825,2095,2095,2095,2095,0
20250401,142600,44927825,2095,2095,2095,2095,0
20250401,142500,44927825,2095,2095,2095,2095,45
20250401,142400,44833550,2100,2100,2100,2100,30
20250401,142300,44770550,2090,2090,2090,2090,0
20250401,142200,44770550,2090,2095,2095,2090,44
20250401,142100,44678575,2095,2095,2095,2095,0
20250401,142000,44678575,2095,2095,2095,2095,0
20250401,141900,44678575,2095,2095,2095,2095,3130
20250401,141800,38121225,2100,2100,2100,2100,0
20250401,141700,38121225,2100,2100,2100,2100,1780
20250401,141600,34383225,2100,2100,2100,2100,45
20250401,141500,34288725,2100,2100,2100,2100,0
20250401,141400,34288725,2100,2100,2100,2100,0
20250401,141300,34288725,2100,2100,2100,2100,44
20250401,141200,34196325,2100,2100,2100,2100,0
20250401,141100,34196325,2100,2100,2100,2100,0
20250401,141000,34196325,2100,2100,2100,2100,0
20250401,140900,34196325,2100,2100,2100,2100,45
20250401,140800,34101825,2105,2105,2105,2105,0
20250401,140700,34101825,2105,2105,2105,2105,10
20250401,140600,34080775,2100,2100,2100,2100,45
20250401,140500,33986275,2105,2105,2105,2105,31
20250401,140400,33921020,2100,2100,2100,2100,0
20250401,140300,33921020,2100,2100,2100,2100,45
20250401,140200,33826520,2100,2100,2100,2100,0
20250401,140100,33826520,2100,2100,2100,2100,207
20250401,140000,33391820,2100,2100,2100,2100,45
20250401,135900,33297320,2105,2105,2105,2105,678
20250401,135800,31870130,2100,2100,2100,2100,0
20250401,135700,31870130,2100,2100,2100,2100,48
20250401,135600,31769330,2105,2105,2105,2105,0
20250401,135500,31769330,2105,2105,2105,2105,22
20250401,135400,31723020,2100,2100,2100,2100,45
20250401,135300,31628520,2100,2100,2100,2100,0
20250401,135200,31628520,2100,2100,2100,2100,0
20250401,135100,31628520,2100,2100,2100,2100,45
20250401,135000,31534020,2100,2100,2100,2100,0
20250401,134900,31534020,2100,2100,2100,2100,0
20250401,134800,31534020,2100,2100,2100,2100,0
20250401,134700,31534020,2100,2100,2100,2100,45
20250401,134600,31439520,2100,2100,2100,2100,0
20250401,134500,31439520,2100,2100,2100,2100,0
20250401,134400,31439520,2100,2105,2105,2100,44
20250401,134300,31346965,2100,2100,2100,2100,0
20250401,134200,31346965,2100,2100,2100,2100,0
20250401,134100,31346965,2100,2100,2100,2100,44
20250401,134000,31254565,2100,2100,2100,2100,0
20250401,133900,31254565,2100,2100,2100,2100,0
20250401,133800,31254565,2100,2100,2100,2100,45
20250401,133700,31160065,2100,2100,2100,2100,0
20250401,133600,31160065,2100,2100,2100,2100,0
20250401,133500,31160065,2100,2100,2100,2100,45
20250401,133400,31065565,2110,2110,2110,2110,0
20250401,133300,31065565,2110,2110,2110,2110,10
20250401,133200,31044465,2100,2100,2100,2100,44
20250401,133100,30952065,2100,2100,2100,2100,0
20250401,133000,30952065,2100,2100,2100,2100,0
20250401,132900,30952065,2100,2100,2100,2100,45
20250401,132800,30857565,2110,2110,2110,2110,0
20250401,132700,30857565,2110,2110,2110,2110,10
20250401,132600,30836465,2100,2100,2100,2100,45
20250401,132500,30741965,2105,2105,2105,2105,2413
20250401,132400,25662600,2105,2105,2105,2105,0
20250401,132300,25662600,2105,2105,2105,2105,0
20250401,132200,25662600,2105,2110,2110,2105,266
20250401,132100,25101345,2110,2110,2110,2110,0
20250401,132000,25101345,2110,2110,2110,2110,0
20250401,131900,25101345,2110,2110,2110,2110,45
20250401,131800,25006395,2110,2110,2110,2110,2
20250401,131700,25002175,2110,2110,2110,2110,0
20250401,131600,25002175,2110,2110,2110,2110,44
20250401,131500,24909335,2115,2115,2115,2115,5
20250401,131400,24898760,2115,2115,2115,2115,7
20250401,131300,24883955,2110,2110,2110,2110,45
20250401,131200,24789005,2110,2110,2110,2110,0
20250401,131100,24789005,2110,2110,2110,2110,0
20250401,131000,24789005,2110,2110,2110,2110,45
20250401,130900,24694055,2115,2115,2115,2115,0
20250401,130800,24694055,2115,2115,2115,2115,0
20250401,130700,24694055,2115,2115,2115,2110,88
20250401,130600,24508160,2110,2110,2110,2110,0
20250401,130500,24508160,2110,2110,2110,2110,0
20250401,130400,24508160,2110,2110,2110,2110,45
20250401,130300,24413210,2110,2110,2110,2110,0
20250401,130200,24413210,2110,2110,2110,2110,0
20250401,130100,24413210,2110,2110,2110,2110,0
20250401,130000,24413210,2110,2110,2110,2110,45
20250401,125900,24318260,2115,2115,2115,2115,2
20250401,125800,24314030,2110,2110,2110,2110,0
20250401,125700,24314030,2110,2115,2115,2110,46
20250401,125600,24216965,2115,2115,2115,2115,0
20250401,125500,24216965,2115,2115,2115,2115,1
20250401,125400,24214850,2110,2110,2110,2110,44
20250401,125300,24122010,2115,2115,2115,2115,0
20250401,125200,24122010,2115,2115,2115,2115,2
20250401,125100,24117780,2110,2112,2112,2110,44
20250401,125000,24024880,2115,2115,2115,2115,1
20250401,124900,24022765,2112,2112,2112,2112,0
20250401,124800,24022765,2112,2112,2112,2112,45
20250401,124700,23927725,2115,2115,2115,2115,1
20250401,124600,23925610,2115,2115,2115,2115,0
20250401,124500,23925610,2115,2112,2115,2112,47
20250401,124400,23826340,2115,2115,2115,2115,0
20250401,124300,23826340,2115,2115,2115,2115,1
20250401,124200,23824225,2112,2112,2112,2112,45
20250401,124100,23729185,2115,2115,2115,2115,0
20250401,124000,23729185,2115,2115,2115,2115,1
20250401,123900,23727070,2112,2112,2112,2112,45
20250401,123800,23632030,2115,2115,2115,2115,16
20250401,123700,23598190,2112,2112,2112,2112,0
20250401,123600,23598190,2112,2112,2112,2112,0
20250401,123500,23598190,2112,2115,2115,2112,46
20250401,123400,23501035,2115,2115,2115,2115,0
20250401,123300,23501035,2115,2115,2115,2115,1
20250401,123200,23498920,2112,2112,2112,2112,45
20250401,123100,23403880,2115,2115,2115,2115,0
20250401,123000,23403880,2115,2115,2115,2115,1
20250401,122900,23401765,2110,2110,2110,2110,45
20250401,122800,23306815,2115,2115,2115,2115,2
20250401,122700,23302585,2110,2110,2110,2110,0
20250401,122600,23302585,2110,2115,2115,2110,46
20250401,122500,23205520,2115,2115,2115,2115,0
20250401,122400,23205520,2115,2115,2115,2115,0
20250401,122300,23205520,2115,2110,2115,2110,46
20250401,122200,23108455,2110,2110,2110,2110,0
20250401,122100,23108455,2110,2115,2115,2110,7
20250401,122000,23093675,2115,2115,2115,2115,0
20250401,121900,23093675,2115,2115,2115,2115,0
20250401,121800,23093675,2115,2115,2115,2115,1
20250401,121700,23091560,2115,2115,2115,2115,0
20250401,121600,23091560,2115,2115,2115,2115,1
20250401,121500,23089445,2115,2115,2115,2115,0
20250401,121400,23089445,2115,2115,2115,2115,0
20250401,121300,23089445,2115,2115,2115,2115,2
20250401,121200,23085215,2115,2115,2115,2115,0
20250401,121100,23085215,2115,2115,2115,2115,1
20250401,121000,23083100,2115,2115,2115,2115,0
20250401,120900,23083100,2115,2115,2115,2115,1
20250401,120800,23080985,2115,2115,2115,2115,5
20250401,120700,23070410,2110,2110,2110,2110,44
20250401,120600,22977570,2115,2115,2115,2115,6
20250401,120500,22964880,2110,2110,2110,2110,0
20250401,120400,22964880,2110,2115,2115,2110,47
20250401,120300,22865700,2115,2115,2115,2115,0
20250401,120200,22865700,2115,2115,2115,2115,0
20250401,120100,22865700,2115,2110,2115,2110,46
20250401,120000,22768635,2115,2115,2115,2115,0
20250401,115900,22768635,2115,2115,2115,2115,1
20250401,115800,22766520,2110,2110,2110,2110,45
20250401,115700,22671570,2115,2115,2115,2115,0
20250401,115600,22671570,2115,2115,2115,2115,2
20250401,115500,22667340,2110,2110,2110,2110,45
20250401,115400,22572390,2115,2115,2115,2115,1
20250401,115300,22570275,2115,2115,2115,2115,0
20250401,115200,22570275,2115,2110,2115,2110,45
20250401,115100,22475320,2115,2115,2115,2115,0
20250401,115000,22475320,2115,2115,2115,2115,60
20250401,114900,22348420,2115,2115,2115,2115,2
20250401,114800,22344190,2110,2110,2110,2110,45
20250401,114700,22249240,2115,2115,2115,2115,1
20250401,114600,22247125,2110,2110,2110,2110,0
20250401,114500,22247125,2110,2110,2110,2110,45
20250401,114400,22152175,2115,2115,2115,2115,1
20250401,114300,22150060,2115,2115,2115,2115,0
20250401,114200,22150060,2115,2115,2115,2110,121
20250401,114100,21894365,2110,2110,2110,2110,0
20250401,114000,21894365,2110,2110,2110,2110,1
20250401,113900,21892255,2105,2110,2110,2105,44
20250401,113800,21799620,2115,2115,2115,2115,0
20250401,113700,21799620,2115,2110,2115,2110,77
20250401,113600,21636905,2115,2115,2115,2105,195
20250401,113500,21224945,2115,2115,2115,2115,0
20250401,113400,21224945,2115,2115,2115,2115,3
20250401,113300,21218600,2105,2110,2110,2105,45
20250401,113200,21123810,2115,2115,2115,2115,13
20250401,113100,21096315,2105,2105,2105,2105,0
20250401,113000,21096315,2105,2110,2110,2105,44
20250401,112900,21003665,2115,2115,2115,2115,0
20250401,112800,21003665,2115,2115,2115,2115,0
20250401,112700,21003665,2115,2115,2115,2115,76
20250401,112600,20842925,2110,2110,2110,2110,44
20250401,112500,20750085,2115,2115,2115,2115,2
20250401,112400,20745855,2110,2110,2110,2110,0
20250401,112300,20745855,2110,2115,2115,2110,46
20250401,112200,20648790,2105,2105,2105,2105,0
20250401,112100,20648790,2105,2105,2105,2105,0
20250401,112000,20648790,2105,2115,2115,2105,46
20250401,111900,20551935,2105,2105,2105,2105,0
20250401,111800,20551935,2105,2105,2105,2105,0
20250401,111700,20551935,2105,2110,2110,2105,45
20250401,111600,20457195,2110,2110,2110,2110,77
20250401,111500,20294725,2100,2100,2100,2100,0
20250401,111400,20294725,2100,2105,2105,2100,44
20250401,111300,20202215,2110,2110,2110,2110,1
20250401,111200,20200105,2110,2110,2110,2110,49
20250401,111100,20096715,2100,2105,2105,2100,44
20250401,111000,20004170,2110,2110,2110,2110,1
20250401,110900,20002060,2105,2105,2105,2105,0
20250401,110800,20002060,2105,2110,2110,2105,44
20250401,110700,19909425,2105,2105,2105,2105,0
20250401,110600,19909425,2105,2105,2105,2105,0
20250401,110500,19909425,2105,2110,2110,2105,45
20250401,110400,19814690,2115,2115,2115,2115,0
20250401,110300,19814690,2115,2115,2115,2115,1
20250401,110200,19812575,2110,2110,2110,2110,0
20250401,110100,19812575,2110,2115,2115,2110,48
20250401,110000,19711280,2115,2115,2115,2115,0
20250401,105900,19711280,2115,2115,2115,2115,0
20250401,105800,19711280,2115,2110,2115,2110,46
20250401,105700,19614215,2105,2105,2105,2105,0
20250401,105600,19614215,2105,2105,2105,2105,0
20250401,105500,19614215,2105,2110,2110,2105,45
20250401,105400,19519465,2115,2115,2115,2115,0
20250401,105300,19519465,2115,2115,2115,2115,2
20250401,105200,19515235,2110,2110,2110,2110,45
20250401,105100,19420285,2115,2115,2115,2115,1
20250401,105000,19418170,2110,2110,2110,2110,0
20250401,104900,19418170,2110,2115,2115,2110,46
20250401,104800,19321105,2105,2105,2105,2105,0
20250401,104700,19321105,2105,2105,2105,2105,0
20250401,104600,19321105,2105,2110,2110,2105,45
20250401,104500,19226345,2110,2110,2110,2110,0
20250401,104400,19226345,2110,2110,2110,2110,99
20250401,104300,19017455,2100,2105,2105,2100,45
20250401,104200,18922945,2110,2110,2110,2110,0
20250401,104100,18922945,2110,2110,2110,2110,0
20250401,104000,18922945,2110,2100,2110,2100,74
20250401,103900,18767225,2110,2110,2110,2110,3
20250401,103800,18760895,2105,2105,2105,2105,0
20250401,103700,18760895,2105,2105,2105,2105,0
20250401,103600,18760895,2105,2105,2105,2100,46
20250401,103500,18664280,2100,2100,2100,2100,0
20250401,103400,18664280,2100,2100,2100,2100,0
20250401,103300,18664280,2100,2105,2105,2100,45
20250401,103200,18569770,2115,2115,2115,2115,0
20250401,103100,18569770,2115,2115,2115,2115,11
20250401,103000,18546505,2105,2110,2110,2105,45
20250401,102900,18451765,2115,2115,2115,2115,2
20250401,102800,18447535,2110,2110,2110,2110,0
20250401,102700,18447535,2110,2110,2110,2110,45
20250401,102600,18352585,2120,2120,2120,2120,0
20250401,102500,18352585,2120,2110,2120,2110,50
20250401,102400,18246595,2105,2110,2110,2105,45
20250401,102300,18151855,2110,2110,2110,2110,0
20250401,102200,18151855,2110,2110,2110,2110,0
20250401,102100,18151855,2110,2110,2110,2110,44
20250401,102000,18059015,2120,2120,2120,2120,3
20250401,101900,18052655,2120,2115,2120,2115,5521
20250401,101800,6375415,2105,2105,2105,2105,45
20250401,101700,6280690,2115,2115,2115,2115,300
20250401,101600,5646190,2105,2105,2105,2105,0
20250401,101500,5646190,2105,2100,2105,2095,43
20250401,101400,5555890,2105,2110,2110,2105,4
20250401,101300,5547465,2100,2100,2100,2100,0
20250401,101200,5547465,2100,2100,2100,2100,0
20250401,101100,5547465,2100,2105,2105,2100,44
20250401,101000,5455060,2100,2100,2100,2100,0
20250401,100900,5455060,2100,2100,2100,2100,169
20250401,100800,5100160,2100,2105,2105,2100,45
20250401,100700,5005655,2100,2100,2100,2100,110
20250401,100600,4774655,2100,2100,2100,2100,0
20250401,100500,4774655,2100,2110,2110,2100,45
20250401,100400,4680125,2100,2100,2100,2100,0
20250401,100300,4680125,2100,2100,2100,2100,0
20250401,100200,4680125,2100,2100,2100,2100,45
20250401,100100,4585625,2105,2105,2105,2105,0
20250401,100000,4585625,2105,2105,2105,2105,1
20250401,095900,4583520,2100,2115,2115,2100,56
20250401,095800,4465740,2100,2100,2100,2100,0
20250401,095700,4465740,2100,2100,2100,2100,0
20250401,095600,4465740,2100,2100,2100,2100,105
20250401,095500,4245240,2110,2110,2110,2110,15
20250401,095400,4213590,2115,2115,2115,2115,0
20250401,095300,4213590,2115,2105,2115,2105,145
20250401,095200,3907360,2105,2105,2105,2105,0
20250401,095100,3907360,2105,2105,2105,2105,0
20250401,095000,3907360,2105,2110,2110,2105,45
20250401,094900,3812620,2115,2115,2115,2115,0
20250401,094800,3812620,2115,2115,2115,2115,0
20250401,094700,3812620,2115,2115,2115,2115,0
20250401,094600,3812620,2115,2115,2115,2115,0
20250401,094500,3812620,2115,2100,2115,2100,56
20250401,094400,3694875,2110,2110,2110,2110,4
20250401,094300,3686435,2110,2110,2110,2110,0
20250401,094200,3686435,2110,2110,2110,2110,935
20250401,094100,1713585,2105,2105,2105,2105,52
20250401,094000,1604125,2105,2110,2110,2105,2
20250401,093900,1599910,2105,2105,2105,2105,18
20250401,093800,1562020,2105,2105,2105,2105,3
20250401,093700,1555705,2105,2105,2105,2105,3
20250401,093600,1549390,2110,2110,2110,2110,6
20250401,093500,1536730,2110,2110,2110,2110,0
20250401,093400,1536730,2110,2110,2110,2110,0
20250401,093300,1536730,2110,2110,2110,2110,2
20250401,093200,1532510,2110,2110,2110,2110,0
20250401,093100,1532510,2110,2110,2110,2110,1
20250401,093000,1530400,2110,2110,2110,2110,0
20250401,092900,1530400,2110,2110,2110,2110,1
20250401,092800,1528290,2110,2110,2110,2110,0
20250401,092700,1528290,2110,2110,2110,2110,51
20250401,092600,1420680,2110,2110,2110,2110,1
20250401,092500,1418570,2110,2110,2110,2110,0
20250401,092400,1418570,2110,2110,2110,2110,0
20250401,092300,1418570,2110,2110,2110,2110,0
20250401,092200,1418570,2110,2110,2110,2110,2
20250401,092100,1414350,2115,2115,2115,2115,1
20250401,092000,1412235,2115,2115,2115,2115,3
20250401,091900,1405890,2115,2115,2115,2115,11
20250401,091800,1382625,2110,2110,2110,2110,0
20250401,091700,1382625,2110,2110,2110,2110,107
20250401,091600,1156855,2110,2110,2110,2110,2
20250401,091500,1152635,2110,2110,2110,2110,1
20250401,091400,1150525,2115,2110,2115,2110,100
20250401,091300,939255,2110,2110,2110,2110,4
20250401,091200,930815,2115,2115,2115,2115,216
20250401,091100,473975,2115,2115,2115,2115,0
20250401,091000,473975,2115,2115,2115,2115,0
20250401,090900,473975,2115,2115,2115,2115,0
20250401,090800,473975,2115,2115,2115,2115,4
20250401,090700,465515,2110,2110,2110,2110,11
20250401,090600,442305,2115,2110,2115,2110,59
20250401,090500,317615,2110,2110,2110,2110,62
20250401,090400,186795,2110,2110,2110,2110,1
20250401,090300,184685,2085,2085,2085,2085,0
20250401,090200,184685,2085,2085,2085,2085,0
20250401,090100,184685,2085,2085,2085,2085,0
20250401,090000,184685,2085,2075,2085,2075,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 63673785 2115 2115 2115 2115 921
3 20250401 191500 63673785 2115 2115 2115 2115 0
4 20250401 191400 63673785 2115 2115 2115 2115 0
5 20250401 191300 63673785 2115 2115 2115 2115 0
6 20250401 191200 63673785 2115 2115 2115 2115 0
7 20250401 191100 63673785 2115 2115 2115 2115 0
8 20250401 191000 63673785 2115 2115 2115 2115 0
9 20250401 190900 63673785 2115 2115 2115 2115 0
10 20250401 190800 63673785 2115 2115 2115 2115 0
11 20250401 190700 63673785 2115 2115 2115 2115 0
12 20250401 190600 63673785 2115 2115 2115 2115 0
13 20250401 190500 63673785 2115 2115 2115 2115 0
14 20250401 190400 63673785 2115 2115 2115 2115 0
15 20250401 190300 63673785 2115 2115 2115 2115 0
16 20250401 190200 63673785 2115 2115 2115 2115 0
17 20250401 190100 63673785 2115 2115 2115 2115 0
18 20250401 190000 63673785 2115 2115 2115 2115 0
19 20250401 185900 63673785 2115 2115 2115 2115 0
20 20250401 185800 63673785 2115 2115 2115 2115 0
21 20250401 185700 63673785 2115 2115 2115 2115 0
22 20250401 185600 63673785 2115 2115 2115 2115 0
23 20250401 185500 63673785 2115 2115 2115 2115 0
24 20250401 185400 63673785 2115 2115 2115 2115 0
25 20250401 185300 63673785 2115 2115 2115 2115 0
26 20250401 185200 63673785 2115 2115 2115 2115 0
27 20250401 185100 63673785 2115 2115 2115 2115 0
28 20250401 185000 63673785 2115 2115 2115 2115 0
29 20250401 184900 63673785 2115 2115 2115 2115 0
30 20250401 184800 63673785 2115 2115 2115 2115 0
31 20250401 184700 63673785 2115 2115 2115 2115 0
32 20250401 184600 63673785 2115 2115 2115 2115 921
33 20250401 184500 63673785 2115 2115 2115 2115 0
34 20250401 184400 63673785 2115 2115 2115 2115 0
35 20250401 184300 63673785 2115 2115 2115 2115 0
36 20250401 184200 63673785 2115 2115 2115 2115 0
37 20250401 184100 63673785 2115 2115 2115 2115 0
38 20250401 184000 63673785 2115 2115 2115 2115 0
39 20250401 183900 63673785 2115 2115 2115 2115 0
40 20250401 183800 63673785 2115 2115 2115 2115 0
41 20250401 183700 63673785 2115 2115 2115 2115 0
42 20250401 183600 63673785 2115 2115 2115 2115 0
43 20250401 183500 63673785 2115 2115 2115 2115 0
44 20250401 183400 63673785 2115 2115 2115 2115 0
45 20250401 183300 63673785 2115 2115 2115 2115 0
46 20250401 183200 63673785 2115 2115 2115 2115 0
47 20250401 183100 63673785 2115 2115 2115 2115 0
48 20250401 183000 63673785 2115 2115 2115 2115 0
49 20250401 182900 63673785 2115 2115 2115 2115 0
50 20250401 182800 63673785 2115 2115 2115 2115 0
51 20250401 182700 63673785 2115 2115 2115 2115 0
52 20250401 182600 63673785 2115 2115 2115 2115 0
53 20250401 182500 63673785 2115 2115 2115 2115 0
54 20250401 182400 63673785 2115 2115 2115 2115 0
55 20250401 182300 63673785 2115 2115 2115 2115 0
56 20250401 182200 63673785 2115 2115 2115 2115 0
57 20250401 182100 63673785 2115 2115 2115 2115 0
58 20250401 182000 63673785 2115 2115 2115 2115 0
59 20250401 181900 63673785 2115 2115 2115 2115 0
60 20250401 181800 63673785 2115 2115 2115 2115 0
61 20250401 181700 63673785 2115 2115 2115 2115 0
62 20250401 181600 63673785 2115 2115 2115 2115 921
63 20250401 181500 63673785 2115 2115 2115 2115 0
64 20250401 181400 63673785 2115 2115 2115 2115 0
65 20250401 181300 63673785 2115 2115 2115 2115 0
66 20250401 181200 63673785 2115 2115 2115 2115 0
67 20250401 181100 63673785 2115 2115 2115 2115 0
68 20250401 181000 63673785 2115 2115 2115 2115 0
69 20250401 180900 63673785 2115 2115 2115 2115 0
70 20250401 180800 63673785 2115 2115 2115 2115 0
71 20250401 180700 63673785 2115 2115 2115 2115 0
72 20250401 180600 63673785 2115 2115 2115 2115 0
73 20250401 180500 63673785 2115 2115 2115 2115 0
74 20250401 180400 63673785 2115 2115 2115 2115 0
75 20250401 180300 63673785 2115 2115 2115 2115 0
76 20250401 180200 63673785 2115 2115 2115 2115 0
77 20250401 180100 63673785 2115 2115 2115 2115 0
78 20250401 180000 63673785 2115 2115 2115 2115 0
79 20250401 175900 63673785 2115 2115 2115 2115 0
80 20250401 175800 63673785 2115 2115 2115 2115 0
81 20250401 175700 63673785 2115 2115 2115 2115 0
82 20250401 175600 63673785 2115 2115 2115 2115 0
83 20250401 175500 63673785 2115 2115 2115 2115 0
84 20250401 175400 63673785 2115 2115 2115 2115 0
85 20250401 175300 63673785 2115 2115 2115 2115 0
86 20250401 175200 63673785 2115 2115 2115 2115 0
87 20250401 175100 63673785 2115 2115 2115 2115 0
88 20250401 175000 63673785 2115 2115 2115 2115 0
89 20250401 174900 63673785 2115 2115 2115 2115 0
90 20250401 174800 63673785 2115 2115 2115 2115 0
91 20250401 174700 63673785 2115 2115 2115 2115 0
92 20250401 174600 63673785 2115 2115 2115 2115 921
93 20250401 174500 63673785 2115 2115 2115 2115 0
94 20250401 174400 63673785 2115 2115 2115 2115 0
95 20250401 174300 63673785 2115 2115 2115 2115 0
96 20250401 174200 63673785 2115 2115 2115 2115 0
97 20250401 174100 63673785 2115 2115 2115 2115 0
98 20250401 174000 63673785 2115 2115 2115 2115 0
99 20250401 173900 63673785 2115 2115 2115 2115 0
100 20250401 173800 63673785 2115 2115 2115 2115 0
101 20250401 173700 63673785 2115 2115 2115 2115 0
102 20250401 173600 63673785 2115 2115 2115 2115 0
103 20250401 173500 63673785 2115 2115 2115 2115 0
104 20250401 173400 63673785 2115 2115 2115 2115 0
105 20250401 173300 63673785 2115 2115 2115 2115 0
106 20250401 173200 63673785 2115 2115 2115 2115 0
107 20250401 173100 63673785 2115 2115 2115 2115 0
108 20250401 173000 63673785 2115 2115 2115 2115 0
109 20250401 172900 63673785 2115 2115 2115 2115 0
110 20250401 172800 63673785 2115 2115 2115 2115 0
111 20250401 172700 63673785 2115 2115 2115 2115 0
112 20250401 172600 63673785 2115 2115 2115 2115 0
113 20250401 172500 63673785 2115 2115 2115 2115 0
114 20250401 172400 63673785 2115 2115 2115 2115 0
115 20250401 172300 63673785 2115 2115 2115 2115 0
116 20250401 172200 63673785 2115 2115 2115 2115 0
117 20250401 172100 63673785 2115 2115 2115 2115 0
118 20250401 172000 63673785 2115 2115 2115 2115 0
119 20250401 171900 63673785 2115 2115 2115 2115 0
120 20250401 171800 63673785 2115 2115 2115 2115 0
121 20250401 171700 63673785 2115 2115 2115 2115 0
122 20250401 171600 63673785 2115 2115 2115 2115 921
123 20250401 171500 63673785 2115 2115 2115 2115 0
124 20250401 171400 63673785 2115 2115 2115 2115 0
125 20250401 171300 63673785 2115 2115 2115 2115 0
126 20250401 171200 63673785 2115 2115 2115 2115 0
127 20250401 171100 63673785 2115 2115 2115 2115 0
128 20250401 171000 63673785 2115 2115 2115 2115 0
129 20250401 170900 63673785 2115 2115 2115 2115 0
130 20250401 170800 63673785 2115 2115 2115 2115 0
131 20250401 170700 63673785 2115 2115 2115 2115 0
132 20250401 170600 63673785 2115 2115 2115 2115 0
133 20250401 170500 63673785 2115 2115 2115 2115 0
134 20250401 170400 63673785 2115 2115 2115 2115 0
135 20250401 170300 63673785 2115 2115 2115 2115 0
136 20250401 170200 63673785 2115 2115 2115 2115 0
137 20250401 170100 63673785 2115 2115 2115 2115 0
138 20250401 170000 63673785 2115 2115 2115 2115 0
139 20250401 165900 63673785 2115 2115 2115 2115 0
140 20250401 165800 63673785 2115 2115 2115 2115 0
141 20250401 165700 63673785 2115 2115 2115 2115 0
142 20250401 165600 63673785 2115 2115 2115 2115 0
143 20250401 165500 63673785 2115 2115 2115 2115 0
144 20250401 165400 63673785 2115 2115 2115 2115 0
145 20250401 165300 63673785 2115 2115 2115 2115 0
146 20250401 165200 63673785 2115 2115 2115 2115 0
147 20250401 165100 63673785 2115 2115 2115 2115 0
148 20250401 165000 63673785 2115 2115 2115 2115 0
149 20250401 164900 63673785 2115 2115 2115 2115 0
150 20250401 164800 63673785 2115 2115 2115 2115 0
151 20250401 164700 63673785 2115 2115 2115 2115 0
152 20250401 164600 63673785 2115 2115 2115 2115 921
153 20250401 164500 63673785 2115 2115 2115 2115 0
154 20250401 164400 63673785 2115 2115 2115 2115 0
155 20250401 164300 63673785 2115 2115 2115 2115 0
156 20250401 164200 63673785 2115 2115 2115 2115 0
157 20250401 164100 63673785 2115 2115 2115 2115 0
158 20250401 164000 63673785 2115 2115 2115 2115 0
159 20250401 163900 63673785 2115 2115 2115 2115 0
160 20250401 163800 63673785 2115 2115 2115 2115 0
161 20250401 163700 63673785 2115 2115 2115 2115 0
162 20250401 163600 63673785 2115 2115 2115 2115 0
163 20250401 163500 63673785 2115 2115 2115 2115 0
164 20250401 163400 63673785 2115 2115 2115 2115 0
165 20250401 163300 63673785 2115 2115 2115 2115 0
166 20250401 163200 63673785 2115 2115 2115 2115 0
167 20250401 163100 63673785 2115 2115 2115 2115 0
168 20250401 163000 63673785 2115 2115 2115 2115 0
169 20250401 162900 63673785 2115 2115 2115 2115 0
170 20250401 162800 63673785 2115 2115 2115 2115 0
171 20250401 162700 63673785 2115 2115 2115 2115 0
172 20250401 162600 63673785 2115 2115 2115 2115 0
173 20250401 162500 63673785 2115 2115 2115 2115 0
174 20250401 162400 63673785 2115 2115 2115 2115 0
175 20250401 162300 63673785 2115 2115 2115 2115 0
176 20250401 162200 63673785 2115 2115 2115 2115 0
177 20250401 162100 63673785 2115 2115 2115 2115 0
178 20250401 162000 63673785 2115 2115 2115 2115 0
179 20250401 161900 63673785 2115 2115 2115 2115 0
180 20250401 161800 63673785 2115 2115 2115 2115 0
181 20250401 161700 63673785 2115 2115 2115 2115 0
182 20250401 161600 63673785 2115 2115 2115 2115 921
183 20250401 161500 63673785 2115 2115 2115 2115 0
184 20250401 161400 63673785 2115 2115 2115 2115 0
185 20250401 161300 63673785 2115 2115 2115 2115 0
186 20250401 161200 63673785 2115 2115 2115 2115 0
187 20250401 161100 63673785 2115 2115 2115 2115 0
188 20250401 161000 63673785 2115 2115 2115 2115 0
189 20250401 160900 63673785 2115 2115 2115 2115 0
190 20250401 160800 63673785 2115 2115 2115 2115 0
191 20250401 160700 63673785 2115 2115 2115 2115 0
192 20250401 160600 63673785 2115 2115 2115 2115 0
193 20250401 160500 63673785 2115 2115 2115 2115 0
194 20250401 160400 63673785 2115 2115 2115 2115 0
195 20250401 160300 63673785 2115 2115 2115 2115 0
196 20250401 160200 63673785 2115 2115 2115 2115 0
197 20250401 160100 63673785 2115 2115 2115 2115 0
198 20250401 160000 63673785 2115 2115 2115 2115 0
199 20250401 155900 63673785 2115 2115 2115 2115 0
200 20250401 155800 63673785 2115 2115 2115 2115 0
201 20250401 155700 63673785 2115 2115 2115 2115 0
202 20250401 155600 63673785 2115 2115 2115 2115 0
203 20250401 155500 63673785 2115 2115 2115 2115 0
204 20250401 155400 63673785 2115 2115 2115 2115 0
205 20250401 155300 63673785 2115 2115 2115 2115 0
206 20250401 155200 63673785 2115 2115 2115 2115 0
207 20250401 155100 63673785 2115 2115 2115 2115 0
208 20250401 155000 63673785 2115 2115 2115 2115 0
209 20250401 154900 63673785 2115 2115 2115 2115 0
210 20250401 154800 63673785 2115 2115 2115 2115 0
211 20250401 154700 63673785 2115 2115 2115 2115 0
212 20250401 154600 63673785 2115 2115 2115 2115 921
213 20250401 154500 63673785 2115 2115 2115 2115 0
214 20250401 154400 63673785 2115 2115 2115 2115 0
215 20250401 154300 63673785 2115 2115 2115 2115 0
216 20250401 154200 63673785 2115 2115 2115 2115 0
217 20250401 154100 63673785 2115 2115 2115 2115 0
218 20250401 154000 63673785 2115 2115 2115 2115 0
219 20250401 153900 63673785 2115 2115 2115 2115 0
220 20250401 153800 63673785 2115 2115 2115 2115 0
221 20250401 153700 63673785 2115 2115 2115 2115 0
222 20250401 153600 63673785 2115 2115 2115 2115 0
223 20250401 153500 63673785 2115 2115 2115 2115 0
224 20250401 153400 63673785 2115 2115 2115 2115 0
225 20250401 153300 63673785 2115 2115 2115 2115 0
226 20250401 153200 63673785 2115 2115 2115 2115 0
227 20250401 153100 63673785 2115 2115 2115 2115 0
228 20250401 153000 63673785 2115 2115 2115 2115 921
229 20250401 152900 61725870 2115 2115 2115 2115 0
230 20250401 152800 61725870 2115 2115 2115 2115 0
231 20250401 152700 61725870 2115 2115 2115 2115 0
232 20250401 152600 61725870 2115 2115 2115 2115 0
233 20250401 152500 61725870 2115 2115 2115 2115 0
234 20250401 152400 61725870 2115 2115 2115 2115 0
235 20250401 152300 61725870 2115 2115 2115 2115 0
236 20250401 152200 61725870 2115 2115 2115 2115 0
237 20250401 152100 61725870 2115 2115 2115 2115 0
238 20250401 152000 61725870 2115 2115 2115 2115 0
239 20250401 151900 61725870 2115 2110 2115 2090 1124
240 20250401 151800 59353305 2110 2090 2110 2090 1132
241 20250401 151700 56987385 2110 2110 2110 2110 0
242 20250401 151600 56987385 2110 2110 2110 2110 0
243 20250401 151500 56987385 2110 2110 2110 2110 0
244 20250401 151400 56987385 2110 2110 2110 2110 702
245 20250401 151300 55506165 2110 2110 2110 2110 0
246 20250401 151200 55506165 2110 2110 2110 2110 0
247 20250401 151100 55506165 2110 2110 2110 2110 0
248 20250401 151000 55506165 2110 2110 2110 2110 0
249 20250401 150900 55506165 2110 2110 2110 2110 10
250 20250401 150800 55485065 2105 2105 2105 2105 0
251 20250401 150700 55485065 2105 2105 2105 2105 0
252 20250401 150600 55485065 2105 2105 2105 2105 0
253 20250401 150500 55485065 2105 2105 2105 2105 0
254 20250401 150400 55485065 2105 2095 2105 2090 351
255 20250401 150300 54749450 2105 2105 2105 2105 0
256 20250401 150200 54749450 2105 2105 2105 2105 52
257 20250401 150100 54639990 2095 2090 2095 2090 276
258 20250401 150000 54062440 2090 2090 2100 2090 643
259 20250401 145900 52713435 2100 2100 2100 2100 0
260 20250401 145800 52713435 2100 2100 2100 2100 0
261 20250401 145700 52713435 2100 2100 2100 2100 2
262 20250401 145600 52709235 2090 2090 2090 2090 45
263 20250401 145500 52615185 2090 2090 2090 2090 0
264 20250401 145400 52615185 2090 2090 2090 2090 0
265 20250401 145300 52615185 2090 2090 2090 2090 45
266 20250401 145200 52521135 2100 2100 2100 2100 0
267 20250401 145100 52521135 2100 2095 2100 2095 100
268 20250401 145000 52311480 2090 2090 2090 2090 45
269 20250401 144900 52217430 2100 2100 2100 2100 0
270 20250401 144800 52217430 2100 2095 2100 2095 100
271 20250401 144700 52007585 2090 2090 2090 2090 45
272 20250401 144600 51913535 2100 2100 2100 2100 0
273 20250401 144500 51913535 2100 2100 2100 2100 0
274 20250401 144400 51913535 2100 2100 2100 2100 24
275 20250401 144300 51863135 2100 2100 2100 2100 68
276 20250401 144200 51720335 2090 2090 2090 2090 523
277 20250401 144100 50627265 2090 2090 2090 2090 2273
278 20250401 144000 45876695 2090 2090 2090 2090 0
279 20250401 143900 45876695 2090 2090 2090 2090 274
280 20250401 143800 45304035 2090 2090 2090 2090 45
281 20250401 143700 45209985 2090 2090 2090 2090 0
282 20250401 143600 45209985 2090 2090 2090 2090 0
283 20250401 143500 45209985 2090 2090 2090 2090 45
284 20250401 143400 45115935 2090 2090 2090 2090 0
285 20250401 143300 45115935 2090 2090 2090 2090 0
286 20250401 143200 45115935 2090 2090 2090 2090 0
287 20250401 143100 45115935 2090 2090 2090 2090 45
288 20250401 143000 45021885 2090 2090 2090 2090 0
289 20250401 142900 45021885 2090 2090 2090 2090 0
290 20250401 142800 45021885 2090 2095 2095 2090 45
291 20250401 142700 44927825 2095 2095 2095 2095 0
292 20250401 142600 44927825 2095 2095 2095 2095 0
293 20250401 142500 44927825 2095 2095 2095 2095 45
294 20250401 142400 44833550 2100 2100 2100 2100 30
295 20250401 142300 44770550 2090 2090 2090 2090 0
296 20250401 142200 44770550 2090 2095 2095 2090 44
297 20250401 142100 44678575 2095 2095 2095 2095 0
298 20250401 142000 44678575 2095 2095 2095 2095 0
299 20250401 141900 44678575 2095 2095 2095 2095 3130
300 20250401 141800 38121225 2100 2100 2100 2100 0
301 20250401 141700 38121225 2100 2100 2100 2100 1780
302 20250401 141600 34383225 2100 2100 2100 2100 45
303 20250401 141500 34288725 2100 2100 2100 2100 0
304 20250401 141400 34288725 2100 2100 2100 2100 0
305 20250401 141300 34288725 2100 2100 2100 2100 44
306 20250401 141200 34196325 2100 2100 2100 2100 0
307 20250401 141100 34196325 2100 2100 2100 2100 0
308 20250401 141000 34196325 2100 2100 2100 2100 0
309 20250401 140900 34196325 2100 2100 2100 2100 45
310 20250401 140800 34101825 2105 2105 2105 2105 0
311 20250401 140700 34101825 2105 2105 2105 2105 10
312 20250401 140600 34080775 2100 2100 2100 2100 45
313 20250401 140500 33986275 2105 2105 2105 2105 31
314 20250401 140400 33921020 2100 2100 2100 2100 0
315 20250401 140300 33921020 2100 2100 2100 2100 45
316 20250401 140200 33826520 2100 2100 2100 2100 0
317 20250401 140100 33826520 2100 2100 2100 2100 207
318 20250401 140000 33391820 2100 2100 2100 2100 45
319 20250401 135900 33297320 2105 2105 2105 2105 678
320 20250401 135800 31870130 2100 2100 2100 2100 0
321 20250401 135700 31870130 2100 2100 2100 2100 48
322 20250401 135600 31769330 2105 2105 2105 2105 0
323 20250401 135500 31769330 2105 2105 2105 2105 22
324 20250401 135400 31723020 2100 2100 2100 2100 45
325 20250401 135300 31628520 2100 2100 2100 2100 0
326 20250401 135200 31628520 2100 2100 2100 2100 0
327 20250401 135100 31628520 2100 2100 2100 2100 45
328 20250401 135000 31534020 2100 2100 2100 2100 0
329 20250401 134900 31534020 2100 2100 2100 2100 0
330 20250401 134800 31534020 2100 2100 2100 2100 0
331 20250401 134700 31534020 2100 2100 2100 2100 45
332 20250401 134600 31439520 2100 2100 2100 2100 0
333 20250401 134500 31439520 2100 2100 2100 2100 0
334 20250401 134400 31439520 2100 2105 2105 2100 44
335 20250401 134300 31346965 2100 2100 2100 2100 0
336 20250401 134200 31346965 2100 2100 2100 2100 0
337 20250401 134100 31346965 2100 2100 2100 2100 44
338 20250401 134000 31254565 2100 2100 2100 2100 0
339 20250401 133900 31254565 2100 2100 2100 2100 0
340 20250401 133800 31254565 2100 2100 2100 2100 45
341 20250401 133700 31160065 2100 2100 2100 2100 0
342 20250401 133600 31160065 2100 2100 2100 2100 0
343 20250401 133500 31160065 2100 2100 2100 2100 45
344 20250401 133400 31065565 2110 2110 2110 2110 0
345 20250401 133300 31065565 2110 2110 2110 2110 10
346 20250401 133200 31044465 2100 2100 2100 2100 44
347 20250401 133100 30952065 2100 2100 2100 2100 0
348 20250401 133000 30952065 2100 2100 2100 2100 0
349 20250401 132900 30952065 2100 2100 2100 2100 45
350 20250401 132800 30857565 2110 2110 2110 2110 0
351 20250401 132700 30857565 2110 2110 2110 2110 10
352 20250401 132600 30836465 2100 2100 2100 2100 45
353 20250401 132500 30741965 2105 2105 2105 2105 2413
354 20250401 132400 25662600 2105 2105 2105 2105 0
355 20250401 132300 25662600 2105 2105 2105 2105 0
356 20250401 132200 25662600 2105 2110 2110 2105 266
357 20250401 132100 25101345 2110 2110 2110 2110 0
358 20250401 132000 25101345 2110 2110 2110 2110 0
359 20250401 131900 25101345 2110 2110 2110 2110 45
360 20250401 131800 25006395 2110 2110 2110 2110 2
361 20250401 131700 25002175 2110 2110 2110 2110 0
362 20250401 131600 25002175 2110 2110 2110 2110 44
363 20250401 131500 24909335 2115 2115 2115 2115 5
364 20250401 131400 24898760 2115 2115 2115 2115 7
365 20250401 131300 24883955 2110 2110 2110 2110 45
366 20250401 131200 24789005 2110 2110 2110 2110 0
367 20250401 131100 24789005 2110 2110 2110 2110 0
368 20250401 131000 24789005 2110 2110 2110 2110 45
369 20250401 130900 24694055 2115 2115 2115 2115 0
370 20250401 130800 24694055 2115 2115 2115 2115 0
371 20250401 130700 24694055 2115 2115 2115 2110 88
372 20250401 130600 24508160 2110 2110 2110 2110 0
373 20250401 130500 24508160 2110 2110 2110 2110 0
374 20250401 130400 24508160 2110 2110 2110 2110 45
375 20250401 130300 24413210 2110 2110 2110 2110 0
376 20250401 130200 24413210 2110 2110 2110 2110 0
377 20250401 130100 24413210 2110 2110 2110 2110 0
378 20250401 130000 24413210 2110 2110 2110 2110 45
379 20250401 125900 24318260 2115 2115 2115 2115 2
380 20250401 125800 24314030 2110 2110 2110 2110 0
381 20250401 125700 24314030 2110 2115 2115 2110 46
382 20250401 125600 24216965 2115 2115 2115 2115 0
383 20250401 125500 24216965 2115 2115 2115 2115 1
384 20250401 125400 24214850 2110 2110 2110 2110 44
385 20250401 125300 24122010 2115 2115 2115 2115 0
386 20250401 125200 24122010 2115 2115 2115 2115 2
387 20250401 125100 24117780 2110 2112 2112 2110 44
388 20250401 125000 24024880 2115 2115 2115 2115 1
389 20250401 124900 24022765 2112 2112 2112 2112 0
390 20250401 124800 24022765 2112 2112 2112 2112 45
391 20250401 124700 23927725 2115 2115 2115 2115 1
392 20250401 124600 23925610 2115 2115 2115 2115 0
393 20250401 124500 23925610 2115 2112 2115 2112 47
394 20250401 124400 23826340 2115 2115 2115 2115 0
395 20250401 124300 23826340 2115 2115 2115 2115 1
396 20250401 124200 23824225 2112 2112 2112 2112 45
397 20250401 124100 23729185 2115 2115 2115 2115 0
398 20250401 124000 23729185 2115 2115 2115 2115 1
399 20250401 123900 23727070 2112 2112 2112 2112 45
400 20250401 123800 23632030 2115 2115 2115 2115 16
401 20250401 123700 23598190 2112 2112 2112 2112 0
402 20250401 123600 23598190 2112 2112 2112 2112 0
403 20250401 123500 23598190 2112 2115 2115 2112 46
404 20250401 123400 23501035 2115 2115 2115 2115 0
405 20250401 123300 23501035 2115 2115 2115 2115 1
406 20250401 123200 23498920 2112 2112 2112 2112 45
407 20250401 123100 23403880 2115 2115 2115 2115 0
408 20250401 123000 23403880 2115 2115 2115 2115 1
409 20250401 122900 23401765 2110 2110 2110 2110 45
410 20250401 122800 23306815 2115 2115 2115 2115 2
411 20250401 122700 23302585 2110 2110 2110 2110 0
412 20250401 122600 23302585 2110 2115 2115 2110 46
413 20250401 122500 23205520 2115 2115 2115 2115 0
414 20250401 122400 23205520 2115 2115 2115 2115 0
415 20250401 122300 23205520 2115 2110 2115 2110 46
416 20250401 122200 23108455 2110 2110 2110 2110 0
417 20250401 122100 23108455 2110 2115 2115 2110 7
418 20250401 122000 23093675 2115 2115 2115 2115 0
419 20250401 121900 23093675 2115 2115 2115 2115 0
420 20250401 121800 23093675 2115 2115 2115 2115 1
421 20250401 121700 23091560 2115 2115 2115 2115 0
422 20250401 121600 23091560 2115 2115 2115 2115 1
423 20250401 121500 23089445 2115 2115 2115 2115 0
424 20250401 121400 23089445 2115 2115 2115 2115 0
425 20250401 121300 23089445 2115 2115 2115 2115 2
426 20250401 121200 23085215 2115 2115 2115 2115 0
427 20250401 121100 23085215 2115 2115 2115 2115 1
428 20250401 121000 23083100 2115 2115 2115 2115 0
429 20250401 120900 23083100 2115 2115 2115 2115 1
430 20250401 120800 23080985 2115 2115 2115 2115 5
431 20250401 120700 23070410 2110 2110 2110 2110 44
432 20250401 120600 22977570 2115 2115 2115 2115 6
433 20250401 120500 22964880 2110 2110 2110 2110 0
434 20250401 120400 22964880 2110 2115 2115 2110 47
435 20250401 120300 22865700 2115 2115 2115 2115 0
436 20250401 120200 22865700 2115 2115 2115 2115 0
437 20250401 120100 22865700 2115 2110 2115 2110 46
438 20250401 120000 22768635 2115 2115 2115 2115 0
439 20250401 115900 22768635 2115 2115 2115 2115 1
440 20250401 115800 22766520 2110 2110 2110 2110 45
441 20250401 115700 22671570 2115 2115 2115 2115 0
442 20250401 115600 22671570 2115 2115 2115 2115 2
443 20250401 115500 22667340 2110 2110 2110 2110 45
444 20250401 115400 22572390 2115 2115 2115 2115 1
445 20250401 115300 22570275 2115 2115 2115 2115 0
446 20250401 115200 22570275 2115 2110 2115 2110 45
447 20250401 115100 22475320 2115 2115 2115 2115 0
448 20250401 115000 22475320 2115 2115 2115 2115 60
449 20250401 114900 22348420 2115 2115 2115 2115 2
450 20250401 114800 22344190 2110 2110 2110 2110 45
451 20250401 114700 22249240 2115 2115 2115 2115 1
452 20250401 114600 22247125 2110 2110 2110 2110 0
453 20250401 114500 22247125 2110 2110 2110 2110 45
454 20250401 114400 22152175 2115 2115 2115 2115 1
455 20250401 114300 22150060 2115 2115 2115 2115 0
456 20250401 114200 22150060 2115 2115 2115 2110 121
457 20250401 114100 21894365 2110 2110 2110 2110 0
458 20250401 114000 21894365 2110 2110 2110 2110 1
459 20250401 113900 21892255 2105 2110 2110 2105 44
460 20250401 113800 21799620 2115 2115 2115 2115 0
461 20250401 113700 21799620 2115 2110 2115 2110 77
462 20250401 113600 21636905 2115 2115 2115 2105 195
463 20250401 113500 21224945 2115 2115 2115 2115 0
464 20250401 113400 21224945 2115 2115 2115 2115 3
465 20250401 113300 21218600 2105 2110 2110 2105 45
466 20250401 113200 21123810 2115 2115 2115 2115 13
467 20250401 113100 21096315 2105 2105 2105 2105 0
468 20250401 113000 21096315 2105 2110 2110 2105 44
469 20250401 112900 21003665 2115 2115 2115 2115 0
470 20250401 112800 21003665 2115 2115 2115 2115 0
471 20250401 112700 21003665 2115 2115 2115 2115 76
472 20250401 112600 20842925 2110 2110 2110 2110 44
473 20250401 112500 20750085 2115 2115 2115 2115 2
474 20250401 112400 20745855 2110 2110 2110 2110 0
475 20250401 112300 20745855 2110 2115 2115 2110 46
476 20250401 112200 20648790 2105 2105 2105 2105 0
477 20250401 112100 20648790 2105 2105 2105 2105 0
478 20250401 112000 20648790 2105 2115 2115 2105 46
479 20250401 111900 20551935 2105 2105 2105 2105 0
480 20250401 111800 20551935 2105 2105 2105 2105 0
481 20250401 111700 20551935 2105 2110 2110 2105 45
482 20250401 111600 20457195 2110 2110 2110 2110 77
483 20250401 111500 20294725 2100 2100 2100 2100 0
484 20250401 111400 20294725 2100 2105 2105 2100 44
485 20250401 111300 20202215 2110 2110 2110 2110 1
486 20250401 111200 20200105 2110 2110 2110 2110 49
487 20250401 111100 20096715 2100 2105 2105 2100 44
488 20250401 111000 20004170 2110 2110 2110 2110 1
489 20250401 110900 20002060 2105 2105 2105 2105 0
490 20250401 110800 20002060 2105 2110 2110 2105 44
491 20250401 110700 19909425 2105 2105 2105 2105 0
492 20250401 110600 19909425 2105 2105 2105 2105 0
493 20250401 110500 19909425 2105 2110 2110 2105 45
494 20250401 110400 19814690 2115 2115 2115 2115 0
495 20250401 110300 19814690 2115 2115 2115 2115 1
496 20250401 110200 19812575 2110 2110 2110 2110 0
497 20250401 110100 19812575 2110 2115 2115 2110 48
498 20250401 110000 19711280 2115 2115 2115 2115 0
499 20250401 105900 19711280 2115 2115 2115 2115 0
500 20250401 105800 19711280 2115 2110 2115 2110 46
501 20250401 105700 19614215 2105 2105 2105 2105 0
502 20250401 105600 19614215 2105 2105 2105 2105 0
503 20250401 105500 19614215 2105 2110 2110 2105 45
504 20250401 105400 19519465 2115 2115 2115 2115 0
505 20250401 105300 19519465 2115 2115 2115 2115 2
506 20250401 105200 19515235 2110 2110 2110 2110 45
507 20250401 105100 19420285 2115 2115 2115 2115 1
508 20250401 105000 19418170 2110 2110 2110 2110 0
509 20250401 104900 19418170 2110 2115 2115 2110 46
510 20250401 104800 19321105 2105 2105 2105 2105 0
511 20250401 104700 19321105 2105 2105 2105 2105 0
512 20250401 104600 19321105 2105 2110 2110 2105 45
513 20250401 104500 19226345 2110 2110 2110 2110 0
514 20250401 104400 19226345 2110 2110 2110 2110 99
515 20250401 104300 19017455 2100 2105 2105 2100 45
516 20250401 104200 18922945 2110 2110 2110 2110 0
517 20250401 104100 18922945 2110 2110 2110 2110 0
518 20250401 104000 18922945 2110 2100 2110 2100 74
519 20250401 103900 18767225 2110 2110 2110 2110 3
520 20250401 103800 18760895 2105 2105 2105 2105 0
521 20250401 103700 18760895 2105 2105 2105 2105 0
522 20250401 103600 18760895 2105 2105 2105 2100 46
523 20250401 103500 18664280 2100 2100 2100 2100 0
524 20250401 103400 18664280 2100 2100 2100 2100 0
525 20250401 103300 18664280 2100 2105 2105 2100 45
526 20250401 103200 18569770 2115 2115 2115 2115 0
527 20250401 103100 18569770 2115 2115 2115 2115 11
528 20250401 103000 18546505 2105 2110 2110 2105 45
529 20250401 102900 18451765 2115 2115 2115 2115 2
530 20250401 102800 18447535 2110 2110 2110 2110 0
531 20250401 102700 18447535 2110 2110 2110 2110 45
532 20250401 102600 18352585 2120 2120 2120 2120 0
533 20250401 102500 18352585 2120 2110 2120 2110 50
534 20250401 102400 18246595 2105 2110 2110 2105 45
535 20250401 102300 18151855 2110 2110 2110 2110 0
536 20250401 102200 18151855 2110 2110 2110 2110 0
537 20250401 102100 18151855 2110 2110 2110 2110 44
538 20250401 102000 18059015 2120 2120 2120 2120 3
539 20250401 101900 18052655 2120 2115 2120 2115 5521
540 20250401 101800 6375415 2105 2105 2105 2105 45
541 20250401 101700 6280690 2115 2115 2115 2115 300
542 20250401 101600 5646190 2105 2105 2105 2105 0
543 20250401 101500 5646190 2105 2100 2105 2095 43
544 20250401 101400 5555890 2105 2110 2110 2105 4
545 20250401 101300 5547465 2100 2100 2100 2100 0
546 20250401 101200 5547465 2100 2100 2100 2100 0
547 20250401 101100 5547465 2100 2105 2105 2100 44
548 20250401 101000 5455060 2100 2100 2100 2100 0
549 20250401 100900 5455060 2100 2100 2100 2100 169
550 20250401 100800 5100160 2100 2105 2105 2100 45
551 20250401 100700 5005655 2100 2100 2100 2100 110
552 20250401 100600 4774655 2100 2100 2100 2100 0
553 20250401 100500 4774655 2100 2110 2110 2100 45
554 20250401 100400 4680125 2100 2100 2100 2100 0
555 20250401 100300 4680125 2100 2100 2100 2100 0
556 20250401 100200 4680125 2100 2100 2100 2100 45
557 20250401 100100 4585625 2105 2105 2105 2105 0
558 20250401 100000 4585625 2105 2105 2105 2105 1
559 20250401 095900 4583520 2100 2115 2115 2100 56
560 20250401 095800 4465740 2100 2100 2100 2100 0
561 20250401 095700 4465740 2100 2100 2100 2100 0
562 20250401 095600 4465740 2100 2100 2100 2100 105
563 20250401 095500 4245240 2110 2110 2110 2110 15
564 20250401 095400 4213590 2115 2115 2115 2115 0
565 20250401 095300 4213590 2115 2105 2115 2105 145
566 20250401 095200 3907360 2105 2105 2105 2105 0
567 20250401 095100 3907360 2105 2105 2105 2105 0
568 20250401 095000 3907360 2105 2110 2110 2105 45
569 20250401 094900 3812620 2115 2115 2115 2115 0
570 20250401 094800 3812620 2115 2115 2115 2115 0
571 20250401 094700 3812620 2115 2115 2115 2115 0
572 20250401 094600 3812620 2115 2115 2115 2115 0
573 20250401 094500 3812620 2115 2100 2115 2100 56
574 20250401 094400 3694875 2110 2110 2110 2110 4
575 20250401 094300 3686435 2110 2110 2110 2110 0
576 20250401 094200 3686435 2110 2110 2110 2110 935
577 20250401 094100 1713585 2105 2105 2105 2105 52
578 20250401 094000 1604125 2105 2110 2110 2105 2
579 20250401 093900 1599910 2105 2105 2105 2105 18
580 20250401 093800 1562020 2105 2105 2105 2105 3
581 20250401 093700 1555705 2105 2105 2105 2105 3
582 20250401 093600 1549390 2110 2110 2110 2110 6
583 20250401 093500 1536730 2110 2110 2110 2110 0
584 20250401 093400 1536730 2110 2110 2110 2110 0
585 20250401 093300 1536730 2110 2110 2110 2110 2
586 20250401 093200 1532510 2110 2110 2110 2110 0
587 20250401 093100 1532510 2110 2110 2110 2110 1
588 20250401 093000 1530400 2110 2110 2110 2110 0
589 20250401 092900 1530400 2110 2110 2110 2110 1
590 20250401 092800 1528290 2110 2110 2110 2110 0
591 20250401 092700 1528290 2110 2110 2110 2110 51
592 20250401 092600 1420680 2110 2110 2110 2110 1
593 20250401 092500 1418570 2110 2110 2110 2110 0
594 20250401 092400 1418570 2110 2110 2110 2110 0
595 20250401 092300 1418570 2110 2110 2110 2110 0
596 20250401 092200 1418570 2110 2110 2110 2110 2
597 20250401 092100 1414350 2115 2115 2115 2115 1
598 20250401 092000 1412235 2115 2115 2115 2115 3
599 20250401 091900 1405890 2115 2115 2115 2115 11
600 20250401 091800 1382625 2110 2110 2110 2110 0
601 20250401 091700 1382625 2110 2110 2110 2110 107
602 20250401 091600 1156855 2110 2110 2110 2110 2
603 20250401 091500 1152635 2110 2110 2110 2110 1
604 20250401 091400 1150525 2115 2110 2115 2110 100
605 20250401 091300 939255 2110 2110 2110 2110 4
606 20250401 091200 930815 2115 2115 2115 2115 216
607 20250401 091100 473975 2115 2115 2115 2115 0
608 20250401 091000 473975 2115 2115 2115 2115 0
609 20250401 090900 473975 2115 2115 2115 2115 0
610 20250401 090800 473975 2115 2115 2115 2115 4
611 20250401 090700 465515 2110 2110 2110 2110 11
612 20250401 090600 442305 2115 2110 2115 2110 59
613 20250401 090500 317615 2110 2110 2110 2110 62
614 20250401 090400 186795 2110 2110 2110 2110 1
615 20250401 090300 184685 2085 2085 2085 2085 0
616 20250401 090200 184685 2085 2085 2085 2085 0
617 20250401 090100 184685 2085 2085 2085 2085 0
618 20250401 090000 184685 2085 2075 2085 2075 89

1
019680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,84702850,0,179993556250,0.00
20250327,0,84702850,0,179993556250,0.00
20250326,0,84702850,0,180840584750,0.00
20250325,0,84702850,0,179146527750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 84702850 0 179993556250 0.00
3 20250327 0 84702850 0 179993556250 0.00
4 20250326 0 84702850 0 180840584750 0.00
5 20250325 0 84702850 0 179146527750 0.00