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

634
037560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,97877071,2290,2290,2290,2290,382
20250401,193100,97877071,2290,2290,2290,2290,0
20250401,193000,97877071,2290,2290,2290,2290,0
20250401,192900,97877071,2290,2290,2290,2290,0
20250401,192800,97877071,2290,2290,2290,2290,0
20250401,192700,97877071,2290,2290,2290,2290,0
20250401,192600,97877071,2290,2290,2290,2290,0
20250401,192500,97877071,2290,2290,2290,2290,0
20250401,192400,97877071,2290,2290,2290,2290,0
20250401,192300,97877071,2290,2290,2290,2290,0
20250401,192200,97877071,2290,2290,2290,2290,0
20250401,192100,97877071,2290,2290,2290,2290,0
20250401,192000,97877071,2290,2290,2290,2290,0
20250401,191900,97877071,2290,2290,2290,2290,0
20250401,191800,97877071,2290,2290,2290,2290,0
20250401,191700,97877071,2290,2290,2290,2290,0
20250401,191600,97877071,2290,2290,2290,2290,0
20250401,191500,97877071,2290,2290,2290,2290,0
20250401,191400,97877071,2290,2290,2290,2290,0
20250401,191300,97877071,2290,2290,2290,2290,0
20250401,191200,97877071,2290,2290,2290,2290,0
20250401,191100,97877071,2290,2290,2290,2290,0
20250401,191000,97877071,2290,2290,2290,2290,0
20250401,190900,97877071,2290,2290,2290,2290,0
20250401,190800,97877071,2290,2290,2290,2290,0
20250401,190700,97877071,2290,2290,2290,2290,0
20250401,190600,97877071,2290,2290,2290,2290,0
20250401,190500,97877071,2290,2290,2290,2290,0
20250401,190400,97877071,2290,2290,2290,2290,0
20250401,190300,97877071,2290,2290,2290,2290,0
20250401,190200,97877071,2290,2290,2290,2290,382
20250401,190100,97877071,2290,2290,2290,2290,0
20250401,190000,97877071,2290,2290,2290,2290,0
20250401,185900,97877071,2290,2290,2290,2290,0
20250401,185800,97877071,2290,2290,2290,2290,0
20250401,185700,97877071,2290,2290,2290,2290,0
20250401,185600,97877071,2290,2290,2290,2290,0
20250401,185500,97877071,2290,2290,2290,2290,0
20250401,185400,97877071,2290,2290,2290,2290,0
20250401,185300,97877071,2290,2290,2290,2290,0
20250401,185200,97877071,2290,2290,2290,2290,0
20250401,185100,97877071,2290,2290,2290,2290,0
20250401,185000,97877071,2290,2290,2290,2290,0
20250401,184900,97877071,2290,2290,2290,2290,0
20250401,184800,97877071,2290,2290,2290,2290,0
20250401,184700,97877071,2290,2290,2290,2290,0
20250401,184600,97877071,2290,2290,2290,2290,0
20250401,184500,97877071,2290,2290,2290,2290,0
20250401,184400,97877071,2290,2290,2290,2290,0
20250401,184300,97877071,2290,2290,2290,2290,0
20250401,184200,97877071,2290,2290,2290,2290,0
20250401,184100,97877071,2290,2290,2290,2290,0
20250401,184000,97877071,2290,2290,2290,2290,0
20250401,183900,97877071,2290,2290,2290,2290,0
20250401,183800,97877071,2290,2290,2290,2290,0
20250401,183700,97877071,2290,2290,2290,2290,0
20250401,183600,97877071,2290,2290,2290,2290,0
20250401,183500,97877071,2290,2290,2290,2290,0
20250401,183400,97877071,2290,2290,2290,2290,0
20250401,183300,97877071,2290,2290,2290,2290,0
20250401,183200,97877071,2290,2290,2290,2290,382
20250401,183100,97877071,2290,2290,2290,2290,0
20250401,183000,97877071,2290,2290,2290,2290,0
20250401,182900,97877071,2290,2290,2290,2290,0
20250401,182800,97877071,2290,2290,2290,2290,0
20250401,182700,97877071,2290,2290,2290,2290,0
20250401,182600,97877071,2290,2290,2290,2290,0
20250401,182500,97877071,2290,2290,2290,2290,0
20250401,182400,97877071,2290,2290,2290,2290,0
20250401,182300,97877071,2290,2290,2290,2290,0
20250401,182200,97877071,2290,2290,2290,2290,0
20250401,182100,97877071,2290,2290,2290,2290,0
20250401,182000,97877071,2290,2290,2290,2290,0
20250401,181900,97877071,2290,2290,2290,2290,0
20250401,181800,97877071,2290,2290,2290,2290,0
20250401,181700,97877071,2290,2290,2290,2290,0
20250401,181600,97877071,2290,2290,2290,2290,0
20250401,181500,97877071,2290,2290,2290,2290,0
20250401,181400,97877071,2290,2290,2290,2290,0
20250401,181300,97877071,2290,2290,2290,2290,0
20250401,181200,97877071,2290,2290,2290,2290,0
20250401,181100,97877071,2290,2290,2290,2290,0
20250401,181000,97877071,2290,2290,2290,2290,0
20250401,180900,97877071,2290,2290,2290,2290,0
20250401,180800,97877071,2290,2290,2290,2290,0
20250401,180700,97877071,2290,2290,2290,2290,0
20250401,180600,97877071,2290,2290,2290,2290,0
20250401,180500,97877071,2290,2290,2290,2290,0
20250401,180400,97877071,2290,2290,2290,2290,0
20250401,180300,97877071,2290,2290,2290,2290,0
20250401,180200,97877071,2290,2290,2290,2290,382
20250401,180100,97877071,2290,2290,2290,2290,0
20250401,180000,97877071,2290,2290,2290,2290,0
20250401,175900,97877071,2290,2290,2290,2290,0
20250401,175800,97877071,2290,2290,2290,2290,0
20250401,175700,97877071,2290,2290,2290,2290,0
20250401,175600,97877071,2290,2290,2290,2290,0
20250401,175500,97877071,2290,2290,2290,2290,0
20250401,175400,97877071,2290,2290,2290,2290,0
20250401,175300,97877071,2290,2290,2290,2290,0
20250401,175200,97877071,2290,2290,2290,2290,0
20250401,175100,97877071,2290,2290,2290,2290,0
20250401,175000,97877071,2290,2290,2290,2290,0
20250401,174900,97877071,2290,2290,2290,2290,0
20250401,174800,97877071,2290,2290,2290,2290,0
20250401,174700,97877071,2290,2290,2290,2290,0
20250401,174600,97877071,2290,2290,2290,2290,0
20250401,174500,97877071,2290,2290,2290,2290,0
20250401,174400,97877071,2290,2290,2290,2290,0
20250401,174300,97877071,2290,2290,2290,2290,0
20250401,174200,97877071,2290,2290,2290,2290,0
20250401,174100,97877071,2290,2290,2290,2290,0
20250401,174000,97877071,2290,2290,2290,2290,0
20250401,173900,97877071,2290,2290,2290,2290,0
20250401,173800,97877071,2290,2290,2290,2290,0
20250401,173700,97877071,2290,2290,2290,2290,0
20250401,173600,97877071,2290,2290,2290,2290,0
20250401,173500,97877071,2290,2290,2290,2290,0
20250401,173400,97877071,2290,2290,2290,2290,0
20250401,173300,97877071,2290,2290,2290,2290,0
20250401,173200,97877071,2290,2290,2290,2290,382
20250401,173100,97877071,2290,2290,2290,2290,0
20250401,173000,97877071,2290,2290,2290,2290,0
20250401,172900,97877071,2290,2290,2290,2290,0
20250401,172800,97877071,2290,2290,2290,2290,0
20250401,172700,97877071,2290,2290,2290,2290,0
20250401,172600,97877071,2290,2290,2290,2290,0
20250401,172500,97877071,2290,2290,2290,2290,0
20250401,172400,97877071,2290,2290,2290,2290,0
20250401,172300,97877071,2290,2290,2290,2290,0
20250401,172200,97877071,2290,2290,2290,2290,0
20250401,172100,97877071,2290,2290,2290,2290,0
20250401,172000,97877071,2290,2290,2290,2290,0
20250401,171900,97877071,2290,2290,2290,2290,0
20250401,171800,97877071,2290,2290,2290,2290,0
20250401,171700,97877071,2290,2290,2290,2290,0
20250401,171600,97877071,2290,2290,2290,2290,0
20250401,171500,97877071,2290,2290,2290,2290,0
20250401,171400,97877071,2290,2290,2290,2290,0
20250401,171300,97877071,2290,2290,2290,2290,0
20250401,171200,97877071,2290,2290,2290,2290,0
20250401,171100,97877071,2290,2290,2290,2290,0
20250401,171000,97877071,2290,2290,2290,2290,0
20250401,170900,97877071,2290,2290,2290,2290,0
20250401,170800,97877071,2290,2290,2290,2290,0
20250401,170700,97877071,2290,2290,2290,2290,0
20250401,170600,97877071,2290,2290,2290,2290,0
20250401,170500,97877071,2290,2290,2290,2290,0
20250401,170400,97877071,2290,2290,2290,2290,0
20250401,170300,97877071,2290,2290,2290,2290,0
20250401,170200,97877071,2290,2290,2290,2290,382
20250401,170100,97877071,2290,2290,2290,2290,0
20250401,170000,97877071,2290,2290,2290,2290,0
20250401,165900,97877071,2290,2290,2290,2290,0
20250401,165800,97877071,2290,2290,2290,2290,0
20250401,165700,97877071,2290,2290,2290,2290,0
20250401,165600,97877071,2290,2290,2290,2290,0
20250401,165500,97877071,2290,2290,2290,2290,0
20250401,165400,97877071,2290,2290,2290,2290,0
20250401,165300,97877071,2290,2290,2290,2290,0
20250401,165200,97877071,2290,2290,2290,2290,0
20250401,165100,97877071,2290,2290,2290,2290,0
20250401,165000,97877071,2290,2290,2290,2290,0
20250401,164900,97877071,2290,2290,2290,2290,0
20250401,164800,97877071,2290,2290,2290,2290,0
20250401,164700,97877071,2290,2290,2290,2290,0
20250401,164600,97877071,2290,2290,2290,2290,0
20250401,164500,97877071,2290,2290,2290,2290,0
20250401,164400,97877071,2290,2290,2290,2290,0
20250401,164300,97877071,2290,2290,2290,2290,0
20250401,164200,97877071,2290,2290,2290,2290,0
20250401,164100,97877071,2290,2290,2290,2290,0
20250401,164000,97877071,2290,2290,2290,2290,0
20250401,163900,97877071,2290,2290,2290,2290,0
20250401,163800,97877071,2290,2290,2290,2290,0
20250401,163700,97877071,2290,2290,2290,2290,0
20250401,163600,97877071,2290,2290,2290,2290,0
20250401,163500,97877071,2290,2290,2290,2290,0
20250401,163400,97877071,2290,2290,2290,2290,0
20250401,163300,97877071,2290,2290,2290,2290,0
20250401,163200,97877071,2290,2290,2290,2290,382
20250401,163100,97877071,2290,2290,2290,2290,0
20250401,163000,97877071,2290,2290,2290,2290,0
20250401,162900,97877071,2290,2290,2290,2290,0
20250401,162800,97877071,2290,2290,2290,2290,0
20250401,162700,97877071,2290,2290,2290,2290,0
20250401,162600,97877071,2290,2290,2290,2290,0
20250401,162500,97877071,2290,2290,2290,2290,0
20250401,162400,97877071,2290,2290,2290,2290,0
20250401,162300,97877071,2290,2290,2290,2290,0
20250401,162200,97877071,2290,2290,2290,2290,0
20250401,162100,97877071,2290,2290,2290,2290,0
20250401,162000,97877071,2290,2290,2290,2290,0
20250401,161900,97877071,2290,2290,2290,2290,0
20250401,161800,97877071,2290,2290,2290,2290,0
20250401,161700,97877071,2290,2290,2290,2290,0
20250401,161600,97877071,2290,2290,2290,2290,0
20250401,161500,97877071,2290,2290,2290,2290,0
20250401,161400,97877071,2290,2290,2290,2290,0
20250401,161300,97877071,2290,2290,2290,2290,0
20250401,161200,97877071,2290,2290,2290,2290,0
20250401,161100,97877071,2290,2290,2290,2290,0
20250401,161000,97877071,2290,2290,2290,2290,0
20250401,160900,97877071,2290,2290,2290,2290,0
20250401,160800,97877071,2290,2290,2290,2290,0
20250401,160700,97877071,2290,2290,2290,2290,0
20250401,160600,97877071,2290,2290,2290,2290,0
20250401,160500,97877071,2290,2290,2290,2290,0
20250401,160400,97877071,2290,2290,2290,2290,0
20250401,160300,97877071,2290,2290,2290,2290,0
20250401,160200,97877071,2290,2290,2290,2290,382
20250401,160100,97877071,2290,2290,2290,2290,0
20250401,160000,97877071,2290,2290,2290,2290,0
20250401,155900,97877071,2290,2290,2290,2290,0
20250401,155800,97877071,2290,2290,2290,2290,0
20250401,155700,97877071,2290,2290,2290,2290,0
20250401,155600,97877071,2290,2290,2290,2290,0
20250401,155500,97877071,2290,2290,2290,2290,0
20250401,155400,97877071,2290,2290,2290,2290,0
20250401,155300,97877071,2290,2290,2290,2290,0
20250401,155200,97877071,2290,2290,2290,2290,0
20250401,155100,97877071,2290,2290,2290,2290,0
20250401,155000,97877071,2290,2290,2290,2290,0
20250401,154900,97877071,2290,2290,2290,2290,0
20250401,154800,97877071,2290,2290,2290,2290,0
20250401,154700,97877071,2290,2290,2290,2290,0
20250401,154600,97877071,2290,2290,2290,2290,0
20250401,154500,97877071,2290,2290,2290,2290,0
20250401,154400,97877071,2290,2290,2290,2290,0
20250401,154300,97877071,2290,2290,2290,2290,0
20250401,154200,97877071,2290,2290,2290,2290,0
20250401,154100,97877071,2290,2290,2290,2290,0
20250401,154000,97877071,2290,2290,2290,2290,0
20250401,153900,97877071,2290,2290,2290,2290,0
20250401,153800,97877071,2290,2290,2290,2290,0
20250401,153700,97877071,2290,2290,2290,2290,0
20250401,153600,97877071,2290,2290,2290,2290,0
20250401,153500,97877071,2290,2290,2290,2290,0
20250401,153400,97877071,2290,2290,2290,2290,0
20250401,153300,97877071,2290,2290,2290,2290,0
20250401,153200,97877071,2290,2290,2290,2290,382
20250401,153100,97877071,2290,2290,2290,2290,0
20250401,153000,97877071,2290,2290,2290,2290,382
20250401,152900,97002291,2280,2280,2280,2280,0
20250401,152800,97002291,2280,2280,2280,2280,0
20250401,152700,97002291,2280,2280,2280,2280,0
20250401,152600,97002291,2280,2280,2280,2280,0
20250401,152500,97002291,2280,2280,2280,2280,0
20250401,152400,97002291,2280,2280,2280,2280,0
20250401,152300,97002291,2280,2280,2280,2280,0
20250401,152200,97002291,2280,2280,2280,2280,0
20250401,152100,97002291,2280,2280,2280,2280,0
20250401,152000,97002291,2280,2280,2280,2280,0
20250401,151900,97002291,2280,2280,2280,2280,2
20250401,151800,96997731,2280,2280,2280,2280,1
20250401,151700,96995451,2290,2277,2290,2275,216
20250401,151600,96503574,2280,2277,2280,2277,116
20250401,151500,96239415,2280,2280,2280,2280,1
20250401,151400,96237135,2280,2280,2280,2280,0
20250401,151300,96237135,2280,2280,2280,2280,0
20250401,151200,96237135,2280,2280,2280,2280,3000
20250401,151100,89397135,2285,2285,2285,2285,0
20250401,151000,89397135,2285,2285,2285,2285,5
20250401,150900,89385710,2290,2290,2290,2290,0
20250401,150800,89385710,2290,2290,2290,2290,5
20250401,150700,89374260,2290,2290,2290,2290,0
20250401,150600,89374260,2290,2290,2290,2290,0
20250401,150500,89374260,2290,2290,2290,2290,3
20250401,150400,89367390,2280,2280,2280,2280,0
20250401,150300,89367390,2280,2280,2280,2280,2
20250401,150200,89362830,2280,2280,2280,2280,545
20250401,150100,88120230,2285,2285,2285,2285,847
20250401,150000,86184835,2290,2290,2290,2290,0
20250401,145900,86184835,2290,2290,2290,2290,10
20250401,145800,86161935,2295,2295,2295,2295,0
20250401,145700,86161935,2295,2295,2295,2295,0
20250401,145600,86161935,2295,2295,2295,2295,0
20250401,145500,86161935,2295,2295,2295,2295,0
20250401,145400,86161935,2295,2295,2295,2295,0
20250401,145300,86161935,2295,2295,2295,2295,1
20250401,145200,86159640,2290,2290,2290,2290,0
20250401,145100,86159640,2290,2290,2290,2290,1
20250401,145000,86157350,2290,2290,2290,2290,1
20250401,144900,86155060,2295,2295,2295,2295,0
20250401,144800,86155060,2295,2295,2295,2295,0
20250401,144700,86155060,2295,2295,2295,2295,0
20250401,144600,86155060,2295,2295,2295,2295,0
20250401,144500,86155060,2295,2295,2295,2295,0
20250401,144400,86155060,2295,2295,2295,2295,20
20250401,144300,86109160,2290,2290,2290,2290,2194
20250401,144200,81084900,2290,2290,2290,2290,1
20250401,144100,81082610,2290,2290,2290,2290,0
20250401,144000,81082610,2290,2290,2290,2290,0
20250401,143900,81082610,2290,2290,2290,2290,0
20250401,143800,81082610,2290,2290,2290,2290,0
20250401,143700,81082610,2290,2290,2290,2290,0
20250401,143600,81082610,2290,2290,2290,2290,0
20250401,143500,81082610,2290,2290,2290,2290,0
20250401,143400,81082610,2290,2280,2290,2280,9
20250401,143300,81062060,2280,2280,2280,2280,0
20250401,143200,81062060,2280,2285,2285,2280,319
20250401,143100,80334710,2285,2285,2285,2285,0
20250401,143000,80334710,2285,2285,2285,2285,0
20250401,142900,80334710,2285,2285,2285,2285,0
20250401,142800,80334710,2285,2285,2285,2285,0
20250401,142700,80334710,2285,2285,2285,2285,0
20250401,142600,80334710,2285,2285,2285,2285,0
20250401,142500,80334710,2285,2285,2285,2285,0
20250401,142400,80334710,2285,2285,2285,2285,0
20250401,142300,80334710,2285,2285,2285,2285,0
20250401,142200,80334710,2285,2285,2285,2285,0
20250401,142100,80334710,2285,2285,2285,2285,101
20250401,142000,80103925,2290,2290,2290,2290,0
20250401,141900,80103925,2290,2290,2290,2290,0
20250401,141800,80103925,2290,2290,2290,2290,0
20250401,141700,80103925,2290,2290,2290,2290,0
20250401,141600,80103925,2290,2290,2290,2290,0
20250401,141500,80103925,2290,2290,2290,2290,0
20250401,141400,80103925,2290,2290,2290,2290,0
20250401,141300,80103925,2290,2290,2290,2290,1
20250401,141200,80101635,2285,2285,2285,2285,0
20250401,141100,80101635,2285,2280,2285,2280,4
20250401,141000,80092505,2280,2280,2280,2280,0
20250401,140900,80092505,2280,2280,2280,2280,0
20250401,140800,80092505,2280,2280,2280,2280,2
20250401,140700,80087945,2285,2285,2285,2285,0
20250401,140600,80087945,2285,2285,2285,2285,1
20250401,140500,80085660,2285,2285,2285,2285,0
20250401,140400,80085660,2285,2285,2285,2285,0
20250401,140300,80085660,2285,2285,2285,2285,1
20250401,140200,80083375,2275,2275,2275,2275,15
20250401,140100,80049250,2275,2280,2280,2275,1681
20250401,140000,76224820,2290,2290,2290,2290,0
20250401,135900,76224820,2290,2290,2290,2290,0
20250401,135800,76224820,2290,2290,2290,2290,1
20250401,135700,76222530,2290,2290,2290,2290,1
20250401,135600,76220240,2275,2275,2275,2275,0
20250401,135500,76220240,2275,2275,2275,2275,1
20250401,135400,76217965,2290,2290,2290,2290,0
20250401,135300,76217965,2290,2290,2290,2290,0
20250401,135200,76217965,2290,2285,2290,2275,2839
20250401,135100,69746540,2295,2295,2295,2295,0
20250401,135000,69746540,2295,2295,2295,2295,0
20250401,134900,69746540,2295,2290,2295,2290,438
20250401,134800,68741450,2290,2290,2290,2290,0
20250401,134700,68741450,2290,2290,2290,2290,0
20250401,134600,68741450,2290,2290,2290,2290,0
20250401,134500,68741450,2290,2290,2290,2290,0
20250401,134400,68741450,2290,2290,2290,2290,0
20250401,134300,68741450,2290,2290,2290,2290,0
20250401,134200,68741450,2290,2290,2290,2290,0
20250401,134100,68741450,2290,2290,2290,2290,0
20250401,134000,68741450,2290,2290,2290,2290,1
20250401,133900,68739160,2285,2285,2285,2285,1
20250401,133800,68736875,2290,2290,2290,2290,0
20250401,133700,68736875,2290,2290,2290,2290,0
20250401,133600,68736875,2290,2290,2290,2290,1
20250401,133500,68734585,2290,2290,2290,2290,0
20250401,133400,68734585,2290,2290,2290,2290,0
20250401,133300,68734585,2290,2290,2290,2290,1
20250401,133200,68732295,2290,2290,2290,2290,0
20250401,133100,68732295,2290,2290,2290,2290,3
20250401,133000,68725425,2295,2295,2295,2295,0
20250401,132900,68725425,2295,2295,2295,2295,0
20250401,132800,68725425,2295,2295,2295,2295,0
20250401,132700,68725425,2295,2290,2295,2290,15
20250401,132600,68691070,2295,2295,2295,2295,9
20250401,132500,68670415,2295,2295,2295,2295,1
20250401,132400,68668120,2290,2290,2290,2290,91
20250401,132300,68459730,2290,2290,2290,2290,0
20250401,132200,68459730,2290,2290,2290,2290,0
20250401,132100,68459730,2290,2290,2290,2285,5
20250401,132000,68448290,2290,2285,2290,2285,74
20250401,131900,68279195,2285,2285,2285,2285,0
20250401,131800,68279195,2285,2285,2285,2285,0
20250401,131700,68279195,2285,2285,2285,2285,227
20250401,131600,67760500,2290,2285,2290,2285,2
20250401,131500,67755925,2285,2285,2285,2285,1
20250401,131400,67753640,2295,2295,2295,2295,0
20250401,131300,67753640,2295,2290,2295,2290,22
20250401,131200,67703255,2290,2290,2290,2290,0
20250401,131100,67703255,2290,2290,2290,2290,12
20250401,131000,67675775,2290,2285,2290,2280,1100
20250401,130900,65160115,2290,2290,2290,2290,0
20250401,130800,65160115,2290,2290,2290,2290,0
20250401,130700,65160115,2290,2290,2290,2290,0
20250401,130600,65160115,2290,2290,2290,2290,0
20250401,130500,65160115,2290,2290,2290,2290,0
20250401,130400,65160115,2290,2290,2290,2290,20
20250401,130300,65114315,2290,2290,2290,2290,0
20250401,130200,65114315,2290,2290,2290,2290,0
20250401,130100,65114315,2290,2290,2290,2290,0
20250401,130000,65114315,2290,2290,2290,2290,1
20250401,125900,65112025,2290,2290,2290,2290,2
20250401,125800,65107445,2290,2290,2290,2290,0
20250401,125700,65107445,2290,2290,2290,2290,1
20250401,125600,65105155,2290,2290,2290,2290,0
20250401,125500,65105155,2290,2290,2290,2290,9
20250401,125400,65084545,2290,2290,2290,2290,0
20250401,125300,65084545,2290,2290,2290,2290,0
20250401,125200,65084545,2290,2290,2290,2290,1
20250401,125100,65082255,2290,2290,2290,2290,0
20250401,125000,65082255,2290,2290,2290,2290,1
20250401,124900,65079965,2285,2285,2285,2285,1
20250401,124800,65077680,2290,2290,2290,2290,0
20250401,124700,65077680,2290,2290,2290,2290,22
20250401,124600,65027300,2290,2290,2290,2290,0
20250401,124500,65027300,2290,2290,2290,2290,1
20250401,124400,65025010,2290,2290,2290,2290,0
20250401,124300,65025010,2290,2290,2290,2290,1
20250401,124200,65022720,2290,2290,2290,2290,1
20250401,124100,65020430,2285,2285,2285,2285,1
20250401,124000,65018145,2290,2290,2290,2290,1
20250401,123900,65015855,2290,2290,2290,2290,0
20250401,123800,65015855,2290,2290,2290,2290,1
20250401,123700,65013565,2290,2290,2290,2290,0
20250401,123600,65013565,2290,2290,2290,2290,0
20250401,123500,65013565,2290,2290,2290,2290,2
20250401,123400,65008985,2285,2285,2285,2285,1
20250401,123300,65006700,2290,2290,2290,2290,1
20250401,123200,65004410,2290,2290,2290,2290,0
20250401,123100,65004410,2290,2290,2290,2290,0
20250401,123000,65004410,2290,2290,2290,2290,1
20250401,122900,65002120,2290,2290,2290,2290,0
20250401,122800,65002120,2290,2290,2290,2290,1
20250401,122700,64999830,2290,2290,2290,2290,0
20250401,122600,64999830,2290,2290,2290,2285,3
20250401,122500,64992965,2290,2290,2290,2290,0
20250401,122400,64992965,2290,2290,2290,2290,0
20250401,122300,64992965,2290,2290,2290,2290,2
20250401,122200,64988385,2290,2290,2290,2290,0
20250401,122100,64988385,2290,2290,2290,2290,1
20250401,122000,64986095,2290,2290,2290,2290,0
20250401,121900,64986095,2290,2290,2290,2290,0
20250401,121800,64986095,2290,2290,2290,2290,1
20250401,121700,64983805,2290,2290,2290,2290,0
20250401,121600,64983805,2290,2285,2290,2285,2
20250401,121500,64979230,2285,2285,2285,2285,1
20250401,121400,64976945,2290,2290,2290,2290,10
20250401,121300,64954045,2290,2290,2290,2290,1
20250401,121200,64951755,2290,2290,2290,2290,0
20250401,121100,64951755,2290,2295,2295,2290,3
20250401,121000,64944880,2290,2290,2290,2290,1
20250401,120900,64942590,2295,2295,2295,2295,1
20250401,120800,64940295,2295,2295,2295,2295,0
20250401,120700,64940295,2295,2295,2295,2295,0
20250401,120600,64940295,2295,2295,2295,2295,23
20250401,120500,64887510,2295,2295,2295,2295,0
20250401,120400,64887510,2295,2295,2295,2295,1
20250401,120300,64885215,2295,2295,2295,2295,0
20250401,120200,64885215,2295,2295,2295,2295,0
20250401,120100,64885215,2295,2295,2295,2295,1
20250401,120000,64882920,2290,2290,2290,2290,0
20250401,115900,64882920,2290,2290,2290,2290,1
20250401,115800,64880630,2290,2290,2295,2290,11
20250401,115700,64855435,2290,2290,2290,2290,2
20250401,115600,64850855,2295,2295,2295,2295,2
20250401,115500,64846265,2295,2295,2295,2295,0
20250401,115400,64846265,2295,2295,2295,2295,1
20250401,115300,64843970,2295,2295,2295,2295,4
20250401,115200,64834790,2295,2295,2295,2295,1
20250401,115100,64832495,2295,2295,2295,2295,0
20250401,115000,64832495,2295,2295,2295,2295,0
20250401,114900,64832495,2295,2295,2295,2295,4
20250401,114800,64823315,2295,2295,2295,2295,1
20250401,114700,64821020,2300,2300,2300,2300,1
20250401,114600,64818720,2300,2300,2300,2300,0
20250401,114500,64818720,2300,2300,2300,2300,0
20250401,114400,64818720,2300,2300,2300,2300,2
20250401,114300,64814120,2300,2300,2300,2300,0
20250401,114200,64814120,2300,2300,2300,2300,1
20250401,114100,64811820,2300,2300,2300,2300,0
20250401,114000,64811820,2300,2300,2300,2300,1
20250401,113900,64809520,2300,2300,2300,2300,0
20250401,113800,64809520,2300,2300,2300,2300,0
20250401,113700,64809520,2300,2300,2300,2300,1
20250401,113600,64807220,2300,2300,2300,2300,0
20250401,113500,64807220,2300,2300,2300,2300,0
20250401,113400,64807220,2300,2300,2300,2300,3
20250401,113300,64800320,2280,2280,2280,2280,0
20250401,113200,64800320,2280,2295,2295,2280,200
20250401,113100,64344125,2300,2300,2300,2300,0
20250401,113000,64344125,2300,2300,2300,2300,1
20250401,112900,64341825,2305,2305,2305,2305,0
20250401,112800,64341825,2305,2305,2305,2305,0
20250401,112700,64341825,2305,2305,2305,2305,0
20250401,112600,64341825,2305,2305,2305,2305,0
20250401,112500,64341825,2305,2305,2305,2305,0
20250401,112400,64341825,2305,2305,2305,2305,0
20250401,112300,64341825,2305,2305,2305,2305,0
20250401,112200,64341825,2305,2305,2305,2285,6
20250401,112100,64328065,2305,2290,2305,2290,3
20250401,112000,64321180,2290,2290,2290,2290,1
20250401,111900,64318890,2305,2305,2305,2305,1
20250401,111800,64316585,2305,2305,2305,2305,1
20250401,111700,64314280,2300,2300,2300,2300,5
20250401,111600,64302780,2305,2305,2305,2305,2
20250401,111500,64298170,2305,2305,2305,2305,30
20250401,111400,64229020,2305,2305,2305,2305,0
20250401,111300,64229020,2305,2295,2305,2295,9852
20250401,111200,41562020,2295,2285,2295,2285,2999
20250401,111100,34699995,2285,2285,2285,2285,0
20250401,111000,34699995,2285,2285,2285,2285,1
20250401,110900,34697710,2285,2285,2285,2285,0
20250401,110800,34697710,2285,2285,2285,2285,0
20250401,110700,34697710,2285,2285,2285,2285,0
20250401,110600,34697710,2285,2280,2285,2280,606
20250401,110500,33316025,2270,2275,2285,2270,55
20250401,110400,33190885,2275,2275,2275,2275,125
20250401,110300,32906510,2280,2280,2280,2280,1
20250401,110200,32904230,2280,2280,2280,2280,2
20250401,110100,32899670,2285,2285,2285,2285,1
20250401,110000,32897385,2285,2285,2285,2285,0
20250401,105900,32897385,2285,2285,2285,2285,0
20250401,105800,32897385,2285,2285,2285,2285,1
20250401,105700,32895100,2285,2285,2285,2285,0
20250401,105600,32895100,2285,2285,2285,2285,1
20250401,105500,32892815,2280,2280,2280,2280,0
20250401,105400,32892815,2280,2280,2280,2280,0
20250401,105300,32892815,2280,2280,2280,2280,2
20250401,105200,32888255,2285,2285,2285,2285,0
20250401,105100,32888255,2285,2285,2285,2285,2
20250401,105000,32883685,2285,2285,2285,2285,0
20250401,104900,32883685,2285,2285,2285,2285,1
20250401,104800,32881400,2270,2275,2275,2270,44
20250401,104700,32781365,2280,2285,2285,2280,3
20250401,104600,32774520,2285,2285,2285,2285,0
20250401,104500,32774520,2285,2285,2285,2285,0
20250401,104400,32774520,2285,2285,2285,2285,3
20250401,104300,32767665,2290,2290,2290,2290,0
20250401,104200,32767665,2290,2290,2290,2290,0
20250401,104100,32767665,2290,2290,2290,2290,1
20250401,104000,32765375,2290,2290,2290,2290,1
20250401,103900,32763085,2280,2280,2280,2280,1
20250401,103800,32760805,2290,2290,2290,2290,0
20250401,103700,32760805,2290,2275,2290,2275,3030
20250401,103600,25846610,2275,2275,2275,2275,1
20250401,103500,25844335,2275,2275,2275,2275,2
20250401,103400,25839785,2275,2275,2275,2275,1
20250401,103300,25837510,2275,2275,2275,2275,0
20250401,103200,25837510,2275,2275,2275,2275,1
20250401,103100,25835235,2275,2275,2275,2275,0
20250401,103000,25835235,2275,2275,2275,2275,0
20250401,102900,25835235,2275,2275,2275,2275,2
20250401,102800,25830685,2275,2275,2275,2275,10
20250401,102700,25807935,2275,2275,2275,2275,12
20250401,102600,25780635,2275,2275,2275,2275,0
20250401,102500,25780635,2275,2275,2275,2275,14
20250401,102400,25748785,2275,2275,2275,2275,1
20250401,102300,25746510,2275,2275,2275,2275,5
20250401,102200,25735135,2275,2275,2275,2275,1
20250401,102100,25732860,2275,2275,2275,2275,0
20250401,102000,25732860,2275,2275,2275,2275,1
20250401,101900,25730585,2275,2275,2275,2275,0
20250401,101800,25730585,2275,2275,2275,2275,0
20250401,101700,25730585,2275,2275,2275,2275,2
20250401,101600,25726035,2275,2275,2275,2275,1
20250401,101500,25723760,2275,2275,2275,2275,56
20250401,101400,25596360,2270,2275,2275,2270,114
20250401,101300,25337510,2275,2275,2275,2275,0
20250401,101200,25337510,2275,2275,2275,2270,9
20250401,101100,25317070,2275,2275,2275,2275,0
20250401,101000,25317070,2275,2275,2275,2275,1
20250401,100900,25314795,2275,2275,2275,2275,289
20250401,100800,24657320,2275,2275,2275,2275,0
20250401,100700,24657320,2275,2275,2275,2275,1
20250401,100600,24655045,2275,2275,2275,2275,2
20250401,100500,24650495,2275,2275,2275,2275,2
20250401,100400,24645945,2275,2275,2275,2275,0
20250401,100300,24645945,2275,2275,2275,2275,1
20250401,100200,24643670,2275,2275,2275,2275,0
20250401,100100,24643670,2275,2275,2275,2275,4
20250401,100000,24634570,2275,2275,2275,2275,1
20250401,095900,24632295,2275,2275,2275,2275,5
20250401,095800,24620920,2275,2275,2275,2275,1
20250401,095700,24618645,2275,2270,2275,2270,2
20250401,095600,24614100,2270,2275,2275,2270,13
20250401,095500,24584530,2275,2275,2275,2275,52
20250401,095400,24466230,2275,2275,2275,2275,0
20250401,095300,24466230,2275,2275,2275,2275,4
20250401,095200,24457130,2275,2275,2275,2275,0
20250401,095100,24457130,2275,2275,2275,2275,0
20250401,095000,24457130,2275,2275,2275,2275,2
20250401,094900,24452580,2275,2275,2275,2275,3
20250401,094800,24445755,2275,2275,2275,2275,1
20250401,094700,24443480,2275,2275,2275,2275,0
20250401,094600,24443480,2275,2275,2275,2275,9
20250401,094500,24423005,2275,2275,2275,2275,22
20250401,094400,24372955,2280,2280,2280,2280,0
20250401,094300,24372955,2280,2280,2280,2280,1
20250401,094200,24370675,2280,2280,2280,2280,0
20250401,094100,24370675,2280,2280,2280,2280,26
20250401,094000,24311395,2280,2280,2280,2280,92
20250401,093900,24101635,2280,2285,2285,2280,158
20250401,093800,23741360,2285,2285,2285,2285,22
20250401,093700,23691090,2285,2285,2285,2285,2
20250401,093600,23686520,2285,2285,2285,2285,12
20250401,093500,23659100,2285,2285,2285,2285,3
20250401,093400,23652245,2285,2285,2285,2285,1
20250401,093300,23649960,2285,2280,2285,2280,15
20250401,093200,23615755,2280,2285,2285,2280,4
20250401,093100,23606630,2285,2285,2285,2285,9
20250401,093000,23586065,2285,2285,2285,2285,14
20250401,092900,23554075,2285,2280,2285,2280,102
20250401,092800,23321505,2285,2285,2285,2285,0
20250401,092700,23321505,2285,2285,2285,2285,0
20250401,092600,23321505,2285,2275,2285,2275,2001
20250401,092500,18750970,2275,2275,2275,2275,10
20250401,092400,18728220,2275,2275,2275,2275,1
20250401,092300,18725945,2275,2275,2275,2275,2
20250401,092200,18721395,2275,2275,2275,2275,0
20250401,092100,18721395,2275,2275,2275,2275,2
20250401,092000,18716845,2275,2275,2275,2275,4
20250401,091900,18707745,2275,2275,2275,2275,2
20250401,091800,18703195,2275,2275,2275,2275,43
20250401,091700,18605370,2275,2280,2280,2275,1978
20250401,091600,14105415,2285,2275,2285,2275,1723
20250401,091500,10179460,2270,2270,2270,2270,5
20250401,091400,10168110,2275,2275,2275,2275,2
20250401,091300,10163560,2270,2270,2270,2270,336
20250401,091200,9400840,2270,2285,2285,2270,941
20250401,091100,7256995,2285,2285,2285,2285,2
20250401,091000,7252425,2285,2285,2285,2285,3
20250401,090900,7245570,2285,2280,2285,2280,314
20250401,090800,6529645,2280,2275,2280,2275,1034
20250401,090700,4176645,2275,2275,2280,2275,11
20250401,090600,4151600,2275,2275,2275,2275,0
20250401,090500,4151600,2275,2275,2275,2275,0
20250401,090400,4151600,2275,2280,2280,2275,51
20250401,090300,4035325,2280,2280,2280,2280,0
20250401,090200,4035325,2280,2285,2285,2280,102
20250401,090100,3802760,2280,2280,2280,2280,750
20250401,090000,2092760,2260,2260,2260,2260,926
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 97877071 2290 2290 2290 2290 382
3 20250401 193100 97877071 2290 2290 2290 2290 0
4 20250401 193000 97877071 2290 2290 2290 2290 0
5 20250401 192900 97877071 2290 2290 2290 2290 0
6 20250401 192800 97877071 2290 2290 2290 2290 0
7 20250401 192700 97877071 2290 2290 2290 2290 0
8 20250401 192600 97877071 2290 2290 2290 2290 0
9 20250401 192500 97877071 2290 2290 2290 2290 0
10 20250401 192400 97877071 2290 2290 2290 2290 0
11 20250401 192300 97877071 2290 2290 2290 2290 0
12 20250401 192200 97877071 2290 2290 2290 2290 0
13 20250401 192100 97877071 2290 2290 2290 2290 0
14 20250401 192000 97877071 2290 2290 2290 2290 0
15 20250401 191900 97877071 2290 2290 2290 2290 0
16 20250401 191800 97877071 2290 2290 2290 2290 0
17 20250401 191700 97877071 2290 2290 2290 2290 0
18 20250401 191600 97877071 2290 2290 2290 2290 0
19 20250401 191500 97877071 2290 2290 2290 2290 0
20 20250401 191400 97877071 2290 2290 2290 2290 0
21 20250401 191300 97877071 2290 2290 2290 2290 0
22 20250401 191200 97877071 2290 2290 2290 2290 0
23 20250401 191100 97877071 2290 2290 2290 2290 0
24 20250401 191000 97877071 2290 2290 2290 2290 0
25 20250401 190900 97877071 2290 2290 2290 2290 0
26 20250401 190800 97877071 2290 2290 2290 2290 0
27 20250401 190700 97877071 2290 2290 2290 2290 0
28 20250401 190600 97877071 2290 2290 2290 2290 0
29 20250401 190500 97877071 2290 2290 2290 2290 0
30 20250401 190400 97877071 2290 2290 2290 2290 0
31 20250401 190300 97877071 2290 2290 2290 2290 0
32 20250401 190200 97877071 2290 2290 2290 2290 382
33 20250401 190100 97877071 2290 2290 2290 2290 0
34 20250401 190000 97877071 2290 2290 2290 2290 0
35 20250401 185900 97877071 2290 2290 2290 2290 0
36 20250401 185800 97877071 2290 2290 2290 2290 0
37 20250401 185700 97877071 2290 2290 2290 2290 0
38 20250401 185600 97877071 2290 2290 2290 2290 0
39 20250401 185500 97877071 2290 2290 2290 2290 0
40 20250401 185400 97877071 2290 2290 2290 2290 0
41 20250401 185300 97877071 2290 2290 2290 2290 0
42 20250401 185200 97877071 2290 2290 2290 2290 0
43 20250401 185100 97877071 2290 2290 2290 2290 0
44 20250401 185000 97877071 2290 2290 2290 2290 0
45 20250401 184900 97877071 2290 2290 2290 2290 0
46 20250401 184800 97877071 2290 2290 2290 2290 0
47 20250401 184700 97877071 2290 2290 2290 2290 0
48 20250401 184600 97877071 2290 2290 2290 2290 0
49 20250401 184500 97877071 2290 2290 2290 2290 0
50 20250401 184400 97877071 2290 2290 2290 2290 0
51 20250401 184300 97877071 2290 2290 2290 2290 0
52 20250401 184200 97877071 2290 2290 2290 2290 0
53 20250401 184100 97877071 2290 2290 2290 2290 0
54 20250401 184000 97877071 2290 2290 2290 2290 0
55 20250401 183900 97877071 2290 2290 2290 2290 0
56 20250401 183800 97877071 2290 2290 2290 2290 0
57 20250401 183700 97877071 2290 2290 2290 2290 0
58 20250401 183600 97877071 2290 2290 2290 2290 0
59 20250401 183500 97877071 2290 2290 2290 2290 0
60 20250401 183400 97877071 2290 2290 2290 2290 0
61 20250401 183300 97877071 2290 2290 2290 2290 0
62 20250401 183200 97877071 2290 2290 2290 2290 382
63 20250401 183100 97877071 2290 2290 2290 2290 0
64 20250401 183000 97877071 2290 2290 2290 2290 0
65 20250401 182900 97877071 2290 2290 2290 2290 0
66 20250401 182800 97877071 2290 2290 2290 2290 0
67 20250401 182700 97877071 2290 2290 2290 2290 0
68 20250401 182600 97877071 2290 2290 2290 2290 0
69 20250401 182500 97877071 2290 2290 2290 2290 0
70 20250401 182400 97877071 2290 2290 2290 2290 0
71 20250401 182300 97877071 2290 2290 2290 2290 0
72 20250401 182200 97877071 2290 2290 2290 2290 0
73 20250401 182100 97877071 2290 2290 2290 2290 0
74 20250401 182000 97877071 2290 2290 2290 2290 0
75 20250401 181900 97877071 2290 2290 2290 2290 0
76 20250401 181800 97877071 2290 2290 2290 2290 0
77 20250401 181700 97877071 2290 2290 2290 2290 0
78 20250401 181600 97877071 2290 2290 2290 2290 0
79 20250401 181500 97877071 2290 2290 2290 2290 0
80 20250401 181400 97877071 2290 2290 2290 2290 0
81 20250401 181300 97877071 2290 2290 2290 2290 0
82 20250401 181200 97877071 2290 2290 2290 2290 0
83 20250401 181100 97877071 2290 2290 2290 2290 0
84 20250401 181000 97877071 2290 2290 2290 2290 0
85 20250401 180900 97877071 2290 2290 2290 2290 0
86 20250401 180800 97877071 2290 2290 2290 2290 0
87 20250401 180700 97877071 2290 2290 2290 2290 0
88 20250401 180600 97877071 2290 2290 2290 2290 0
89 20250401 180500 97877071 2290 2290 2290 2290 0
90 20250401 180400 97877071 2290 2290 2290 2290 0
91 20250401 180300 97877071 2290 2290 2290 2290 0
92 20250401 180200 97877071 2290 2290 2290 2290 382
93 20250401 180100 97877071 2290 2290 2290 2290 0
94 20250401 180000 97877071 2290 2290 2290 2290 0
95 20250401 175900 97877071 2290 2290 2290 2290 0
96 20250401 175800 97877071 2290 2290 2290 2290 0
97 20250401 175700 97877071 2290 2290 2290 2290 0
98 20250401 175600 97877071 2290 2290 2290 2290 0
99 20250401 175500 97877071 2290 2290 2290 2290 0
100 20250401 175400 97877071 2290 2290 2290 2290 0
101 20250401 175300 97877071 2290 2290 2290 2290 0
102 20250401 175200 97877071 2290 2290 2290 2290 0
103 20250401 175100 97877071 2290 2290 2290 2290 0
104 20250401 175000 97877071 2290 2290 2290 2290 0
105 20250401 174900 97877071 2290 2290 2290 2290 0
106 20250401 174800 97877071 2290 2290 2290 2290 0
107 20250401 174700 97877071 2290 2290 2290 2290 0
108 20250401 174600 97877071 2290 2290 2290 2290 0
109 20250401 174500 97877071 2290 2290 2290 2290 0
110 20250401 174400 97877071 2290 2290 2290 2290 0
111 20250401 174300 97877071 2290 2290 2290 2290 0
112 20250401 174200 97877071 2290 2290 2290 2290 0
113 20250401 174100 97877071 2290 2290 2290 2290 0
114 20250401 174000 97877071 2290 2290 2290 2290 0
115 20250401 173900 97877071 2290 2290 2290 2290 0
116 20250401 173800 97877071 2290 2290 2290 2290 0
117 20250401 173700 97877071 2290 2290 2290 2290 0
118 20250401 173600 97877071 2290 2290 2290 2290 0
119 20250401 173500 97877071 2290 2290 2290 2290 0
120 20250401 173400 97877071 2290 2290 2290 2290 0
121 20250401 173300 97877071 2290 2290 2290 2290 0
122 20250401 173200 97877071 2290 2290 2290 2290 382
123 20250401 173100 97877071 2290 2290 2290 2290 0
124 20250401 173000 97877071 2290 2290 2290 2290 0
125 20250401 172900 97877071 2290 2290 2290 2290 0
126 20250401 172800 97877071 2290 2290 2290 2290 0
127 20250401 172700 97877071 2290 2290 2290 2290 0
128 20250401 172600 97877071 2290 2290 2290 2290 0
129 20250401 172500 97877071 2290 2290 2290 2290 0
130 20250401 172400 97877071 2290 2290 2290 2290 0
131 20250401 172300 97877071 2290 2290 2290 2290 0
132 20250401 172200 97877071 2290 2290 2290 2290 0
133 20250401 172100 97877071 2290 2290 2290 2290 0
134 20250401 172000 97877071 2290 2290 2290 2290 0
135 20250401 171900 97877071 2290 2290 2290 2290 0
136 20250401 171800 97877071 2290 2290 2290 2290 0
137 20250401 171700 97877071 2290 2290 2290 2290 0
138 20250401 171600 97877071 2290 2290 2290 2290 0
139 20250401 171500 97877071 2290 2290 2290 2290 0
140 20250401 171400 97877071 2290 2290 2290 2290 0
141 20250401 171300 97877071 2290 2290 2290 2290 0
142 20250401 171200 97877071 2290 2290 2290 2290 0
143 20250401 171100 97877071 2290 2290 2290 2290 0
144 20250401 171000 97877071 2290 2290 2290 2290 0
145 20250401 170900 97877071 2290 2290 2290 2290 0
146 20250401 170800 97877071 2290 2290 2290 2290 0
147 20250401 170700 97877071 2290 2290 2290 2290 0
148 20250401 170600 97877071 2290 2290 2290 2290 0
149 20250401 170500 97877071 2290 2290 2290 2290 0
150 20250401 170400 97877071 2290 2290 2290 2290 0
151 20250401 170300 97877071 2290 2290 2290 2290 0
152 20250401 170200 97877071 2290 2290 2290 2290 382
153 20250401 170100 97877071 2290 2290 2290 2290 0
154 20250401 170000 97877071 2290 2290 2290 2290 0
155 20250401 165900 97877071 2290 2290 2290 2290 0
156 20250401 165800 97877071 2290 2290 2290 2290 0
157 20250401 165700 97877071 2290 2290 2290 2290 0
158 20250401 165600 97877071 2290 2290 2290 2290 0
159 20250401 165500 97877071 2290 2290 2290 2290 0
160 20250401 165400 97877071 2290 2290 2290 2290 0
161 20250401 165300 97877071 2290 2290 2290 2290 0
162 20250401 165200 97877071 2290 2290 2290 2290 0
163 20250401 165100 97877071 2290 2290 2290 2290 0
164 20250401 165000 97877071 2290 2290 2290 2290 0
165 20250401 164900 97877071 2290 2290 2290 2290 0
166 20250401 164800 97877071 2290 2290 2290 2290 0
167 20250401 164700 97877071 2290 2290 2290 2290 0
168 20250401 164600 97877071 2290 2290 2290 2290 0
169 20250401 164500 97877071 2290 2290 2290 2290 0
170 20250401 164400 97877071 2290 2290 2290 2290 0
171 20250401 164300 97877071 2290 2290 2290 2290 0
172 20250401 164200 97877071 2290 2290 2290 2290 0
173 20250401 164100 97877071 2290 2290 2290 2290 0
174 20250401 164000 97877071 2290 2290 2290 2290 0
175 20250401 163900 97877071 2290 2290 2290 2290 0
176 20250401 163800 97877071 2290 2290 2290 2290 0
177 20250401 163700 97877071 2290 2290 2290 2290 0
178 20250401 163600 97877071 2290 2290 2290 2290 0
179 20250401 163500 97877071 2290 2290 2290 2290 0
180 20250401 163400 97877071 2290 2290 2290 2290 0
181 20250401 163300 97877071 2290 2290 2290 2290 0
182 20250401 163200 97877071 2290 2290 2290 2290 382
183 20250401 163100 97877071 2290 2290 2290 2290 0
184 20250401 163000 97877071 2290 2290 2290 2290 0
185 20250401 162900 97877071 2290 2290 2290 2290 0
186 20250401 162800 97877071 2290 2290 2290 2290 0
187 20250401 162700 97877071 2290 2290 2290 2290 0
188 20250401 162600 97877071 2290 2290 2290 2290 0
189 20250401 162500 97877071 2290 2290 2290 2290 0
190 20250401 162400 97877071 2290 2290 2290 2290 0
191 20250401 162300 97877071 2290 2290 2290 2290 0
192 20250401 162200 97877071 2290 2290 2290 2290 0
193 20250401 162100 97877071 2290 2290 2290 2290 0
194 20250401 162000 97877071 2290 2290 2290 2290 0
195 20250401 161900 97877071 2290 2290 2290 2290 0
196 20250401 161800 97877071 2290 2290 2290 2290 0
197 20250401 161700 97877071 2290 2290 2290 2290 0
198 20250401 161600 97877071 2290 2290 2290 2290 0
199 20250401 161500 97877071 2290 2290 2290 2290 0
200 20250401 161400 97877071 2290 2290 2290 2290 0
201 20250401 161300 97877071 2290 2290 2290 2290 0
202 20250401 161200 97877071 2290 2290 2290 2290 0
203 20250401 161100 97877071 2290 2290 2290 2290 0
204 20250401 161000 97877071 2290 2290 2290 2290 0
205 20250401 160900 97877071 2290 2290 2290 2290 0
206 20250401 160800 97877071 2290 2290 2290 2290 0
207 20250401 160700 97877071 2290 2290 2290 2290 0
208 20250401 160600 97877071 2290 2290 2290 2290 0
209 20250401 160500 97877071 2290 2290 2290 2290 0
210 20250401 160400 97877071 2290 2290 2290 2290 0
211 20250401 160300 97877071 2290 2290 2290 2290 0
212 20250401 160200 97877071 2290 2290 2290 2290 382
213 20250401 160100 97877071 2290 2290 2290 2290 0
214 20250401 160000 97877071 2290 2290 2290 2290 0
215 20250401 155900 97877071 2290 2290 2290 2290 0
216 20250401 155800 97877071 2290 2290 2290 2290 0
217 20250401 155700 97877071 2290 2290 2290 2290 0
218 20250401 155600 97877071 2290 2290 2290 2290 0
219 20250401 155500 97877071 2290 2290 2290 2290 0
220 20250401 155400 97877071 2290 2290 2290 2290 0
221 20250401 155300 97877071 2290 2290 2290 2290 0
222 20250401 155200 97877071 2290 2290 2290 2290 0
223 20250401 155100 97877071 2290 2290 2290 2290 0
224 20250401 155000 97877071 2290 2290 2290 2290 0
225 20250401 154900 97877071 2290 2290 2290 2290 0
226 20250401 154800 97877071 2290 2290 2290 2290 0
227 20250401 154700 97877071 2290 2290 2290 2290 0
228 20250401 154600 97877071 2290 2290 2290 2290 0
229 20250401 154500 97877071 2290 2290 2290 2290 0
230 20250401 154400 97877071 2290 2290 2290 2290 0
231 20250401 154300 97877071 2290 2290 2290 2290 0
232 20250401 154200 97877071 2290 2290 2290 2290 0
233 20250401 154100 97877071 2290 2290 2290 2290 0
234 20250401 154000 97877071 2290 2290 2290 2290 0
235 20250401 153900 97877071 2290 2290 2290 2290 0
236 20250401 153800 97877071 2290 2290 2290 2290 0
237 20250401 153700 97877071 2290 2290 2290 2290 0
238 20250401 153600 97877071 2290 2290 2290 2290 0
239 20250401 153500 97877071 2290 2290 2290 2290 0
240 20250401 153400 97877071 2290 2290 2290 2290 0
241 20250401 153300 97877071 2290 2290 2290 2290 0
242 20250401 153200 97877071 2290 2290 2290 2290 382
243 20250401 153100 97877071 2290 2290 2290 2290 0
244 20250401 153000 97877071 2290 2290 2290 2290 382
245 20250401 152900 97002291 2280 2280 2280 2280 0
246 20250401 152800 97002291 2280 2280 2280 2280 0
247 20250401 152700 97002291 2280 2280 2280 2280 0
248 20250401 152600 97002291 2280 2280 2280 2280 0
249 20250401 152500 97002291 2280 2280 2280 2280 0
250 20250401 152400 97002291 2280 2280 2280 2280 0
251 20250401 152300 97002291 2280 2280 2280 2280 0
252 20250401 152200 97002291 2280 2280 2280 2280 0
253 20250401 152100 97002291 2280 2280 2280 2280 0
254 20250401 152000 97002291 2280 2280 2280 2280 0
255 20250401 151900 97002291 2280 2280 2280 2280 2
256 20250401 151800 96997731 2280 2280 2280 2280 1
257 20250401 151700 96995451 2290 2277 2290 2275 216
258 20250401 151600 96503574 2280 2277 2280 2277 116
259 20250401 151500 96239415 2280 2280 2280 2280 1
260 20250401 151400 96237135 2280 2280 2280 2280 0
261 20250401 151300 96237135 2280 2280 2280 2280 0
262 20250401 151200 96237135 2280 2280 2280 2280 3000
263 20250401 151100 89397135 2285 2285 2285 2285 0
264 20250401 151000 89397135 2285 2285 2285 2285 5
265 20250401 150900 89385710 2290 2290 2290 2290 0
266 20250401 150800 89385710 2290 2290 2290 2290 5
267 20250401 150700 89374260 2290 2290 2290 2290 0
268 20250401 150600 89374260 2290 2290 2290 2290 0
269 20250401 150500 89374260 2290 2290 2290 2290 3
270 20250401 150400 89367390 2280 2280 2280 2280 0
271 20250401 150300 89367390 2280 2280 2280 2280 2
272 20250401 150200 89362830 2280 2280 2280 2280 545
273 20250401 150100 88120230 2285 2285 2285 2285 847
274 20250401 150000 86184835 2290 2290 2290 2290 0
275 20250401 145900 86184835 2290 2290 2290 2290 10
276 20250401 145800 86161935 2295 2295 2295 2295 0
277 20250401 145700 86161935 2295 2295 2295 2295 0
278 20250401 145600 86161935 2295 2295 2295 2295 0
279 20250401 145500 86161935 2295 2295 2295 2295 0
280 20250401 145400 86161935 2295 2295 2295 2295 0
281 20250401 145300 86161935 2295 2295 2295 2295 1
282 20250401 145200 86159640 2290 2290 2290 2290 0
283 20250401 145100 86159640 2290 2290 2290 2290 1
284 20250401 145000 86157350 2290 2290 2290 2290 1
285 20250401 144900 86155060 2295 2295 2295 2295 0
286 20250401 144800 86155060 2295 2295 2295 2295 0
287 20250401 144700 86155060 2295 2295 2295 2295 0
288 20250401 144600 86155060 2295 2295 2295 2295 0
289 20250401 144500 86155060 2295 2295 2295 2295 0
290 20250401 144400 86155060 2295 2295 2295 2295 20
291 20250401 144300 86109160 2290 2290 2290 2290 2194
292 20250401 144200 81084900 2290 2290 2290 2290 1
293 20250401 144100 81082610 2290 2290 2290 2290 0
294 20250401 144000 81082610 2290 2290 2290 2290 0
295 20250401 143900 81082610 2290 2290 2290 2290 0
296 20250401 143800 81082610 2290 2290 2290 2290 0
297 20250401 143700 81082610 2290 2290 2290 2290 0
298 20250401 143600 81082610 2290 2290 2290 2290 0
299 20250401 143500 81082610 2290 2290 2290 2290 0
300 20250401 143400 81082610 2290 2280 2290 2280 9
301 20250401 143300 81062060 2280 2280 2280 2280 0
302 20250401 143200 81062060 2280 2285 2285 2280 319
303 20250401 143100 80334710 2285 2285 2285 2285 0
304 20250401 143000 80334710 2285 2285 2285 2285 0
305 20250401 142900 80334710 2285 2285 2285 2285 0
306 20250401 142800 80334710 2285 2285 2285 2285 0
307 20250401 142700 80334710 2285 2285 2285 2285 0
308 20250401 142600 80334710 2285 2285 2285 2285 0
309 20250401 142500 80334710 2285 2285 2285 2285 0
310 20250401 142400 80334710 2285 2285 2285 2285 0
311 20250401 142300 80334710 2285 2285 2285 2285 0
312 20250401 142200 80334710 2285 2285 2285 2285 0
313 20250401 142100 80334710 2285 2285 2285 2285 101
314 20250401 142000 80103925 2290 2290 2290 2290 0
315 20250401 141900 80103925 2290 2290 2290 2290 0
316 20250401 141800 80103925 2290 2290 2290 2290 0
317 20250401 141700 80103925 2290 2290 2290 2290 0
318 20250401 141600 80103925 2290 2290 2290 2290 0
319 20250401 141500 80103925 2290 2290 2290 2290 0
320 20250401 141400 80103925 2290 2290 2290 2290 0
321 20250401 141300 80103925 2290 2290 2290 2290 1
322 20250401 141200 80101635 2285 2285 2285 2285 0
323 20250401 141100 80101635 2285 2280 2285 2280 4
324 20250401 141000 80092505 2280 2280 2280 2280 0
325 20250401 140900 80092505 2280 2280 2280 2280 0
326 20250401 140800 80092505 2280 2280 2280 2280 2
327 20250401 140700 80087945 2285 2285 2285 2285 0
328 20250401 140600 80087945 2285 2285 2285 2285 1
329 20250401 140500 80085660 2285 2285 2285 2285 0
330 20250401 140400 80085660 2285 2285 2285 2285 0
331 20250401 140300 80085660 2285 2285 2285 2285 1
332 20250401 140200 80083375 2275 2275 2275 2275 15
333 20250401 140100 80049250 2275 2280 2280 2275 1681
334 20250401 140000 76224820 2290 2290 2290 2290 0
335 20250401 135900 76224820 2290 2290 2290 2290 0
336 20250401 135800 76224820 2290 2290 2290 2290 1
337 20250401 135700 76222530 2290 2290 2290 2290 1
338 20250401 135600 76220240 2275 2275 2275 2275 0
339 20250401 135500 76220240 2275 2275 2275 2275 1
340 20250401 135400 76217965 2290 2290 2290 2290 0
341 20250401 135300 76217965 2290 2290 2290 2290 0
342 20250401 135200 76217965 2290 2285 2290 2275 2839
343 20250401 135100 69746540 2295 2295 2295 2295 0
344 20250401 135000 69746540 2295 2295 2295 2295 0
345 20250401 134900 69746540 2295 2290 2295 2290 438
346 20250401 134800 68741450 2290 2290 2290 2290 0
347 20250401 134700 68741450 2290 2290 2290 2290 0
348 20250401 134600 68741450 2290 2290 2290 2290 0
349 20250401 134500 68741450 2290 2290 2290 2290 0
350 20250401 134400 68741450 2290 2290 2290 2290 0
351 20250401 134300 68741450 2290 2290 2290 2290 0
352 20250401 134200 68741450 2290 2290 2290 2290 0
353 20250401 134100 68741450 2290 2290 2290 2290 0
354 20250401 134000 68741450 2290 2290 2290 2290 1
355 20250401 133900 68739160 2285 2285 2285 2285 1
356 20250401 133800 68736875 2290 2290 2290 2290 0
357 20250401 133700 68736875 2290 2290 2290 2290 0
358 20250401 133600 68736875 2290 2290 2290 2290 1
359 20250401 133500 68734585 2290 2290 2290 2290 0
360 20250401 133400 68734585 2290 2290 2290 2290 0
361 20250401 133300 68734585 2290 2290 2290 2290 1
362 20250401 133200 68732295 2290 2290 2290 2290 0
363 20250401 133100 68732295 2290 2290 2290 2290 3
364 20250401 133000 68725425 2295 2295 2295 2295 0
365 20250401 132900 68725425 2295 2295 2295 2295 0
366 20250401 132800 68725425 2295 2295 2295 2295 0
367 20250401 132700 68725425 2295 2290 2295 2290 15
368 20250401 132600 68691070 2295 2295 2295 2295 9
369 20250401 132500 68670415 2295 2295 2295 2295 1
370 20250401 132400 68668120 2290 2290 2290 2290 91
371 20250401 132300 68459730 2290 2290 2290 2290 0
372 20250401 132200 68459730 2290 2290 2290 2290 0
373 20250401 132100 68459730 2290 2290 2290 2285 5
374 20250401 132000 68448290 2290 2285 2290 2285 74
375 20250401 131900 68279195 2285 2285 2285 2285 0
376 20250401 131800 68279195 2285 2285 2285 2285 0
377 20250401 131700 68279195 2285 2285 2285 2285 227
378 20250401 131600 67760500 2290 2285 2290 2285 2
379 20250401 131500 67755925 2285 2285 2285 2285 1
380 20250401 131400 67753640 2295 2295 2295 2295 0
381 20250401 131300 67753640 2295 2290 2295 2290 22
382 20250401 131200 67703255 2290 2290 2290 2290 0
383 20250401 131100 67703255 2290 2290 2290 2290 12
384 20250401 131000 67675775 2290 2285 2290 2280 1100
385 20250401 130900 65160115 2290 2290 2290 2290 0
386 20250401 130800 65160115 2290 2290 2290 2290 0
387 20250401 130700 65160115 2290 2290 2290 2290 0
388 20250401 130600 65160115 2290 2290 2290 2290 0
389 20250401 130500 65160115 2290 2290 2290 2290 0
390 20250401 130400 65160115 2290 2290 2290 2290 20
391 20250401 130300 65114315 2290 2290 2290 2290 0
392 20250401 130200 65114315 2290 2290 2290 2290 0
393 20250401 130100 65114315 2290 2290 2290 2290 0
394 20250401 130000 65114315 2290 2290 2290 2290 1
395 20250401 125900 65112025 2290 2290 2290 2290 2
396 20250401 125800 65107445 2290 2290 2290 2290 0
397 20250401 125700 65107445 2290 2290 2290 2290 1
398 20250401 125600 65105155 2290 2290 2290 2290 0
399 20250401 125500 65105155 2290 2290 2290 2290 9
400 20250401 125400 65084545 2290 2290 2290 2290 0
401 20250401 125300 65084545 2290 2290 2290 2290 0
402 20250401 125200 65084545 2290 2290 2290 2290 1
403 20250401 125100 65082255 2290 2290 2290 2290 0
404 20250401 125000 65082255 2290 2290 2290 2290 1
405 20250401 124900 65079965 2285 2285 2285 2285 1
406 20250401 124800 65077680 2290 2290 2290 2290 0
407 20250401 124700 65077680 2290 2290 2290 2290 22
408 20250401 124600 65027300 2290 2290 2290 2290 0
409 20250401 124500 65027300 2290 2290 2290 2290 1
410 20250401 124400 65025010 2290 2290 2290 2290 0
411 20250401 124300 65025010 2290 2290 2290 2290 1
412 20250401 124200 65022720 2290 2290 2290 2290 1
413 20250401 124100 65020430 2285 2285 2285 2285 1
414 20250401 124000 65018145 2290 2290 2290 2290 1
415 20250401 123900 65015855 2290 2290 2290 2290 0
416 20250401 123800 65015855 2290 2290 2290 2290 1
417 20250401 123700 65013565 2290 2290 2290 2290 0
418 20250401 123600 65013565 2290 2290 2290 2290 0
419 20250401 123500 65013565 2290 2290 2290 2290 2
420 20250401 123400 65008985 2285 2285 2285 2285 1
421 20250401 123300 65006700 2290 2290 2290 2290 1
422 20250401 123200 65004410 2290 2290 2290 2290 0
423 20250401 123100 65004410 2290 2290 2290 2290 0
424 20250401 123000 65004410 2290 2290 2290 2290 1
425 20250401 122900 65002120 2290 2290 2290 2290 0
426 20250401 122800 65002120 2290 2290 2290 2290 1
427 20250401 122700 64999830 2290 2290 2290 2290 0
428 20250401 122600 64999830 2290 2290 2290 2285 3
429 20250401 122500 64992965 2290 2290 2290 2290 0
430 20250401 122400 64992965 2290 2290 2290 2290 0
431 20250401 122300 64992965 2290 2290 2290 2290 2
432 20250401 122200 64988385 2290 2290 2290 2290 0
433 20250401 122100 64988385 2290 2290 2290 2290 1
434 20250401 122000 64986095 2290 2290 2290 2290 0
435 20250401 121900 64986095 2290 2290 2290 2290 0
436 20250401 121800 64986095 2290 2290 2290 2290 1
437 20250401 121700 64983805 2290 2290 2290 2290 0
438 20250401 121600 64983805 2290 2285 2290 2285 2
439 20250401 121500 64979230 2285 2285 2285 2285 1
440 20250401 121400 64976945 2290 2290 2290 2290 10
441 20250401 121300 64954045 2290 2290 2290 2290 1
442 20250401 121200 64951755 2290 2290 2290 2290 0
443 20250401 121100 64951755 2290 2295 2295 2290 3
444 20250401 121000 64944880 2290 2290 2290 2290 1
445 20250401 120900 64942590 2295 2295 2295 2295 1
446 20250401 120800 64940295 2295 2295 2295 2295 0
447 20250401 120700 64940295 2295 2295 2295 2295 0
448 20250401 120600 64940295 2295 2295 2295 2295 23
449 20250401 120500 64887510 2295 2295 2295 2295 0
450 20250401 120400 64887510 2295 2295 2295 2295 1
451 20250401 120300 64885215 2295 2295 2295 2295 0
452 20250401 120200 64885215 2295 2295 2295 2295 0
453 20250401 120100 64885215 2295 2295 2295 2295 1
454 20250401 120000 64882920 2290 2290 2290 2290 0
455 20250401 115900 64882920 2290 2290 2290 2290 1
456 20250401 115800 64880630 2290 2290 2295 2290 11
457 20250401 115700 64855435 2290 2290 2290 2290 2
458 20250401 115600 64850855 2295 2295 2295 2295 2
459 20250401 115500 64846265 2295 2295 2295 2295 0
460 20250401 115400 64846265 2295 2295 2295 2295 1
461 20250401 115300 64843970 2295 2295 2295 2295 4
462 20250401 115200 64834790 2295 2295 2295 2295 1
463 20250401 115100 64832495 2295 2295 2295 2295 0
464 20250401 115000 64832495 2295 2295 2295 2295 0
465 20250401 114900 64832495 2295 2295 2295 2295 4
466 20250401 114800 64823315 2295 2295 2295 2295 1
467 20250401 114700 64821020 2300 2300 2300 2300 1
468 20250401 114600 64818720 2300 2300 2300 2300 0
469 20250401 114500 64818720 2300 2300 2300 2300 0
470 20250401 114400 64818720 2300 2300 2300 2300 2
471 20250401 114300 64814120 2300 2300 2300 2300 0
472 20250401 114200 64814120 2300 2300 2300 2300 1
473 20250401 114100 64811820 2300 2300 2300 2300 0
474 20250401 114000 64811820 2300 2300 2300 2300 1
475 20250401 113900 64809520 2300 2300 2300 2300 0
476 20250401 113800 64809520 2300 2300 2300 2300 0
477 20250401 113700 64809520 2300 2300 2300 2300 1
478 20250401 113600 64807220 2300 2300 2300 2300 0
479 20250401 113500 64807220 2300 2300 2300 2300 0
480 20250401 113400 64807220 2300 2300 2300 2300 3
481 20250401 113300 64800320 2280 2280 2280 2280 0
482 20250401 113200 64800320 2280 2295 2295 2280 200
483 20250401 113100 64344125 2300 2300 2300 2300 0
484 20250401 113000 64344125 2300 2300 2300 2300 1
485 20250401 112900 64341825 2305 2305 2305 2305 0
486 20250401 112800 64341825 2305 2305 2305 2305 0
487 20250401 112700 64341825 2305 2305 2305 2305 0
488 20250401 112600 64341825 2305 2305 2305 2305 0
489 20250401 112500 64341825 2305 2305 2305 2305 0
490 20250401 112400 64341825 2305 2305 2305 2305 0
491 20250401 112300 64341825 2305 2305 2305 2305 0
492 20250401 112200 64341825 2305 2305 2305 2285 6
493 20250401 112100 64328065 2305 2290 2305 2290 3
494 20250401 112000 64321180 2290 2290 2290 2290 1
495 20250401 111900 64318890 2305 2305 2305 2305 1
496 20250401 111800 64316585 2305 2305 2305 2305 1
497 20250401 111700 64314280 2300 2300 2300 2300 5
498 20250401 111600 64302780 2305 2305 2305 2305 2
499 20250401 111500 64298170 2305 2305 2305 2305 30
500 20250401 111400 64229020 2305 2305 2305 2305 0
501 20250401 111300 64229020 2305 2295 2305 2295 9852
502 20250401 111200 41562020 2295 2285 2295 2285 2999
503 20250401 111100 34699995 2285 2285 2285 2285 0
504 20250401 111000 34699995 2285 2285 2285 2285 1
505 20250401 110900 34697710 2285 2285 2285 2285 0
506 20250401 110800 34697710 2285 2285 2285 2285 0
507 20250401 110700 34697710 2285 2285 2285 2285 0
508 20250401 110600 34697710 2285 2280 2285 2280 606
509 20250401 110500 33316025 2270 2275 2285 2270 55
510 20250401 110400 33190885 2275 2275 2275 2275 125
511 20250401 110300 32906510 2280 2280 2280 2280 1
512 20250401 110200 32904230 2280 2280 2280 2280 2
513 20250401 110100 32899670 2285 2285 2285 2285 1
514 20250401 110000 32897385 2285 2285 2285 2285 0
515 20250401 105900 32897385 2285 2285 2285 2285 0
516 20250401 105800 32897385 2285 2285 2285 2285 1
517 20250401 105700 32895100 2285 2285 2285 2285 0
518 20250401 105600 32895100 2285 2285 2285 2285 1
519 20250401 105500 32892815 2280 2280 2280 2280 0
520 20250401 105400 32892815 2280 2280 2280 2280 0
521 20250401 105300 32892815 2280 2280 2280 2280 2
522 20250401 105200 32888255 2285 2285 2285 2285 0
523 20250401 105100 32888255 2285 2285 2285 2285 2
524 20250401 105000 32883685 2285 2285 2285 2285 0
525 20250401 104900 32883685 2285 2285 2285 2285 1
526 20250401 104800 32881400 2270 2275 2275 2270 44
527 20250401 104700 32781365 2280 2285 2285 2280 3
528 20250401 104600 32774520 2285 2285 2285 2285 0
529 20250401 104500 32774520 2285 2285 2285 2285 0
530 20250401 104400 32774520 2285 2285 2285 2285 3
531 20250401 104300 32767665 2290 2290 2290 2290 0
532 20250401 104200 32767665 2290 2290 2290 2290 0
533 20250401 104100 32767665 2290 2290 2290 2290 1
534 20250401 104000 32765375 2290 2290 2290 2290 1
535 20250401 103900 32763085 2280 2280 2280 2280 1
536 20250401 103800 32760805 2290 2290 2290 2290 0
537 20250401 103700 32760805 2290 2275 2290 2275 3030
538 20250401 103600 25846610 2275 2275 2275 2275 1
539 20250401 103500 25844335 2275 2275 2275 2275 2
540 20250401 103400 25839785 2275 2275 2275 2275 1
541 20250401 103300 25837510 2275 2275 2275 2275 0
542 20250401 103200 25837510 2275 2275 2275 2275 1
543 20250401 103100 25835235 2275 2275 2275 2275 0
544 20250401 103000 25835235 2275 2275 2275 2275 0
545 20250401 102900 25835235 2275 2275 2275 2275 2
546 20250401 102800 25830685 2275 2275 2275 2275 10
547 20250401 102700 25807935 2275 2275 2275 2275 12
548 20250401 102600 25780635 2275 2275 2275 2275 0
549 20250401 102500 25780635 2275 2275 2275 2275 14
550 20250401 102400 25748785 2275 2275 2275 2275 1
551 20250401 102300 25746510 2275 2275 2275 2275 5
552 20250401 102200 25735135 2275 2275 2275 2275 1
553 20250401 102100 25732860 2275 2275 2275 2275 0
554 20250401 102000 25732860 2275 2275 2275 2275 1
555 20250401 101900 25730585 2275 2275 2275 2275 0
556 20250401 101800 25730585 2275 2275 2275 2275 0
557 20250401 101700 25730585 2275 2275 2275 2275 2
558 20250401 101600 25726035 2275 2275 2275 2275 1
559 20250401 101500 25723760 2275 2275 2275 2275 56
560 20250401 101400 25596360 2270 2275 2275 2270 114
561 20250401 101300 25337510 2275 2275 2275 2275 0
562 20250401 101200 25337510 2275 2275 2275 2270 9
563 20250401 101100 25317070 2275 2275 2275 2275 0
564 20250401 101000 25317070 2275 2275 2275 2275 1
565 20250401 100900 25314795 2275 2275 2275 2275 289
566 20250401 100800 24657320 2275 2275 2275 2275 0
567 20250401 100700 24657320 2275 2275 2275 2275 1
568 20250401 100600 24655045 2275 2275 2275 2275 2
569 20250401 100500 24650495 2275 2275 2275 2275 2
570 20250401 100400 24645945 2275 2275 2275 2275 0
571 20250401 100300 24645945 2275 2275 2275 2275 1
572 20250401 100200 24643670 2275 2275 2275 2275 0
573 20250401 100100 24643670 2275 2275 2275 2275 4
574 20250401 100000 24634570 2275 2275 2275 2275 1
575 20250401 095900 24632295 2275 2275 2275 2275 5
576 20250401 095800 24620920 2275 2275 2275 2275 1
577 20250401 095700 24618645 2275 2270 2275 2270 2
578 20250401 095600 24614100 2270 2275 2275 2270 13
579 20250401 095500 24584530 2275 2275 2275 2275 52
580 20250401 095400 24466230 2275 2275 2275 2275 0
581 20250401 095300 24466230 2275 2275 2275 2275 4
582 20250401 095200 24457130 2275 2275 2275 2275 0
583 20250401 095100 24457130 2275 2275 2275 2275 0
584 20250401 095000 24457130 2275 2275 2275 2275 2
585 20250401 094900 24452580 2275 2275 2275 2275 3
586 20250401 094800 24445755 2275 2275 2275 2275 1
587 20250401 094700 24443480 2275 2275 2275 2275 0
588 20250401 094600 24443480 2275 2275 2275 2275 9
589 20250401 094500 24423005 2275 2275 2275 2275 22
590 20250401 094400 24372955 2280 2280 2280 2280 0
591 20250401 094300 24372955 2280 2280 2280 2280 1
592 20250401 094200 24370675 2280 2280 2280 2280 0
593 20250401 094100 24370675 2280 2280 2280 2280 26
594 20250401 094000 24311395 2280 2280 2280 2280 92
595 20250401 093900 24101635 2280 2285 2285 2280 158
596 20250401 093800 23741360 2285 2285 2285 2285 22
597 20250401 093700 23691090 2285 2285 2285 2285 2
598 20250401 093600 23686520 2285 2285 2285 2285 12
599 20250401 093500 23659100 2285 2285 2285 2285 3
600 20250401 093400 23652245 2285 2285 2285 2285 1
601 20250401 093300 23649960 2285 2280 2285 2280 15
602 20250401 093200 23615755 2280 2285 2285 2280 4
603 20250401 093100 23606630 2285 2285 2285 2285 9
604 20250401 093000 23586065 2285 2285 2285 2285 14
605 20250401 092900 23554075 2285 2280 2285 2280 102
606 20250401 092800 23321505 2285 2285 2285 2285 0
607 20250401 092700 23321505 2285 2285 2285 2285 0
608 20250401 092600 23321505 2285 2275 2285 2275 2001
609 20250401 092500 18750970 2275 2275 2275 2275 10
610 20250401 092400 18728220 2275 2275 2275 2275 1
611 20250401 092300 18725945 2275 2275 2275 2275 2
612 20250401 092200 18721395 2275 2275 2275 2275 0
613 20250401 092100 18721395 2275 2275 2275 2275 2
614 20250401 092000 18716845 2275 2275 2275 2275 4
615 20250401 091900 18707745 2275 2275 2275 2275 2
616 20250401 091800 18703195 2275 2275 2275 2275 43
617 20250401 091700 18605370 2275 2280 2280 2275 1978
618 20250401 091600 14105415 2285 2275 2285 2275 1723
619 20250401 091500 10179460 2270 2270 2270 2270 5
620 20250401 091400 10168110 2275 2275 2275 2275 2
621 20250401 091300 10163560 2270 2270 2270 2270 336
622 20250401 091200 9400840 2270 2285 2285 2270 941
623 20250401 091100 7256995 2285 2285 2285 2285 2
624 20250401 091000 7252425 2285 2285 2285 2285 3
625 20250401 090900 7245570 2285 2280 2285 2280 314
626 20250401 090800 6529645 2280 2275 2280 2275 1034
627 20250401 090700 4176645 2275 2275 2280 2275 11
628 20250401 090600 4151600 2275 2275 2275 2275 0
629 20250401 090500 4151600 2275 2275 2275 2275 0
630 20250401 090400 4151600 2275 2280 2280 2275 51
631 20250401 090300 4035325 2280 2280 2280 2280 0
632 20250401 090200 4035325 2280 2285 2285 2280 102
633 20250401 090100 3802760 2280 2280 2280 2280 750
634 20250401 090000 2092760 2260 2260 2260 2260 926

1
037560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,77446865,0,182000132750,0.00
20250327,0,77446865,0,184323538700,0.00
20250326,0,77446865,0,184710773025,0.00
20250325,0,77446865,0,183161835725,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 77446865 0 182000132750 0.00
3 20250327 0 77446865 0 184323538700 0.00
4 20250326 0 77446865 0 184710773025 0.00
5 20250325 0 77446865 0 183161835725 0.00