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

633
037030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,261219077,2150,2150,2150,2150,2100
20250401,193000,261219077,2150,2150,2150,2150,0
20250401,192900,261219077,2150,2150,2150,2150,0
20250401,192800,261219077,2150,2150,2150,2150,0
20250401,192700,261219077,2150,2150,2150,2150,0
20250401,192600,261219077,2150,2150,2150,2150,0
20250401,192500,261219077,2150,2150,2150,2150,0
20250401,192400,261219077,2150,2150,2150,2150,0
20250401,192300,261219077,2150,2150,2150,2150,0
20250401,192200,261219077,2150,2150,2150,2150,0
20250401,192100,261219077,2150,2150,2150,2150,0
20250401,192000,261219077,2150,2150,2150,2150,0
20250401,191900,261219077,2150,2150,2150,2150,0
20250401,191800,261219077,2150,2150,2150,2150,0
20250401,191700,261219077,2150,2150,2150,2150,0
20250401,191600,261219077,2150,2150,2150,2150,0
20250401,191500,261219077,2150,2150,2150,2150,0
20250401,191400,261219077,2150,2150,2150,2150,0
20250401,191300,261219077,2150,2150,2150,2150,0
20250401,191200,261219077,2150,2150,2150,2150,0
20250401,191100,261219077,2150,2150,2150,2150,0
20250401,191000,261219077,2150,2150,2150,2150,0
20250401,190900,261219077,2150,2150,2150,2150,0
20250401,190800,261219077,2150,2150,2150,2150,0
20250401,190700,261219077,2150,2150,2150,2150,0
20250401,190600,261219077,2150,2150,2150,2150,0
20250401,190500,261219077,2150,2150,2150,2150,0
20250401,190400,261219077,2150,2150,2150,2150,0
20250401,190300,261219077,2150,2150,2150,2150,0
20250401,190200,261219077,2150,2150,2150,2150,0
20250401,190100,261219077,2150,2150,2150,2150,2100
20250401,190000,261219077,2150,2150,2150,2150,0
20250401,185900,261219077,2150,2150,2150,2150,0
20250401,185800,261219077,2150,2150,2150,2150,0
20250401,185700,261219077,2150,2150,2150,2150,0
20250401,185600,261219077,2150,2150,2150,2150,0
20250401,185500,261219077,2150,2150,2150,2150,0
20250401,185400,261219077,2150,2150,2150,2150,0
20250401,185300,261219077,2150,2150,2150,2150,0
20250401,185200,261219077,2150,2150,2150,2150,0
20250401,185100,261219077,2150,2150,2150,2150,0
20250401,185000,261219077,2150,2150,2150,2150,0
20250401,184900,261219077,2150,2150,2150,2150,0
20250401,184800,261219077,2150,2150,2150,2150,0
20250401,184700,261219077,2150,2150,2150,2150,0
20250401,184600,261219077,2150,2150,2150,2150,0
20250401,184500,261219077,2150,2150,2150,2150,0
20250401,184400,261219077,2150,2150,2150,2150,0
20250401,184300,261219077,2150,2150,2150,2150,0
20250401,184200,261219077,2150,2150,2150,2150,0
20250401,184100,261219077,2150,2150,2150,2150,0
20250401,184000,261219077,2150,2150,2150,2150,0
20250401,183900,261219077,2150,2150,2150,2150,0
20250401,183800,261219077,2150,2150,2150,2150,0
20250401,183700,261219077,2150,2150,2150,2150,0
20250401,183600,261219077,2150,2150,2150,2150,0
20250401,183500,261219077,2150,2150,2150,2150,0
20250401,183400,261219077,2150,2150,2150,2150,0
20250401,183300,261219077,2150,2150,2150,2150,0
20250401,183200,261219077,2150,2150,2150,2150,0
20250401,183100,261219077,2150,2150,2150,2150,2100
20250401,183000,261219077,2150,2150,2150,2150,0
20250401,182900,261219077,2150,2150,2150,2150,0
20250401,182800,261219077,2150,2150,2150,2150,0
20250401,182700,261219077,2150,2150,2150,2150,0
20250401,182600,261219077,2150,2150,2150,2150,0
20250401,182500,261219077,2150,2150,2150,2150,0
20250401,182400,261219077,2150,2150,2150,2150,0
20250401,182300,261219077,2150,2150,2150,2150,0
20250401,182200,261219077,2150,2150,2150,2150,0
20250401,182100,261219077,2150,2150,2150,2150,0
20250401,182000,261219077,2150,2150,2150,2150,0
20250401,181900,261219077,2150,2150,2150,2150,0
20250401,181800,261219077,2150,2150,2150,2150,0
20250401,181700,261219077,2150,2150,2150,2150,0
20250401,181600,261219077,2150,2150,2150,2150,0
20250401,181500,261219077,2150,2150,2150,2150,0
20250401,181400,261219077,2150,2150,2150,2150,0
20250401,181300,261219077,2150,2150,2150,2150,0
20250401,181200,261219077,2150,2150,2150,2150,0
20250401,181100,261219077,2150,2150,2150,2150,0
20250401,181000,261219077,2150,2150,2150,2150,0
20250401,180900,261219077,2150,2150,2150,2150,0
20250401,180800,261219077,2150,2150,2150,2150,0
20250401,180700,261219077,2150,2150,2150,2150,0
20250401,180600,261219077,2150,2150,2150,2150,0
20250401,180500,261219077,2150,2150,2150,2150,0
20250401,180400,261219077,2150,2150,2150,2150,0
20250401,180300,261219077,2150,2150,2150,2150,0
20250401,180200,261219077,2150,2150,2150,2150,0
20250401,180100,261219077,2150,2150,2150,2150,2100
20250401,180000,261219077,2150,2150,2150,2150,0
20250401,175900,261219077,2150,2150,2150,2150,0
20250401,175800,261219077,2150,2150,2150,2150,0
20250401,175700,261219077,2150,2150,2150,2150,0
20250401,175600,261219077,2150,2150,2150,2150,0
20250401,175500,261219077,2150,2150,2150,2150,0
20250401,175400,261219077,2150,2150,2150,2150,0
20250401,175300,261219077,2150,2150,2150,2150,0
20250401,175200,261219077,2150,2150,2150,2150,0
20250401,175100,261219077,2150,2150,2150,2150,0
20250401,175000,261219077,2150,2150,2150,2150,0
20250401,174900,261219077,2150,2150,2150,2150,0
20250401,174800,261219077,2150,2150,2150,2150,0
20250401,174700,261219077,2150,2150,2150,2150,0
20250401,174600,261219077,2150,2150,2150,2150,0
20250401,174500,261219077,2150,2150,2150,2150,0
20250401,174400,261219077,2150,2150,2150,2150,0
20250401,174300,261219077,2150,2150,2150,2150,0
20250401,174200,261219077,2150,2150,2150,2150,0
20250401,174100,261219077,2150,2150,2150,2150,0
20250401,174000,261219077,2150,2150,2150,2150,0
20250401,173900,261219077,2150,2150,2150,2150,0
20250401,173800,261219077,2150,2150,2150,2150,0
20250401,173700,261219077,2150,2150,2150,2150,0
20250401,173600,261219077,2150,2150,2150,2150,0
20250401,173500,261219077,2150,2150,2150,2150,0
20250401,173400,261219077,2150,2150,2150,2150,0
20250401,173300,261219077,2150,2150,2150,2150,0
20250401,173200,261219077,2150,2150,2150,2150,0
20250401,173100,261219077,2150,2150,2150,2150,2100
20250401,173000,261219077,2150,2150,2150,2150,0
20250401,172900,261219077,2150,2150,2150,2150,0
20250401,172800,261219077,2150,2150,2150,2150,0
20250401,172700,261219077,2150,2150,2150,2150,0
20250401,172600,261219077,2150,2150,2150,2150,0
20250401,172500,261219077,2150,2150,2150,2150,0
20250401,172400,261219077,2150,2150,2150,2150,0
20250401,172300,261219077,2150,2150,2150,2150,0
20250401,172200,261219077,2150,2150,2150,2150,0
20250401,172100,261219077,2150,2150,2150,2150,0
20250401,172000,261219077,2150,2150,2150,2150,0
20250401,171900,261219077,2150,2150,2150,2150,0
20250401,171800,261219077,2150,2150,2150,2150,0
20250401,171700,261219077,2150,2150,2150,2150,0
20250401,171600,261219077,2150,2150,2150,2150,0
20250401,171500,261219077,2150,2150,2150,2150,0
20250401,171400,261219077,2150,2150,2150,2150,0
20250401,171300,261219077,2150,2150,2150,2150,0
20250401,171200,261219077,2150,2150,2150,2150,0
20250401,171100,261219077,2150,2150,2150,2150,0
20250401,171000,261219077,2150,2150,2150,2150,0
20250401,170900,261219077,2150,2150,2150,2150,0
20250401,170800,261219077,2150,2150,2150,2150,0
20250401,170700,261219077,2150,2150,2150,2150,0
20250401,170600,261219077,2150,2150,2150,2150,0
20250401,170500,261219077,2150,2150,2150,2150,0
20250401,170400,261219077,2150,2150,2150,2150,0
20250401,170300,261219077,2150,2150,2150,2150,0
20250401,170200,261219077,2150,2150,2150,2150,0
20250401,170100,261219077,2150,2150,2150,2150,2100
20250401,170000,261219077,2150,2150,2150,2150,0
20250401,165900,261219077,2150,2150,2150,2150,0
20250401,165800,261219077,2150,2150,2150,2150,0
20250401,165700,261219077,2150,2150,2150,2150,0
20250401,165600,261219077,2150,2150,2150,2150,0
20250401,165500,261219077,2150,2150,2150,2150,0
20250401,165400,261219077,2150,2150,2150,2150,0
20250401,165300,261219077,2150,2150,2150,2150,0
20250401,165200,261219077,2150,2150,2150,2150,0
20250401,165100,261219077,2150,2150,2150,2150,0
20250401,165000,261219077,2150,2150,2150,2150,0
20250401,164900,261219077,2150,2150,2150,2150,0
20250401,164800,261219077,2150,2150,2150,2150,0
20250401,164700,261219077,2150,2150,2150,2150,0
20250401,164600,261219077,2150,2150,2150,2150,0
20250401,164500,261219077,2150,2150,2150,2150,0
20250401,164400,261219077,2150,2150,2150,2150,0
20250401,164300,261219077,2150,2150,2150,2150,0
20250401,164200,261219077,2150,2150,2150,2150,0
20250401,164100,261219077,2150,2150,2150,2150,0
20250401,164000,261219077,2150,2150,2150,2150,0
20250401,163900,261219077,2150,2150,2150,2150,0
20250401,163800,261219077,2150,2150,2150,2150,0
20250401,163700,261219077,2150,2150,2150,2150,0
20250401,163600,261219077,2150,2150,2150,2150,0
20250401,163500,261219077,2150,2150,2150,2150,0
20250401,163400,261219077,2150,2150,2150,2150,0
20250401,163300,261219077,2150,2150,2150,2150,0
20250401,163200,261219077,2150,2150,2150,2150,0
20250401,163100,261219077,2150,2150,2150,2150,2100
20250401,163000,261219077,2150,2150,2150,2150,0
20250401,162900,261219077,2150,2150,2150,2150,0
20250401,162800,261219077,2150,2150,2150,2150,0
20250401,162700,261219077,2150,2150,2150,2150,0
20250401,162600,261219077,2150,2150,2150,2150,0
20250401,162500,261219077,2150,2150,2150,2150,0
20250401,162400,261219077,2150,2150,2150,2150,0
20250401,162300,261219077,2150,2150,2150,2150,0
20250401,162200,261219077,2150,2150,2150,2150,0
20250401,162100,261219077,2150,2150,2150,2150,0
20250401,162000,261219077,2150,2150,2150,2150,0
20250401,161900,261219077,2150,2150,2150,2150,0
20250401,161800,261219077,2150,2150,2150,2150,0
20250401,161700,261219077,2150,2150,2150,2150,0
20250401,161600,261219077,2150,2150,2150,2150,0
20250401,161500,261219077,2150,2150,2150,2150,0
20250401,161400,261219077,2150,2150,2150,2150,0
20250401,161300,261219077,2150,2150,2150,2150,0
20250401,161200,261219077,2150,2150,2150,2150,0
20250401,161100,261219077,2150,2150,2150,2150,0
20250401,161000,261219077,2150,2150,2150,2150,0
20250401,160900,261219077,2150,2150,2150,2150,0
20250401,160800,261219077,2150,2150,2150,2150,0
20250401,160700,261219077,2150,2150,2150,2150,0
20250401,160600,261219077,2150,2150,2150,2150,0
20250401,160500,261219077,2150,2150,2150,2150,0
20250401,160400,261219077,2150,2150,2150,2150,0
20250401,160300,261219077,2150,2150,2150,2150,0
20250401,160200,261219077,2150,2150,2150,2150,0
20250401,160100,261219077,2150,2150,2150,2150,2100
20250401,160000,261219077,2150,2150,2150,2150,0
20250401,155900,261219077,2150,2150,2150,2150,0
20250401,155800,261219077,2150,2150,2150,2150,0
20250401,155700,261219077,2150,2150,2150,2150,0
20250401,155600,261219077,2150,2150,2150,2150,0
20250401,155500,261219077,2150,2150,2150,2150,0
20250401,155400,261219077,2150,2150,2150,2150,0
20250401,155300,261219077,2150,2150,2150,2150,0
20250401,155200,261219077,2150,2150,2150,2150,0
20250401,155100,261219077,2150,2150,2150,2150,0
20250401,155000,261219077,2150,2150,2150,2150,0
20250401,154900,261219077,2150,2150,2150,2150,0
20250401,154800,261219077,2150,2150,2150,2150,0
20250401,154700,261219077,2150,2150,2150,2150,0
20250401,154600,261219077,2150,2150,2150,2150,0
20250401,154500,261219077,2150,2150,2150,2150,0
20250401,154400,261219077,2150,2150,2150,2150,0
20250401,154300,261219077,2150,2150,2150,2150,0
20250401,154200,261219077,2150,2150,2150,2150,0
20250401,154100,261219077,2150,2150,2150,2150,0
20250401,154000,261219077,2150,2150,2150,2150,0
20250401,153900,261219077,2150,2150,2150,2150,0
20250401,153800,261219077,2150,2150,2150,2150,0
20250401,153700,261219077,2150,2150,2150,2150,0
20250401,153600,261219077,2150,2150,2150,2150,0
20250401,153500,261219077,2150,2150,2150,2150,0
20250401,153400,261219077,2150,2150,2150,2150,0
20250401,153300,261219077,2150,2150,2150,2150,0
20250401,153200,261219077,2150,2150,2150,2150,0
20250401,153100,261219077,2150,2150,2150,2150,2100
20250401,153000,261219077,2150,2150,2150,2150,2100
20250401,152900,256704077,2150,2150,2150,2150,0
20250401,152800,256704077,2150,2150,2150,2150,0
20250401,152700,256704077,2150,2150,2150,2150,0
20250401,152600,256704077,2150,2150,2150,2150,0
20250401,152500,256704077,2150,2150,2150,2150,0
20250401,152400,256704077,2150,2150,2150,2150,0
20250401,152300,256704077,2150,2150,2150,2150,0
20250401,152200,256704077,2150,2150,2150,2150,0
20250401,152100,256704077,2150,2150,2150,2150,0
20250401,152000,256704077,2150,2150,2150,2150,0
20250401,151900,256704077,2150,2150,2150,2150,26
20250401,151800,256648177,2145,2145,2145,2145,987
20250401,151700,254531062,2150,2150,2150,2150,70
20250401,151600,254380562,2145,2150,2150,2145,486
20250401,151500,253338087,2145,2145,2145,2145,2956
20250401,151400,246997467,2145,2145,2145,2145,0
20250401,151300,246997467,2145,2145,2145,2145,0
20250401,151200,246997467,2145,2145,2145,2145,0
20250401,151100,246997467,2145,2145,2145,2145,10
20250401,151000,246976017,2145,2145,2145,2145,0
20250401,150900,246976017,2145,2145,2145,2145,0
20250401,150800,246976017,2145,2145,2145,2145,2728
20250401,150700,241124457,2145,2145,2145,2145,465
20250401,150600,240127032,2145,2145,2145,2145,0
20250401,150500,240127032,2145,2145,2145,2145,0
20250401,150400,240127032,2145,2145,2145,2145,0
20250401,150300,240127032,2145,2145,2145,2145,0
20250401,150200,240127032,2145,2145,2145,2145,9
20250401,150100,240107727,2140,2140,2140,2140,540
20250401,150000,238952127,2140,2145,2145,2140,777
20250401,145900,237288782,2150,2150,2150,2150,0
20250401,145800,237288782,2150,2150,2150,2150,109
20250401,145700,237054432,2150,2150,2150,2150,10
20250401,145600,237032932,2150,2145,2150,2145,4
20250401,145500,237024347,2150,2150,2150,2150,1
20250401,145400,237022197,2140,2140,2140,2140,0
20250401,145300,237022197,2140,2140,2140,2140,664
20250401,145200,235601237,2150,2150,2150,2150,0
20250401,145100,235601237,2150,2150,2150,2150,0
20250401,145000,235601237,2150,2150,2150,2150,0
20250401,144900,235601237,2150,2150,2150,2150,40
20250401,144800,235515237,2140,2140,2140,2140,0
20250401,144700,235515237,2140,2140,2140,2140,0
20250401,144600,235515237,2140,2145,2145,2140,664
20250401,144500,234094272,2155,2155,2155,2155,0
20250401,144400,234094272,2155,2155,2155,2155,0
20250401,144300,234094272,2155,2155,2155,2155,1
20250401,144200,234092117,2155,2155,2155,2155,0
20250401,144100,234092117,2155,2155,2155,2155,162
20250401,144000,233743007,2140,2140,2140,2140,0
20250401,143900,233743007,2140,2140,2140,2140,664
20250401,143800,232322047,2155,2155,2155,2155,0
20250401,143700,232322047,2155,2155,2155,2155,0
20250401,143600,232322047,2155,2155,2155,2155,0
20250401,143500,232322047,2155,2155,2155,2155,0
20250401,143400,232322047,2155,2155,2155,2155,0
20250401,143300,232322047,2155,2155,2155,2155,1
20250401,143200,232319892,2140,2145,2145,2140,664
20250401,143100,230898882,2140,2140,2140,2140,0
20250401,143000,230898882,2140,2140,2140,2140,0
20250401,142900,230898882,2140,2140,2140,2140,0
20250401,142800,230898882,2140,2140,2140,2140,0
20250401,142700,230898882,2140,2140,2140,2140,0
20250401,142600,230898882,2140,2140,2140,2140,0
20250401,142500,230898882,2140,2140,2140,2140,664
20250401,142400,229477922,2155,2155,2155,2155,109
20250401,142300,229243027,2155,2155,2155,2155,0
20250401,142200,229243027,2155,2155,2155,2155,0
20250401,142100,229243027,2155,2155,2155,2155,0
20250401,142000,229243027,2155,2155,2155,2155,1
20250401,141900,229240872,2140,2140,2140,2140,0
20250401,141800,229240872,2140,2155,2155,2140,744
20250401,141700,227647512,2160,2160,2160,2160,0
20250401,141600,227647512,2160,2160,2160,2160,0
20250401,141500,227647512,2160,2160,2160,2160,0
20250401,141400,227647512,2160,2160,2160,2160,0
20250401,141300,227647512,2160,2160,2160,2160,0
20250401,141200,227647512,2160,2155,2160,2155,60
20250401,141100,227518202,2140,2145,2145,2140,664
20250401,141000,226094987,2160,2160,2160,2160,0
20250401,140900,226094987,2160,2160,2160,2160,0
20250401,140800,226094987,2160,2160,2160,2160,0
20250401,140700,226094987,2160,2160,2160,2160,109
20250401,140600,225859547,2160,2160,2160,2160,0
20250401,140500,225859547,2160,2160,2160,2160,1
20250401,140400,225857387,2145,2160,2160,2145,673
20250401,140300,224413667,2145,2145,2145,2145,400
20250401,140200,223555667,2160,2160,2160,2160,0
20250401,140100,223555667,2160,2160,2160,2160,0
20250401,140000,223555667,2160,2160,2160,2160,0
20250401,135900,223555667,2160,2160,2160,2160,1
20250401,135800,223553507,2145,2145,2145,2145,0
20250401,135700,223553507,2145,2150,2150,2145,664
20250401,135600,222127907,2160,2160,2160,2160,0
20250401,135500,222127907,2160,2155,2160,2145,647
20250401,135400,220732145,2155,2155,2155,2155,0
20250401,135300,220732145,2155,2155,2155,2155,0
20250401,135200,220732145,2155,2155,2155,2155,0
20250401,135100,220732145,2155,2155,2155,2155,0
20250401,135000,220732145,2155,2155,2155,2155,109
20250401,134900,220497250,2155,2155,2155,2155,0
20250401,134800,220497250,2155,2155,2155,2155,113
20250401,134700,220253735,2155,2150,2155,2150,1000
20250401,134600,218099560,2150,2150,2150,2150,100
20250401,134500,217884560,2150,2150,2150,2150,0
20250401,134400,217884560,2150,2150,2150,2150,0
20250401,134300,217884560,2150,2150,2150,2150,1486
20250401,134200,214689660,2150,2150,2150,2150,0
20250401,134100,214689660,2150,2150,2150,2150,0
20250401,134000,214689660,2150,2150,2150,2150,0
20250401,133900,214689660,2150,2150,2150,2150,0
20250401,133800,214689660,2150,2150,2150,2150,0
20250401,133700,214689660,2150,2150,2150,2150,0
20250401,133600,214689660,2150,2150,2150,2150,0
20250401,133500,214689660,2150,2150,2150,2150,0
20250401,133400,214689660,2150,2150,2150,2150,0
20250401,133300,214689660,2150,2150,2150,2150,109
20250401,133200,214455310,2150,2150,2150,2150,0
20250401,133100,214455310,2150,2150,2150,2150,0
20250401,133000,214455310,2150,2150,2150,2150,0
20250401,132900,214455310,2150,2150,2150,2150,0
20250401,132800,214455310,2150,2150,2150,2150,0
20250401,132700,214455310,2150,2150,2150,2150,6
20250401,132600,214442410,2150,2150,2150,2150,0
20250401,132500,214442410,2150,2150,2150,2150,0
20250401,132400,214442410,2150,2150,2150,2150,6
20250401,132300,214429510,2140,2145,2145,2140,1113
20250401,132200,212046770,2145,2145,2145,2145,0
20250401,132100,212046770,2145,2145,2145,2145,0
20250401,132000,212046770,2145,2145,2145,2145,0
20250401,131900,212046770,2145,2145,2145,2145,0
20250401,131800,212046770,2145,2145,2145,2145,0
20250401,131700,212046770,2145,2145,2145,2145,0
20250401,131600,212046770,2145,2145,2145,2145,110
20250401,131500,211810820,2145,2145,2145,2145,0
20250401,131400,211810820,2145,2145,2145,2145,929
20250401,131300,209818115,2145,2145,2145,2145,0
20250401,131200,209818115,2145,2145,2145,2145,0
20250401,131100,209818115,2145,2145,2145,2145,0
20250401,131000,209818115,2145,2145,2145,2145,0
20250401,130900,209818115,2145,2145,2145,2145,0
20250401,130800,209818115,2145,2140,2145,2140,726
20250401,130700,208264085,2140,2140,2140,2140,0
20250401,130600,208264085,2140,2140,2140,2140,0
20250401,130500,208264085,2140,2140,2140,2140,281
20250401,130400,207662745,2135,2135,2135,2135,0
20250401,130300,207662745,2135,2135,2135,2135,0
20250401,130200,207662745,2135,2135,2135,2135,0
20250401,130100,207662745,2135,2135,2135,2135,0
20250401,130000,207662745,2135,2135,2135,2135,1003
20250401,125900,205521340,2140,2140,2140,2140,110
20250401,125800,205285940,2140,2140,2140,2140,10
20250401,125700,205264540,2140,2140,2140,2140,0
20250401,125600,205264540,2140,2140,2140,2140,300
20250401,125500,204622540,2140,2140,2140,2140,300
20250401,125400,203980540,2140,2140,2140,2140,500
20250401,125300,202910540,2135,2135,2135,2135,0
20250401,125200,202910540,2135,2135,2135,2130,294
20250401,125100,202283295,2140,2140,2140,2140,10
20250401,125000,202261895,2130,2130,2130,2130,0
20250401,124900,202261895,2130,2135,2135,2130,93
20250401,124800,202063730,2135,2135,2135,2135,0
20250401,124700,202063730,2135,2135,2135,2135,0
20250401,124600,202063730,2135,2135,2135,2135,0
20250401,124500,202063730,2135,2135,2135,2135,0
20250401,124400,202063730,2135,2135,2135,2135,638
20250401,124300,200701600,2130,2130,2130,2130,250
20250401,124200,200169100,2135,2135,2135,2135,110
20250401,124100,199934250,2135,2135,2135,2135,0
20250401,124000,199934250,2135,2135,2135,2135,200
20250401,123900,199507250,2135,2135,2135,2135,77
20250401,123800,199342855,2135,2135,2135,2135,0
20250401,123700,199342855,2135,2135,2135,2135,0
20250401,123600,199342855,2135,2135,2135,2135,0
20250401,123500,199342855,2135,2135,2135,2135,0
20250401,123400,199342855,2135,2135,2135,2135,358
20250401,123300,198578525,2140,2140,2140,2140,50
20250401,123200,198471525,2130,2135,2135,2130,1300
20250401,123100,195700615,2135,2135,2135,2135,10
20250401,123000,195679265,2135,2135,2135,2135,0
20250401,122900,195679265,2135,2135,2135,2135,0
20250401,122800,195679265,2135,2135,2135,2135,100
20250401,122700,195465765,2140,2140,2140,2140,0
20250401,122600,195465765,2140,2140,2140,2140,0
20250401,122500,195465765,2140,2140,2140,2140,110
20250401,122400,195230365,2135,2135,2135,2135,0
20250401,122300,195230365,2135,2135,2135,2135,0
20250401,122200,195230365,2135,2135,2135,2135,0
20250401,122100,195230365,2135,2145,2145,2135,1291
20250401,122000,192471255,2140,2140,2140,2140,227
20250401,121900,191985475,2140,2140,2140,2140,0
20250401,121800,191985475,2140,2140,2140,2140,1000
20250401,121700,189845475,2140,2140,2140,2140,0
20250401,121600,189845475,2140,2140,2140,2140,1
20250401,121500,189843335,2140,2140,2140,2140,1
20250401,121400,189841195,2135,2135,2135,2135,398
20250401,121300,188991465,2135,2135,2135,2135,409
20250401,121200,188118250,2135,2135,2135,2135,0
20250401,121100,188118250,2135,2135,2135,2135,1265
20250401,121000,185417475,2135,2135,2135,2135,0
20250401,120900,185417475,2135,2130,2135,2130,850
20250401,120800,183603475,2135,2135,2135,2135,110
20250401,120700,183368625,2130,2130,2130,2130,150
20250401,120600,183049125,2135,2135,2135,2135,0
20250401,120500,183049125,2135,2135,2135,2135,0
20250401,120400,183049125,2135,2135,2135,2135,0
20250401,120300,183049125,2135,2135,2135,2135,540
20250401,120200,181896225,2135,2135,2135,2135,0
20250401,120100,181896225,2135,2135,2135,2135,0
20250401,120000,181896225,2135,2135,2135,2135,0
20250401,115900,181896225,2135,2135,2135,2135,13
20250401,115800,181868470,2135,2135,2135,2135,535
20250401,115700,180726245,2135,2135,2135,2135,0
20250401,115600,180726245,2135,2135,2135,2135,0
20250401,115500,180726245,2135,2135,2135,2135,1545
20250401,115400,177427670,2135,2135,2135,2135,0
20250401,115300,177427670,2135,2135,2135,2135,0
20250401,115200,177427670,2135,2135,2135,2135,0
20250401,115100,177427670,2135,2130,2135,2130,601
20250401,115000,176146990,2125,2125,2125,2125,0
20250401,114900,176146990,2125,2125,2125,2125,600
20250401,114800,174871990,2130,2130,2130,2130,500
20250401,114700,173806990,2130,2130,2130,2130,5
20250401,114600,173796340,2130,2130,2130,2130,0
20250401,114500,173796340,2130,2130,2130,2130,8
20250401,114400,173779300,2130,2130,2130,2130,0
20250401,114300,173779300,2130,2130,2130,2130,0
20250401,114200,173779300,2130,2130,2130,2130,186
20250401,114100,173383120,2120,2120,2120,2120,0
20250401,114000,173383120,2120,2120,2120,2120,0
20250401,113900,173383120,2120,2120,2120,2120,0
20250401,113800,173383120,2120,2120,2120,2120,350
20250401,113700,172641120,2130,2130,2130,2130,42
20250401,113600,172551660,2125,2130,2130,2125,500
20250401,113500,171489150,2135,2135,2135,2135,0
20250401,113400,171489150,2135,2135,2135,2135,110
20250401,113300,171254300,2135,2135,2135,2135,0
20250401,113200,171254300,2135,2135,2135,2135,0
20250401,113100,171254300,2135,2135,2135,2135,0
20250401,113000,171254300,2135,2135,2135,2135,10
20250401,112900,171232950,2130,2130,2130,2130,0
20250401,112800,171232950,2130,2130,2130,2130,0
20250401,112700,171232950,2130,2135,2135,2130,360
20250401,112600,170466100,2135,2135,2135,2135,0
20250401,112500,170466100,2135,2135,2135,2135,0
20250401,112400,170466100,2135,2135,2135,2135,0
20250401,112300,170466100,2135,2135,2135,2135,645
20250401,112200,169089025,2135,2135,2135,2135,9
20250401,112100,169069810,2135,2135,2135,2135,842
20250401,112000,167272140,2135,2130,2135,2130,3936
20250401,111900,158886615,2125,2125,2125,2125,0
20250401,111800,158886615,2125,2125,2125,2125,0
20250401,111700,158886615,2125,2125,2125,2125,1056
20250401,111600,156642615,2125,2125,2125,2125,0
20250401,111500,156642615,2125,2125,2125,2125,662
20250401,111400,155235865,2130,2130,2130,2130,0
20250401,111300,155235865,2130,2130,2130,2130,0
20250401,111200,155235865,2130,2130,2130,2130,0
20250401,111100,155235865,2130,2130,2130,2130,0
20250401,111000,155235865,2130,2130,2130,2130,0
20250401,110900,155235865,2130,2130,2130,2130,0
20250401,110800,155235865,2130,2130,2130,2130,1
20250401,110700,155233735,2130,2130,2130,2130,70
20250401,110600,155084635,2120,2120,2120,2120,300
20250401,110500,154448635,2115,2115,2115,2115,0
20250401,110400,154448635,2115,2115,2115,2115,900
20250401,110300,152545135,2140,2140,2140,2140,0
20250401,110200,152545135,2140,2125,2140,2125,5194
20250401,110100,141458240,2115,2130,2130,2115,1187
20250401,110000,138939530,2135,2135,2135,2135,1570
20250401,105900,135587580,2135,2125,2135,2125,8018
20250401,105800,118508480,2120,2120,2120,2120,300
20250401,105700,117872480,2125,2125,2125,2125,346
20250401,105600,117137230,2130,2130,2130,2130,0
20250401,105500,117137230,2130,2125,2130,2125,1955
20250401,105400,112978330,2135,2135,2135,2135,0
20250401,105300,112978330,2135,2135,2135,2135,0
20250401,105200,112978330,2135,2135,2135,2135,0
20250401,105100,112978330,2135,2130,2135,2130,935
20250401,105000,110984610,2135,2135,2135,2135,1063
20250401,104900,108715105,2130,2125,2130,2125,6093
20250401,104800,95743875,2120,2120,2120,2120,0
20250401,104700,95743875,2120,2120,2120,2120,13
20250401,104600,95716315,2125,2120,2125,2120,1752
20250401,104500,91994315,2120,2120,2120,2120,0
20250401,104400,91994315,2120,2110,2120,2110,1423
20250401,104300,88979555,2120,2115,2120,2115,1963
20250401,104200,84818035,2105,2105,2105,2105,0
20250401,104100,84818035,2105,2105,2105,2105,5
20250401,104000,84807510,2100,2100,2100,2100,5
20250401,103900,84797010,2100,2100,2100,2100,5
20250401,103800,84786510,2100,2100,2100,2100,5
20250401,103700,84776010,2100,2100,2100,2100,5
20250401,103600,84765510,2100,2110,2110,2100,387
20250401,103500,83949000,2110,2110,2110,2110,5
20250401,103400,83938450,2120,2110,2120,2110,476
20250401,103300,82929380,2110,2110,2110,2110,5
20250401,103200,82918830,2110,2110,2110,2110,5
20250401,103100,82908280,2110,2110,2110,2110,5
20250401,103000,82897730,2110,2110,2110,2110,5
20250401,102900,82887180,2110,2110,2110,2110,5
20250401,102800,82876630,2110,2110,2110,2110,6
20250401,102700,82863970,2110,2110,2110,2110,6
20250401,102600,82851310,2110,2120,2120,2100,118
20250401,102500,82601290,2100,2100,2100,2100,6
20250401,102400,82588690,2100,2100,2100,2100,6
20250401,102300,82576090,2100,2100,2100,2100,128
20250401,102200,82307290,2100,2100,2100,2100,6
20250401,102100,82294690,2120,2120,2120,2120,0
20250401,102000,82294690,2120,2120,2120,2120,0
20250401,101900,82294690,2120,2115,2120,2115,30
20250401,101800,82231220,2115,2115,2115,2115,0
20250401,101700,82231220,2115,2115,2115,2115,0
20250401,101600,82231220,2115,2115,2115,2115,0
20250401,101500,82231220,2115,2115,2115,2115,0
20250401,101400,82231220,2115,2115,2115,2115,3
20250401,101300,82224875,2105,2105,2105,2105,0
20250401,101200,82224875,2105,2105,2105,2105,1
20250401,101100,82222770,2100,2100,2100,2100,84
20250401,101000,82046370,2115,2115,2120,2115,245
20250401,100900,81528185,2120,2105,2120,2105,110
20250401,100800,81296260,2100,2100,2100,2100,0
20250401,100700,81296260,2100,2100,2100,2100,10
20250401,100600,81275260,2085,2100,2100,2085,309
20250401,100500,80627995,2100,2100,2100,2100,70
20250401,100400,80480995,2085,2085,2085,2085,109
20250401,100300,80253730,2085,2090,2090,2085,1217
20250401,100200,77713540,2090,2090,2090,2090,0
20250401,100100,77713540,2090,2090,2090,2090,350
20250401,100000,76982040,2090,2090,2090,2090,109
20250401,095900,76754230,2090,2090,2090,2090,0
20250401,095800,76754230,2090,2090,2090,2090,109
20250401,095700,76526420,2090,2090,2090,2090,0
20250401,095600,76526420,2090,2090,2090,2090,109
20250401,095500,76298610,2090,2090,2090,2090,0
20250401,095400,76298610,2090,2105,2115,2090,819
20250401,095300,74574760,2105,2095,2105,2095,2367
20250401,095200,69601225,2100,2100,2105,2100,134
20250401,095100,69319540,2100,2100,2100,2100,0
20250401,095000,69319540,2100,2105,2105,2095,122
20250401,094900,69063840,2105,2105,2105,2105,51
20250401,094800,68956485,2095,2105,2105,2095,116
20250401,094700,68713405,2105,2105,2105,2105,1
20250401,094600,68711300,2095,2100,2100,2095,910
20250401,094500,66800745,2100,2100,2100,2100,0
20250401,094400,66800745,2100,2105,2105,2100,562
20250401,094300,65618285,2105,2110,2110,2105,1139
20250401,094200,63215545,2110,2110,2110,2110,0
20250401,094100,63215545,2110,2110,2110,2110,0
20250401,094000,63215545,2110,2120,2120,2110,543
20250401,093900,62065650,2120,2120,2120,2120,1
20250401,093800,62063530,2110,2115,2115,2110,110
20250401,093700,61831185,2115,2115,2115,2115,361
20250401,093600,61067670,2115,2115,2115,2115,3839
20250401,093500,52948185,2125,2125,2125,2125,110
20250401,093400,52714435,2125,2120,2125,2120,21
20250401,093300,52669815,2125,2125,2125,2125,8
20250401,093200,52652815,2115,2115,2115,2115,102
20250401,093100,52437085,2125,2125,2125,2125,0
20250401,093000,52437085,2125,2125,2125,2125,1095
20250401,092900,50110210,2115,2115,2115,2115,0
20250401,092800,50110210,2115,2115,2115,2115,219
20250401,092700,49647025,2120,2120,2120,2120,133
20250401,092600,49365065,2115,2115,2115,2115,0
20250401,092500,49365065,2115,2120,2120,2110,131
20250401,092400,49088015,2115,2115,2115,2115,800
20250401,092300,47396015,2115,2120,2120,2115,619
20250401,092200,46086070,2120,2120,2120,2120,0
20250401,092100,46086070,2120,2120,2120,2120,700
20250401,092000,44602070,2125,2125,2125,2125,0
20250401,091900,44602070,2125,2125,2125,2125,1
20250401,091800,44599945,2130,2130,2130,2130,150
20250401,091700,44280445,2125,2127,2130,2125,600
20250401,091600,43003095,2127,2127,2127,2127,50
20250401,091500,42896745,2125,2130,2130,2125,626
20250401,091400,41564865,2130,2135,2140,2130,2553
20250401,091300,36117910,2135,2125,2135,2125,5697
20250401,091200,23973180,2120,2120,2120,2120,0
20250401,091100,23973180,2120,2120,2125,2120,1965
20250401,091000,19802360,2105,2105,2105,2105,400
20250401,090900,18960360,2105,2105,2105,2105,600
20250401,090800,17697360,2105,2115,2115,2105,1023
20250401,090700,15539800,2105,2105,2105,2105,0
20250401,090600,15539800,2105,2105,2105,2105,0
20250401,090500,15539800,2105,2105,2105,2105,0
20250401,090400,15539800,2105,2105,2105,2105,0
20250401,090300,15539800,2105,2110,2110,2105,1999
20250401,090200,11329915,2110,2125,2125,2110,375
20250401,090100,10538650,2120,2130,2130,2120,156
20250401,090000,10206580,2125,2110,2125,2110,4832
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 261219077 2150 2150 2150 2150 2100
3 20250401 193000 261219077 2150 2150 2150 2150 0
4 20250401 192900 261219077 2150 2150 2150 2150 0
5 20250401 192800 261219077 2150 2150 2150 2150 0
6 20250401 192700 261219077 2150 2150 2150 2150 0
7 20250401 192600 261219077 2150 2150 2150 2150 0
8 20250401 192500 261219077 2150 2150 2150 2150 0
9 20250401 192400 261219077 2150 2150 2150 2150 0
10 20250401 192300 261219077 2150 2150 2150 2150 0
11 20250401 192200 261219077 2150 2150 2150 2150 0
12 20250401 192100 261219077 2150 2150 2150 2150 0
13 20250401 192000 261219077 2150 2150 2150 2150 0
14 20250401 191900 261219077 2150 2150 2150 2150 0
15 20250401 191800 261219077 2150 2150 2150 2150 0
16 20250401 191700 261219077 2150 2150 2150 2150 0
17 20250401 191600 261219077 2150 2150 2150 2150 0
18 20250401 191500 261219077 2150 2150 2150 2150 0
19 20250401 191400 261219077 2150 2150 2150 2150 0
20 20250401 191300 261219077 2150 2150 2150 2150 0
21 20250401 191200 261219077 2150 2150 2150 2150 0
22 20250401 191100 261219077 2150 2150 2150 2150 0
23 20250401 191000 261219077 2150 2150 2150 2150 0
24 20250401 190900 261219077 2150 2150 2150 2150 0
25 20250401 190800 261219077 2150 2150 2150 2150 0
26 20250401 190700 261219077 2150 2150 2150 2150 0
27 20250401 190600 261219077 2150 2150 2150 2150 0
28 20250401 190500 261219077 2150 2150 2150 2150 0
29 20250401 190400 261219077 2150 2150 2150 2150 0
30 20250401 190300 261219077 2150 2150 2150 2150 0
31 20250401 190200 261219077 2150 2150 2150 2150 0
32 20250401 190100 261219077 2150 2150 2150 2150 2100
33 20250401 190000 261219077 2150 2150 2150 2150 0
34 20250401 185900 261219077 2150 2150 2150 2150 0
35 20250401 185800 261219077 2150 2150 2150 2150 0
36 20250401 185700 261219077 2150 2150 2150 2150 0
37 20250401 185600 261219077 2150 2150 2150 2150 0
38 20250401 185500 261219077 2150 2150 2150 2150 0
39 20250401 185400 261219077 2150 2150 2150 2150 0
40 20250401 185300 261219077 2150 2150 2150 2150 0
41 20250401 185200 261219077 2150 2150 2150 2150 0
42 20250401 185100 261219077 2150 2150 2150 2150 0
43 20250401 185000 261219077 2150 2150 2150 2150 0
44 20250401 184900 261219077 2150 2150 2150 2150 0
45 20250401 184800 261219077 2150 2150 2150 2150 0
46 20250401 184700 261219077 2150 2150 2150 2150 0
47 20250401 184600 261219077 2150 2150 2150 2150 0
48 20250401 184500 261219077 2150 2150 2150 2150 0
49 20250401 184400 261219077 2150 2150 2150 2150 0
50 20250401 184300 261219077 2150 2150 2150 2150 0
51 20250401 184200 261219077 2150 2150 2150 2150 0
52 20250401 184100 261219077 2150 2150 2150 2150 0
53 20250401 184000 261219077 2150 2150 2150 2150 0
54 20250401 183900 261219077 2150 2150 2150 2150 0
55 20250401 183800 261219077 2150 2150 2150 2150 0
56 20250401 183700 261219077 2150 2150 2150 2150 0
57 20250401 183600 261219077 2150 2150 2150 2150 0
58 20250401 183500 261219077 2150 2150 2150 2150 0
59 20250401 183400 261219077 2150 2150 2150 2150 0
60 20250401 183300 261219077 2150 2150 2150 2150 0
61 20250401 183200 261219077 2150 2150 2150 2150 0
62 20250401 183100 261219077 2150 2150 2150 2150 2100
63 20250401 183000 261219077 2150 2150 2150 2150 0
64 20250401 182900 261219077 2150 2150 2150 2150 0
65 20250401 182800 261219077 2150 2150 2150 2150 0
66 20250401 182700 261219077 2150 2150 2150 2150 0
67 20250401 182600 261219077 2150 2150 2150 2150 0
68 20250401 182500 261219077 2150 2150 2150 2150 0
69 20250401 182400 261219077 2150 2150 2150 2150 0
70 20250401 182300 261219077 2150 2150 2150 2150 0
71 20250401 182200 261219077 2150 2150 2150 2150 0
72 20250401 182100 261219077 2150 2150 2150 2150 0
73 20250401 182000 261219077 2150 2150 2150 2150 0
74 20250401 181900 261219077 2150 2150 2150 2150 0
75 20250401 181800 261219077 2150 2150 2150 2150 0
76 20250401 181700 261219077 2150 2150 2150 2150 0
77 20250401 181600 261219077 2150 2150 2150 2150 0
78 20250401 181500 261219077 2150 2150 2150 2150 0
79 20250401 181400 261219077 2150 2150 2150 2150 0
80 20250401 181300 261219077 2150 2150 2150 2150 0
81 20250401 181200 261219077 2150 2150 2150 2150 0
82 20250401 181100 261219077 2150 2150 2150 2150 0
83 20250401 181000 261219077 2150 2150 2150 2150 0
84 20250401 180900 261219077 2150 2150 2150 2150 0
85 20250401 180800 261219077 2150 2150 2150 2150 0
86 20250401 180700 261219077 2150 2150 2150 2150 0
87 20250401 180600 261219077 2150 2150 2150 2150 0
88 20250401 180500 261219077 2150 2150 2150 2150 0
89 20250401 180400 261219077 2150 2150 2150 2150 0
90 20250401 180300 261219077 2150 2150 2150 2150 0
91 20250401 180200 261219077 2150 2150 2150 2150 0
92 20250401 180100 261219077 2150 2150 2150 2150 2100
93 20250401 180000 261219077 2150 2150 2150 2150 0
94 20250401 175900 261219077 2150 2150 2150 2150 0
95 20250401 175800 261219077 2150 2150 2150 2150 0
96 20250401 175700 261219077 2150 2150 2150 2150 0
97 20250401 175600 261219077 2150 2150 2150 2150 0
98 20250401 175500 261219077 2150 2150 2150 2150 0
99 20250401 175400 261219077 2150 2150 2150 2150 0
100 20250401 175300 261219077 2150 2150 2150 2150 0
101 20250401 175200 261219077 2150 2150 2150 2150 0
102 20250401 175100 261219077 2150 2150 2150 2150 0
103 20250401 175000 261219077 2150 2150 2150 2150 0
104 20250401 174900 261219077 2150 2150 2150 2150 0
105 20250401 174800 261219077 2150 2150 2150 2150 0
106 20250401 174700 261219077 2150 2150 2150 2150 0
107 20250401 174600 261219077 2150 2150 2150 2150 0
108 20250401 174500 261219077 2150 2150 2150 2150 0
109 20250401 174400 261219077 2150 2150 2150 2150 0
110 20250401 174300 261219077 2150 2150 2150 2150 0
111 20250401 174200 261219077 2150 2150 2150 2150 0
112 20250401 174100 261219077 2150 2150 2150 2150 0
113 20250401 174000 261219077 2150 2150 2150 2150 0
114 20250401 173900 261219077 2150 2150 2150 2150 0
115 20250401 173800 261219077 2150 2150 2150 2150 0
116 20250401 173700 261219077 2150 2150 2150 2150 0
117 20250401 173600 261219077 2150 2150 2150 2150 0
118 20250401 173500 261219077 2150 2150 2150 2150 0
119 20250401 173400 261219077 2150 2150 2150 2150 0
120 20250401 173300 261219077 2150 2150 2150 2150 0
121 20250401 173200 261219077 2150 2150 2150 2150 0
122 20250401 173100 261219077 2150 2150 2150 2150 2100
123 20250401 173000 261219077 2150 2150 2150 2150 0
124 20250401 172900 261219077 2150 2150 2150 2150 0
125 20250401 172800 261219077 2150 2150 2150 2150 0
126 20250401 172700 261219077 2150 2150 2150 2150 0
127 20250401 172600 261219077 2150 2150 2150 2150 0
128 20250401 172500 261219077 2150 2150 2150 2150 0
129 20250401 172400 261219077 2150 2150 2150 2150 0
130 20250401 172300 261219077 2150 2150 2150 2150 0
131 20250401 172200 261219077 2150 2150 2150 2150 0
132 20250401 172100 261219077 2150 2150 2150 2150 0
133 20250401 172000 261219077 2150 2150 2150 2150 0
134 20250401 171900 261219077 2150 2150 2150 2150 0
135 20250401 171800 261219077 2150 2150 2150 2150 0
136 20250401 171700 261219077 2150 2150 2150 2150 0
137 20250401 171600 261219077 2150 2150 2150 2150 0
138 20250401 171500 261219077 2150 2150 2150 2150 0
139 20250401 171400 261219077 2150 2150 2150 2150 0
140 20250401 171300 261219077 2150 2150 2150 2150 0
141 20250401 171200 261219077 2150 2150 2150 2150 0
142 20250401 171100 261219077 2150 2150 2150 2150 0
143 20250401 171000 261219077 2150 2150 2150 2150 0
144 20250401 170900 261219077 2150 2150 2150 2150 0
145 20250401 170800 261219077 2150 2150 2150 2150 0
146 20250401 170700 261219077 2150 2150 2150 2150 0
147 20250401 170600 261219077 2150 2150 2150 2150 0
148 20250401 170500 261219077 2150 2150 2150 2150 0
149 20250401 170400 261219077 2150 2150 2150 2150 0
150 20250401 170300 261219077 2150 2150 2150 2150 0
151 20250401 170200 261219077 2150 2150 2150 2150 0
152 20250401 170100 261219077 2150 2150 2150 2150 2100
153 20250401 170000 261219077 2150 2150 2150 2150 0
154 20250401 165900 261219077 2150 2150 2150 2150 0
155 20250401 165800 261219077 2150 2150 2150 2150 0
156 20250401 165700 261219077 2150 2150 2150 2150 0
157 20250401 165600 261219077 2150 2150 2150 2150 0
158 20250401 165500 261219077 2150 2150 2150 2150 0
159 20250401 165400 261219077 2150 2150 2150 2150 0
160 20250401 165300 261219077 2150 2150 2150 2150 0
161 20250401 165200 261219077 2150 2150 2150 2150 0
162 20250401 165100 261219077 2150 2150 2150 2150 0
163 20250401 165000 261219077 2150 2150 2150 2150 0
164 20250401 164900 261219077 2150 2150 2150 2150 0
165 20250401 164800 261219077 2150 2150 2150 2150 0
166 20250401 164700 261219077 2150 2150 2150 2150 0
167 20250401 164600 261219077 2150 2150 2150 2150 0
168 20250401 164500 261219077 2150 2150 2150 2150 0
169 20250401 164400 261219077 2150 2150 2150 2150 0
170 20250401 164300 261219077 2150 2150 2150 2150 0
171 20250401 164200 261219077 2150 2150 2150 2150 0
172 20250401 164100 261219077 2150 2150 2150 2150 0
173 20250401 164000 261219077 2150 2150 2150 2150 0
174 20250401 163900 261219077 2150 2150 2150 2150 0
175 20250401 163800 261219077 2150 2150 2150 2150 0
176 20250401 163700 261219077 2150 2150 2150 2150 0
177 20250401 163600 261219077 2150 2150 2150 2150 0
178 20250401 163500 261219077 2150 2150 2150 2150 0
179 20250401 163400 261219077 2150 2150 2150 2150 0
180 20250401 163300 261219077 2150 2150 2150 2150 0
181 20250401 163200 261219077 2150 2150 2150 2150 0
182 20250401 163100 261219077 2150 2150 2150 2150 2100
183 20250401 163000 261219077 2150 2150 2150 2150 0
184 20250401 162900 261219077 2150 2150 2150 2150 0
185 20250401 162800 261219077 2150 2150 2150 2150 0
186 20250401 162700 261219077 2150 2150 2150 2150 0
187 20250401 162600 261219077 2150 2150 2150 2150 0
188 20250401 162500 261219077 2150 2150 2150 2150 0
189 20250401 162400 261219077 2150 2150 2150 2150 0
190 20250401 162300 261219077 2150 2150 2150 2150 0
191 20250401 162200 261219077 2150 2150 2150 2150 0
192 20250401 162100 261219077 2150 2150 2150 2150 0
193 20250401 162000 261219077 2150 2150 2150 2150 0
194 20250401 161900 261219077 2150 2150 2150 2150 0
195 20250401 161800 261219077 2150 2150 2150 2150 0
196 20250401 161700 261219077 2150 2150 2150 2150 0
197 20250401 161600 261219077 2150 2150 2150 2150 0
198 20250401 161500 261219077 2150 2150 2150 2150 0
199 20250401 161400 261219077 2150 2150 2150 2150 0
200 20250401 161300 261219077 2150 2150 2150 2150 0
201 20250401 161200 261219077 2150 2150 2150 2150 0
202 20250401 161100 261219077 2150 2150 2150 2150 0
203 20250401 161000 261219077 2150 2150 2150 2150 0
204 20250401 160900 261219077 2150 2150 2150 2150 0
205 20250401 160800 261219077 2150 2150 2150 2150 0
206 20250401 160700 261219077 2150 2150 2150 2150 0
207 20250401 160600 261219077 2150 2150 2150 2150 0
208 20250401 160500 261219077 2150 2150 2150 2150 0
209 20250401 160400 261219077 2150 2150 2150 2150 0
210 20250401 160300 261219077 2150 2150 2150 2150 0
211 20250401 160200 261219077 2150 2150 2150 2150 0
212 20250401 160100 261219077 2150 2150 2150 2150 2100
213 20250401 160000 261219077 2150 2150 2150 2150 0
214 20250401 155900 261219077 2150 2150 2150 2150 0
215 20250401 155800 261219077 2150 2150 2150 2150 0
216 20250401 155700 261219077 2150 2150 2150 2150 0
217 20250401 155600 261219077 2150 2150 2150 2150 0
218 20250401 155500 261219077 2150 2150 2150 2150 0
219 20250401 155400 261219077 2150 2150 2150 2150 0
220 20250401 155300 261219077 2150 2150 2150 2150 0
221 20250401 155200 261219077 2150 2150 2150 2150 0
222 20250401 155100 261219077 2150 2150 2150 2150 0
223 20250401 155000 261219077 2150 2150 2150 2150 0
224 20250401 154900 261219077 2150 2150 2150 2150 0
225 20250401 154800 261219077 2150 2150 2150 2150 0
226 20250401 154700 261219077 2150 2150 2150 2150 0
227 20250401 154600 261219077 2150 2150 2150 2150 0
228 20250401 154500 261219077 2150 2150 2150 2150 0
229 20250401 154400 261219077 2150 2150 2150 2150 0
230 20250401 154300 261219077 2150 2150 2150 2150 0
231 20250401 154200 261219077 2150 2150 2150 2150 0
232 20250401 154100 261219077 2150 2150 2150 2150 0
233 20250401 154000 261219077 2150 2150 2150 2150 0
234 20250401 153900 261219077 2150 2150 2150 2150 0
235 20250401 153800 261219077 2150 2150 2150 2150 0
236 20250401 153700 261219077 2150 2150 2150 2150 0
237 20250401 153600 261219077 2150 2150 2150 2150 0
238 20250401 153500 261219077 2150 2150 2150 2150 0
239 20250401 153400 261219077 2150 2150 2150 2150 0
240 20250401 153300 261219077 2150 2150 2150 2150 0
241 20250401 153200 261219077 2150 2150 2150 2150 0
242 20250401 153100 261219077 2150 2150 2150 2150 2100
243 20250401 153000 261219077 2150 2150 2150 2150 2100
244 20250401 152900 256704077 2150 2150 2150 2150 0
245 20250401 152800 256704077 2150 2150 2150 2150 0
246 20250401 152700 256704077 2150 2150 2150 2150 0
247 20250401 152600 256704077 2150 2150 2150 2150 0
248 20250401 152500 256704077 2150 2150 2150 2150 0
249 20250401 152400 256704077 2150 2150 2150 2150 0
250 20250401 152300 256704077 2150 2150 2150 2150 0
251 20250401 152200 256704077 2150 2150 2150 2150 0
252 20250401 152100 256704077 2150 2150 2150 2150 0
253 20250401 152000 256704077 2150 2150 2150 2150 0
254 20250401 151900 256704077 2150 2150 2150 2150 26
255 20250401 151800 256648177 2145 2145 2145 2145 987
256 20250401 151700 254531062 2150 2150 2150 2150 70
257 20250401 151600 254380562 2145 2150 2150 2145 486
258 20250401 151500 253338087 2145 2145 2145 2145 2956
259 20250401 151400 246997467 2145 2145 2145 2145 0
260 20250401 151300 246997467 2145 2145 2145 2145 0
261 20250401 151200 246997467 2145 2145 2145 2145 0
262 20250401 151100 246997467 2145 2145 2145 2145 10
263 20250401 151000 246976017 2145 2145 2145 2145 0
264 20250401 150900 246976017 2145 2145 2145 2145 0
265 20250401 150800 246976017 2145 2145 2145 2145 2728
266 20250401 150700 241124457 2145 2145 2145 2145 465
267 20250401 150600 240127032 2145 2145 2145 2145 0
268 20250401 150500 240127032 2145 2145 2145 2145 0
269 20250401 150400 240127032 2145 2145 2145 2145 0
270 20250401 150300 240127032 2145 2145 2145 2145 0
271 20250401 150200 240127032 2145 2145 2145 2145 9
272 20250401 150100 240107727 2140 2140 2140 2140 540
273 20250401 150000 238952127 2140 2145 2145 2140 777
274 20250401 145900 237288782 2150 2150 2150 2150 0
275 20250401 145800 237288782 2150 2150 2150 2150 109
276 20250401 145700 237054432 2150 2150 2150 2150 10
277 20250401 145600 237032932 2150 2145 2150 2145 4
278 20250401 145500 237024347 2150 2150 2150 2150 1
279 20250401 145400 237022197 2140 2140 2140 2140 0
280 20250401 145300 237022197 2140 2140 2140 2140 664
281 20250401 145200 235601237 2150 2150 2150 2150 0
282 20250401 145100 235601237 2150 2150 2150 2150 0
283 20250401 145000 235601237 2150 2150 2150 2150 0
284 20250401 144900 235601237 2150 2150 2150 2150 40
285 20250401 144800 235515237 2140 2140 2140 2140 0
286 20250401 144700 235515237 2140 2140 2140 2140 0
287 20250401 144600 235515237 2140 2145 2145 2140 664
288 20250401 144500 234094272 2155 2155 2155 2155 0
289 20250401 144400 234094272 2155 2155 2155 2155 0
290 20250401 144300 234094272 2155 2155 2155 2155 1
291 20250401 144200 234092117 2155 2155 2155 2155 0
292 20250401 144100 234092117 2155 2155 2155 2155 162
293 20250401 144000 233743007 2140 2140 2140 2140 0
294 20250401 143900 233743007 2140 2140 2140 2140 664
295 20250401 143800 232322047 2155 2155 2155 2155 0
296 20250401 143700 232322047 2155 2155 2155 2155 0
297 20250401 143600 232322047 2155 2155 2155 2155 0
298 20250401 143500 232322047 2155 2155 2155 2155 0
299 20250401 143400 232322047 2155 2155 2155 2155 0
300 20250401 143300 232322047 2155 2155 2155 2155 1
301 20250401 143200 232319892 2140 2145 2145 2140 664
302 20250401 143100 230898882 2140 2140 2140 2140 0
303 20250401 143000 230898882 2140 2140 2140 2140 0
304 20250401 142900 230898882 2140 2140 2140 2140 0
305 20250401 142800 230898882 2140 2140 2140 2140 0
306 20250401 142700 230898882 2140 2140 2140 2140 0
307 20250401 142600 230898882 2140 2140 2140 2140 0
308 20250401 142500 230898882 2140 2140 2140 2140 664
309 20250401 142400 229477922 2155 2155 2155 2155 109
310 20250401 142300 229243027 2155 2155 2155 2155 0
311 20250401 142200 229243027 2155 2155 2155 2155 0
312 20250401 142100 229243027 2155 2155 2155 2155 0
313 20250401 142000 229243027 2155 2155 2155 2155 1
314 20250401 141900 229240872 2140 2140 2140 2140 0
315 20250401 141800 229240872 2140 2155 2155 2140 744
316 20250401 141700 227647512 2160 2160 2160 2160 0
317 20250401 141600 227647512 2160 2160 2160 2160 0
318 20250401 141500 227647512 2160 2160 2160 2160 0
319 20250401 141400 227647512 2160 2160 2160 2160 0
320 20250401 141300 227647512 2160 2160 2160 2160 0
321 20250401 141200 227647512 2160 2155 2160 2155 60
322 20250401 141100 227518202 2140 2145 2145 2140 664
323 20250401 141000 226094987 2160 2160 2160 2160 0
324 20250401 140900 226094987 2160 2160 2160 2160 0
325 20250401 140800 226094987 2160 2160 2160 2160 0
326 20250401 140700 226094987 2160 2160 2160 2160 109
327 20250401 140600 225859547 2160 2160 2160 2160 0
328 20250401 140500 225859547 2160 2160 2160 2160 1
329 20250401 140400 225857387 2145 2160 2160 2145 673
330 20250401 140300 224413667 2145 2145 2145 2145 400
331 20250401 140200 223555667 2160 2160 2160 2160 0
332 20250401 140100 223555667 2160 2160 2160 2160 0
333 20250401 140000 223555667 2160 2160 2160 2160 0
334 20250401 135900 223555667 2160 2160 2160 2160 1
335 20250401 135800 223553507 2145 2145 2145 2145 0
336 20250401 135700 223553507 2145 2150 2150 2145 664
337 20250401 135600 222127907 2160 2160 2160 2160 0
338 20250401 135500 222127907 2160 2155 2160 2145 647
339 20250401 135400 220732145 2155 2155 2155 2155 0
340 20250401 135300 220732145 2155 2155 2155 2155 0
341 20250401 135200 220732145 2155 2155 2155 2155 0
342 20250401 135100 220732145 2155 2155 2155 2155 0
343 20250401 135000 220732145 2155 2155 2155 2155 109
344 20250401 134900 220497250 2155 2155 2155 2155 0
345 20250401 134800 220497250 2155 2155 2155 2155 113
346 20250401 134700 220253735 2155 2150 2155 2150 1000
347 20250401 134600 218099560 2150 2150 2150 2150 100
348 20250401 134500 217884560 2150 2150 2150 2150 0
349 20250401 134400 217884560 2150 2150 2150 2150 0
350 20250401 134300 217884560 2150 2150 2150 2150 1486
351 20250401 134200 214689660 2150 2150 2150 2150 0
352 20250401 134100 214689660 2150 2150 2150 2150 0
353 20250401 134000 214689660 2150 2150 2150 2150 0
354 20250401 133900 214689660 2150 2150 2150 2150 0
355 20250401 133800 214689660 2150 2150 2150 2150 0
356 20250401 133700 214689660 2150 2150 2150 2150 0
357 20250401 133600 214689660 2150 2150 2150 2150 0
358 20250401 133500 214689660 2150 2150 2150 2150 0
359 20250401 133400 214689660 2150 2150 2150 2150 0
360 20250401 133300 214689660 2150 2150 2150 2150 109
361 20250401 133200 214455310 2150 2150 2150 2150 0
362 20250401 133100 214455310 2150 2150 2150 2150 0
363 20250401 133000 214455310 2150 2150 2150 2150 0
364 20250401 132900 214455310 2150 2150 2150 2150 0
365 20250401 132800 214455310 2150 2150 2150 2150 0
366 20250401 132700 214455310 2150 2150 2150 2150 6
367 20250401 132600 214442410 2150 2150 2150 2150 0
368 20250401 132500 214442410 2150 2150 2150 2150 0
369 20250401 132400 214442410 2150 2150 2150 2150 6
370 20250401 132300 214429510 2140 2145 2145 2140 1113
371 20250401 132200 212046770 2145 2145 2145 2145 0
372 20250401 132100 212046770 2145 2145 2145 2145 0
373 20250401 132000 212046770 2145 2145 2145 2145 0
374 20250401 131900 212046770 2145 2145 2145 2145 0
375 20250401 131800 212046770 2145 2145 2145 2145 0
376 20250401 131700 212046770 2145 2145 2145 2145 0
377 20250401 131600 212046770 2145 2145 2145 2145 110
378 20250401 131500 211810820 2145 2145 2145 2145 0
379 20250401 131400 211810820 2145 2145 2145 2145 929
380 20250401 131300 209818115 2145 2145 2145 2145 0
381 20250401 131200 209818115 2145 2145 2145 2145 0
382 20250401 131100 209818115 2145 2145 2145 2145 0
383 20250401 131000 209818115 2145 2145 2145 2145 0
384 20250401 130900 209818115 2145 2145 2145 2145 0
385 20250401 130800 209818115 2145 2140 2145 2140 726
386 20250401 130700 208264085 2140 2140 2140 2140 0
387 20250401 130600 208264085 2140 2140 2140 2140 0
388 20250401 130500 208264085 2140 2140 2140 2140 281
389 20250401 130400 207662745 2135 2135 2135 2135 0
390 20250401 130300 207662745 2135 2135 2135 2135 0
391 20250401 130200 207662745 2135 2135 2135 2135 0
392 20250401 130100 207662745 2135 2135 2135 2135 0
393 20250401 130000 207662745 2135 2135 2135 2135 1003
394 20250401 125900 205521340 2140 2140 2140 2140 110
395 20250401 125800 205285940 2140 2140 2140 2140 10
396 20250401 125700 205264540 2140 2140 2140 2140 0
397 20250401 125600 205264540 2140 2140 2140 2140 300
398 20250401 125500 204622540 2140 2140 2140 2140 300
399 20250401 125400 203980540 2140 2140 2140 2140 500
400 20250401 125300 202910540 2135 2135 2135 2135 0
401 20250401 125200 202910540 2135 2135 2135 2130 294
402 20250401 125100 202283295 2140 2140 2140 2140 10
403 20250401 125000 202261895 2130 2130 2130 2130 0
404 20250401 124900 202261895 2130 2135 2135 2130 93
405 20250401 124800 202063730 2135 2135 2135 2135 0
406 20250401 124700 202063730 2135 2135 2135 2135 0
407 20250401 124600 202063730 2135 2135 2135 2135 0
408 20250401 124500 202063730 2135 2135 2135 2135 0
409 20250401 124400 202063730 2135 2135 2135 2135 638
410 20250401 124300 200701600 2130 2130 2130 2130 250
411 20250401 124200 200169100 2135 2135 2135 2135 110
412 20250401 124100 199934250 2135 2135 2135 2135 0
413 20250401 124000 199934250 2135 2135 2135 2135 200
414 20250401 123900 199507250 2135 2135 2135 2135 77
415 20250401 123800 199342855 2135 2135 2135 2135 0
416 20250401 123700 199342855 2135 2135 2135 2135 0
417 20250401 123600 199342855 2135 2135 2135 2135 0
418 20250401 123500 199342855 2135 2135 2135 2135 0
419 20250401 123400 199342855 2135 2135 2135 2135 358
420 20250401 123300 198578525 2140 2140 2140 2140 50
421 20250401 123200 198471525 2130 2135 2135 2130 1300
422 20250401 123100 195700615 2135 2135 2135 2135 10
423 20250401 123000 195679265 2135 2135 2135 2135 0
424 20250401 122900 195679265 2135 2135 2135 2135 0
425 20250401 122800 195679265 2135 2135 2135 2135 100
426 20250401 122700 195465765 2140 2140 2140 2140 0
427 20250401 122600 195465765 2140 2140 2140 2140 0
428 20250401 122500 195465765 2140 2140 2140 2140 110
429 20250401 122400 195230365 2135 2135 2135 2135 0
430 20250401 122300 195230365 2135 2135 2135 2135 0
431 20250401 122200 195230365 2135 2135 2135 2135 0
432 20250401 122100 195230365 2135 2145 2145 2135 1291
433 20250401 122000 192471255 2140 2140 2140 2140 227
434 20250401 121900 191985475 2140 2140 2140 2140 0
435 20250401 121800 191985475 2140 2140 2140 2140 1000
436 20250401 121700 189845475 2140 2140 2140 2140 0
437 20250401 121600 189845475 2140 2140 2140 2140 1
438 20250401 121500 189843335 2140 2140 2140 2140 1
439 20250401 121400 189841195 2135 2135 2135 2135 398
440 20250401 121300 188991465 2135 2135 2135 2135 409
441 20250401 121200 188118250 2135 2135 2135 2135 0
442 20250401 121100 188118250 2135 2135 2135 2135 1265
443 20250401 121000 185417475 2135 2135 2135 2135 0
444 20250401 120900 185417475 2135 2130 2135 2130 850
445 20250401 120800 183603475 2135 2135 2135 2135 110
446 20250401 120700 183368625 2130 2130 2130 2130 150
447 20250401 120600 183049125 2135 2135 2135 2135 0
448 20250401 120500 183049125 2135 2135 2135 2135 0
449 20250401 120400 183049125 2135 2135 2135 2135 0
450 20250401 120300 183049125 2135 2135 2135 2135 540
451 20250401 120200 181896225 2135 2135 2135 2135 0
452 20250401 120100 181896225 2135 2135 2135 2135 0
453 20250401 120000 181896225 2135 2135 2135 2135 0
454 20250401 115900 181896225 2135 2135 2135 2135 13
455 20250401 115800 181868470 2135 2135 2135 2135 535
456 20250401 115700 180726245 2135 2135 2135 2135 0
457 20250401 115600 180726245 2135 2135 2135 2135 0
458 20250401 115500 180726245 2135 2135 2135 2135 1545
459 20250401 115400 177427670 2135 2135 2135 2135 0
460 20250401 115300 177427670 2135 2135 2135 2135 0
461 20250401 115200 177427670 2135 2135 2135 2135 0
462 20250401 115100 177427670 2135 2130 2135 2130 601
463 20250401 115000 176146990 2125 2125 2125 2125 0
464 20250401 114900 176146990 2125 2125 2125 2125 600
465 20250401 114800 174871990 2130 2130 2130 2130 500
466 20250401 114700 173806990 2130 2130 2130 2130 5
467 20250401 114600 173796340 2130 2130 2130 2130 0
468 20250401 114500 173796340 2130 2130 2130 2130 8
469 20250401 114400 173779300 2130 2130 2130 2130 0
470 20250401 114300 173779300 2130 2130 2130 2130 0
471 20250401 114200 173779300 2130 2130 2130 2130 186
472 20250401 114100 173383120 2120 2120 2120 2120 0
473 20250401 114000 173383120 2120 2120 2120 2120 0
474 20250401 113900 173383120 2120 2120 2120 2120 0
475 20250401 113800 173383120 2120 2120 2120 2120 350
476 20250401 113700 172641120 2130 2130 2130 2130 42
477 20250401 113600 172551660 2125 2130 2130 2125 500
478 20250401 113500 171489150 2135 2135 2135 2135 0
479 20250401 113400 171489150 2135 2135 2135 2135 110
480 20250401 113300 171254300 2135 2135 2135 2135 0
481 20250401 113200 171254300 2135 2135 2135 2135 0
482 20250401 113100 171254300 2135 2135 2135 2135 0
483 20250401 113000 171254300 2135 2135 2135 2135 10
484 20250401 112900 171232950 2130 2130 2130 2130 0
485 20250401 112800 171232950 2130 2130 2130 2130 0
486 20250401 112700 171232950 2130 2135 2135 2130 360
487 20250401 112600 170466100 2135 2135 2135 2135 0
488 20250401 112500 170466100 2135 2135 2135 2135 0
489 20250401 112400 170466100 2135 2135 2135 2135 0
490 20250401 112300 170466100 2135 2135 2135 2135 645
491 20250401 112200 169089025 2135 2135 2135 2135 9
492 20250401 112100 169069810 2135 2135 2135 2135 842
493 20250401 112000 167272140 2135 2130 2135 2130 3936
494 20250401 111900 158886615 2125 2125 2125 2125 0
495 20250401 111800 158886615 2125 2125 2125 2125 0
496 20250401 111700 158886615 2125 2125 2125 2125 1056
497 20250401 111600 156642615 2125 2125 2125 2125 0
498 20250401 111500 156642615 2125 2125 2125 2125 662
499 20250401 111400 155235865 2130 2130 2130 2130 0
500 20250401 111300 155235865 2130 2130 2130 2130 0
501 20250401 111200 155235865 2130 2130 2130 2130 0
502 20250401 111100 155235865 2130 2130 2130 2130 0
503 20250401 111000 155235865 2130 2130 2130 2130 0
504 20250401 110900 155235865 2130 2130 2130 2130 0
505 20250401 110800 155235865 2130 2130 2130 2130 1
506 20250401 110700 155233735 2130 2130 2130 2130 70
507 20250401 110600 155084635 2120 2120 2120 2120 300
508 20250401 110500 154448635 2115 2115 2115 2115 0
509 20250401 110400 154448635 2115 2115 2115 2115 900
510 20250401 110300 152545135 2140 2140 2140 2140 0
511 20250401 110200 152545135 2140 2125 2140 2125 5194
512 20250401 110100 141458240 2115 2130 2130 2115 1187
513 20250401 110000 138939530 2135 2135 2135 2135 1570
514 20250401 105900 135587580 2135 2125 2135 2125 8018
515 20250401 105800 118508480 2120 2120 2120 2120 300
516 20250401 105700 117872480 2125 2125 2125 2125 346
517 20250401 105600 117137230 2130 2130 2130 2130 0
518 20250401 105500 117137230 2130 2125 2130 2125 1955
519 20250401 105400 112978330 2135 2135 2135 2135 0
520 20250401 105300 112978330 2135 2135 2135 2135 0
521 20250401 105200 112978330 2135 2135 2135 2135 0
522 20250401 105100 112978330 2135 2130 2135 2130 935
523 20250401 105000 110984610 2135 2135 2135 2135 1063
524 20250401 104900 108715105 2130 2125 2130 2125 6093
525 20250401 104800 95743875 2120 2120 2120 2120 0
526 20250401 104700 95743875 2120 2120 2120 2120 13
527 20250401 104600 95716315 2125 2120 2125 2120 1752
528 20250401 104500 91994315 2120 2120 2120 2120 0
529 20250401 104400 91994315 2120 2110 2120 2110 1423
530 20250401 104300 88979555 2120 2115 2120 2115 1963
531 20250401 104200 84818035 2105 2105 2105 2105 0
532 20250401 104100 84818035 2105 2105 2105 2105 5
533 20250401 104000 84807510 2100 2100 2100 2100 5
534 20250401 103900 84797010 2100 2100 2100 2100 5
535 20250401 103800 84786510 2100 2100 2100 2100 5
536 20250401 103700 84776010 2100 2100 2100 2100 5
537 20250401 103600 84765510 2100 2110 2110 2100 387
538 20250401 103500 83949000 2110 2110 2110 2110 5
539 20250401 103400 83938450 2120 2110 2120 2110 476
540 20250401 103300 82929380 2110 2110 2110 2110 5
541 20250401 103200 82918830 2110 2110 2110 2110 5
542 20250401 103100 82908280 2110 2110 2110 2110 5
543 20250401 103000 82897730 2110 2110 2110 2110 5
544 20250401 102900 82887180 2110 2110 2110 2110 5
545 20250401 102800 82876630 2110 2110 2110 2110 6
546 20250401 102700 82863970 2110 2110 2110 2110 6
547 20250401 102600 82851310 2110 2120 2120 2100 118
548 20250401 102500 82601290 2100 2100 2100 2100 6
549 20250401 102400 82588690 2100 2100 2100 2100 6
550 20250401 102300 82576090 2100 2100 2100 2100 128
551 20250401 102200 82307290 2100 2100 2100 2100 6
552 20250401 102100 82294690 2120 2120 2120 2120 0
553 20250401 102000 82294690 2120 2120 2120 2120 0
554 20250401 101900 82294690 2120 2115 2120 2115 30
555 20250401 101800 82231220 2115 2115 2115 2115 0
556 20250401 101700 82231220 2115 2115 2115 2115 0
557 20250401 101600 82231220 2115 2115 2115 2115 0
558 20250401 101500 82231220 2115 2115 2115 2115 0
559 20250401 101400 82231220 2115 2115 2115 2115 3
560 20250401 101300 82224875 2105 2105 2105 2105 0
561 20250401 101200 82224875 2105 2105 2105 2105 1
562 20250401 101100 82222770 2100 2100 2100 2100 84
563 20250401 101000 82046370 2115 2115 2120 2115 245
564 20250401 100900 81528185 2120 2105 2120 2105 110
565 20250401 100800 81296260 2100 2100 2100 2100 0
566 20250401 100700 81296260 2100 2100 2100 2100 10
567 20250401 100600 81275260 2085 2100 2100 2085 309
568 20250401 100500 80627995 2100 2100 2100 2100 70
569 20250401 100400 80480995 2085 2085 2085 2085 109
570 20250401 100300 80253730 2085 2090 2090 2085 1217
571 20250401 100200 77713540 2090 2090 2090 2090 0
572 20250401 100100 77713540 2090 2090 2090 2090 350
573 20250401 100000 76982040 2090 2090 2090 2090 109
574 20250401 095900 76754230 2090 2090 2090 2090 0
575 20250401 095800 76754230 2090 2090 2090 2090 109
576 20250401 095700 76526420 2090 2090 2090 2090 0
577 20250401 095600 76526420 2090 2090 2090 2090 109
578 20250401 095500 76298610 2090 2090 2090 2090 0
579 20250401 095400 76298610 2090 2105 2115 2090 819
580 20250401 095300 74574760 2105 2095 2105 2095 2367
581 20250401 095200 69601225 2100 2100 2105 2100 134
582 20250401 095100 69319540 2100 2100 2100 2100 0
583 20250401 095000 69319540 2100 2105 2105 2095 122
584 20250401 094900 69063840 2105 2105 2105 2105 51
585 20250401 094800 68956485 2095 2105 2105 2095 116
586 20250401 094700 68713405 2105 2105 2105 2105 1
587 20250401 094600 68711300 2095 2100 2100 2095 910
588 20250401 094500 66800745 2100 2100 2100 2100 0
589 20250401 094400 66800745 2100 2105 2105 2100 562
590 20250401 094300 65618285 2105 2110 2110 2105 1139
591 20250401 094200 63215545 2110 2110 2110 2110 0
592 20250401 094100 63215545 2110 2110 2110 2110 0
593 20250401 094000 63215545 2110 2120 2120 2110 543
594 20250401 093900 62065650 2120 2120 2120 2120 1
595 20250401 093800 62063530 2110 2115 2115 2110 110
596 20250401 093700 61831185 2115 2115 2115 2115 361
597 20250401 093600 61067670 2115 2115 2115 2115 3839
598 20250401 093500 52948185 2125 2125 2125 2125 110
599 20250401 093400 52714435 2125 2120 2125 2120 21
600 20250401 093300 52669815 2125 2125 2125 2125 8
601 20250401 093200 52652815 2115 2115 2115 2115 102
602 20250401 093100 52437085 2125 2125 2125 2125 0
603 20250401 093000 52437085 2125 2125 2125 2125 1095
604 20250401 092900 50110210 2115 2115 2115 2115 0
605 20250401 092800 50110210 2115 2115 2115 2115 219
606 20250401 092700 49647025 2120 2120 2120 2120 133
607 20250401 092600 49365065 2115 2115 2115 2115 0
608 20250401 092500 49365065 2115 2120 2120 2110 131
609 20250401 092400 49088015 2115 2115 2115 2115 800
610 20250401 092300 47396015 2115 2120 2120 2115 619
611 20250401 092200 46086070 2120 2120 2120 2120 0
612 20250401 092100 46086070 2120 2120 2120 2120 700
613 20250401 092000 44602070 2125 2125 2125 2125 0
614 20250401 091900 44602070 2125 2125 2125 2125 1
615 20250401 091800 44599945 2130 2130 2130 2130 150
616 20250401 091700 44280445 2125 2127 2130 2125 600
617 20250401 091600 43003095 2127 2127 2127 2127 50
618 20250401 091500 42896745 2125 2130 2130 2125 626
619 20250401 091400 41564865 2130 2135 2140 2130 2553
620 20250401 091300 36117910 2135 2125 2135 2125 5697
621 20250401 091200 23973180 2120 2120 2120 2120 0
622 20250401 091100 23973180 2120 2120 2125 2120 1965
623 20250401 091000 19802360 2105 2105 2105 2105 400
624 20250401 090900 18960360 2105 2105 2105 2105 600
625 20250401 090800 17697360 2105 2115 2115 2105 1023
626 20250401 090700 15539800 2105 2105 2105 2105 0
627 20250401 090600 15539800 2105 2105 2105 2105 0
628 20250401 090500 15539800 2105 2105 2105 2105 0
629 20250401 090400 15539800 2105 2105 2105 2105 0
630 20250401 090300 15539800 2105 2110 2110 2105 1999
631 20250401 090200 11329915 2110 2125 2125 2110 375
632 20250401 090100 10538650 2120 2130 2130 2120 156
633 20250401 090000 10206580 2125 2110 2125 2110 4832

1
037030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21878974,0,47805558190,0.00
20250327,0,21878974,0,49774665850,0.00
20250326,0,21878974,0,50102850460,0.00
20250325,0,21878974,0,49993455590,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21878974 0 47805558190 0.00
3 20250327 0 21878974 0 49774665850 0.00
4 20250326 0 21878974 0 50102850460 0.00
5 20250325 0 21878974 0 49993455590 0.00