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

637
040160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,80205046,2365,2365,2365,2365,3604
20250401,193400,80205046,2365,2365,2365,2365,0
20250401,193300,80205046,2365,2365,2365,2365,0
20250401,193200,80205046,2365,2365,2365,2365,0
20250401,193100,80205046,2365,2365,2365,2365,0
20250401,193000,80205046,2365,2365,2365,2365,0
20250401,192900,80205046,2365,2365,2365,2365,0
20250401,192800,80205046,2365,2365,2365,2365,0
20250401,192700,80205046,2365,2365,2365,2365,0
20250401,192600,80205046,2365,2365,2365,2365,0
20250401,192500,80205046,2365,2365,2365,2365,0
20250401,192400,80205046,2365,2365,2365,2365,0
20250401,192300,80205046,2365,2365,2365,2365,0
20250401,192200,80205046,2365,2365,2365,2365,0
20250401,192100,80205046,2365,2365,2365,2365,0
20250401,192000,80205046,2365,2365,2365,2365,0
20250401,191900,80205046,2365,2365,2365,2365,0
20250401,191800,80205046,2365,2365,2365,2365,0
20250401,191700,80205046,2365,2365,2365,2365,0
20250401,191600,80205046,2365,2365,2365,2365,0
20250401,191500,80205046,2365,2365,2365,2365,0
20250401,191400,80205046,2365,2365,2365,2365,0
20250401,191300,80205046,2365,2365,2365,2365,0
20250401,191200,80205046,2365,2365,2365,2365,0
20250401,191100,80205046,2365,2365,2365,2365,0
20250401,191000,80205046,2365,2365,2365,2365,0
20250401,190900,80205046,2365,2365,2365,2365,0
20250401,190800,80205046,2365,2365,2365,2365,0
20250401,190700,80205046,2365,2365,2365,2365,0
20250401,190600,80205046,2365,2365,2365,2365,0
20250401,190500,80205046,2365,2365,2365,2365,3604
20250401,190400,80205046,2365,2365,2365,2365,0
20250401,190300,80205046,2365,2365,2365,2365,0
20250401,190200,80205046,2365,2365,2365,2365,0
20250401,190100,80205046,2365,2365,2365,2365,0
20250401,190000,80205046,2365,2365,2365,2365,0
20250401,185900,80205046,2365,2365,2365,2365,0
20250401,185800,80205046,2365,2365,2365,2365,0
20250401,185700,80205046,2365,2365,2365,2365,0
20250401,185600,80205046,2365,2365,2365,2365,0
20250401,185500,80205046,2365,2365,2365,2365,0
20250401,185400,80205046,2365,2365,2365,2365,0
20250401,185300,80205046,2365,2365,2365,2365,0
20250401,185200,80205046,2365,2365,2365,2365,0
20250401,185100,80205046,2365,2365,2365,2365,0
20250401,185000,80205046,2365,2365,2365,2365,0
20250401,184900,80205046,2365,2365,2365,2365,0
20250401,184800,80205046,2365,2365,2365,2365,0
20250401,184700,80205046,2365,2365,2365,2365,0
20250401,184600,80205046,2365,2365,2365,2365,0
20250401,184500,80205046,2365,2365,2365,2365,0
20250401,184400,80205046,2365,2365,2365,2365,0
20250401,184300,80205046,2365,2365,2365,2365,0
20250401,184200,80205046,2365,2365,2365,2365,0
20250401,184100,80205046,2365,2365,2365,2365,0
20250401,184000,80205046,2365,2365,2365,2365,0
20250401,183900,80205046,2365,2365,2365,2365,0
20250401,183800,80205046,2365,2365,2365,2365,0
20250401,183700,80205046,2365,2365,2365,2365,0
20250401,183600,80205046,2365,2365,2365,2365,0
20250401,183500,80205046,2365,2365,2365,2365,3604
20250401,183400,80205046,2365,2365,2365,2365,0
20250401,183300,80205046,2365,2365,2365,2365,0
20250401,183200,80205046,2365,2365,2365,2365,0
20250401,183100,80205046,2365,2365,2365,2365,0
20250401,183000,80205046,2365,2365,2365,2365,0
20250401,182900,80205046,2365,2365,2365,2365,0
20250401,182800,80205046,2365,2365,2365,2365,0
20250401,182700,80205046,2365,2365,2365,2365,0
20250401,182600,80205046,2365,2365,2365,2365,0
20250401,182500,80205046,2365,2365,2365,2365,0
20250401,182400,80205046,2365,2365,2365,2365,0
20250401,182300,80205046,2365,2365,2365,2365,0
20250401,182200,80205046,2365,2365,2365,2365,0
20250401,182100,80205046,2365,2365,2365,2365,0
20250401,182000,80205046,2365,2365,2365,2365,0
20250401,181900,80205046,2365,2365,2365,2365,0
20250401,181800,80205046,2365,2365,2365,2365,0
20250401,181700,80205046,2365,2365,2365,2365,0
20250401,181600,80205046,2365,2365,2365,2365,0
20250401,181500,80205046,2365,2365,2365,2365,0
20250401,181400,80205046,2365,2365,2365,2365,0
20250401,181300,80205046,2365,2365,2365,2365,0
20250401,181200,80205046,2365,2365,2365,2365,0
20250401,181100,80205046,2365,2365,2365,2365,0
20250401,181000,80205046,2365,2365,2365,2365,0
20250401,180900,80205046,2365,2365,2365,2365,0
20250401,180800,80205046,2365,2365,2365,2365,0
20250401,180700,80205046,2365,2365,2365,2365,0
20250401,180600,80205046,2365,2365,2365,2365,0
20250401,180500,80205046,2365,2365,2365,2365,3604
20250401,180400,80205046,2365,2365,2365,2365,0
20250401,180300,80205046,2365,2365,2365,2365,0
20250401,180200,80205046,2365,2365,2365,2365,0
20250401,180100,80205046,2365,2365,2365,2365,0
20250401,180000,80205046,2365,2365,2365,2365,0
20250401,175900,80205046,2365,2365,2365,2365,0
20250401,175800,80205046,2365,2365,2365,2365,0
20250401,175700,80205046,2365,2365,2365,2365,0
20250401,175600,80205046,2365,2365,2365,2365,0
20250401,175500,80205046,2365,2365,2365,2365,0
20250401,175400,80205046,2365,2365,2365,2365,0
20250401,175300,80205046,2365,2365,2365,2365,0
20250401,175200,80205046,2365,2365,2365,2365,0
20250401,175100,80205046,2365,2365,2365,2365,0
20250401,175000,80205046,2365,2365,2365,2365,0
20250401,174900,80205046,2365,2365,2365,2365,0
20250401,174800,80205046,2365,2365,2365,2365,0
20250401,174700,80205046,2365,2365,2365,2365,0
20250401,174600,80205046,2365,2365,2365,2365,0
20250401,174500,80205046,2365,2365,2365,2365,0
20250401,174400,80205046,2365,2365,2365,2365,0
20250401,174300,80205046,2365,2365,2365,2365,0
20250401,174200,80205046,2365,2365,2365,2365,0
20250401,174100,80205046,2365,2365,2365,2365,0
20250401,174000,80205046,2365,2365,2365,2365,0
20250401,173900,80205046,2365,2365,2365,2365,0
20250401,173800,80205046,2365,2365,2365,2365,0
20250401,173700,80205046,2365,2365,2365,2365,0
20250401,173600,80205046,2365,2365,2365,2365,0
20250401,173500,80205046,2365,2365,2365,2365,3604
20250401,173400,80205046,2365,2365,2365,2365,0
20250401,173300,80205046,2365,2365,2365,2365,0
20250401,173200,80205046,2365,2365,2365,2365,0
20250401,173100,80205046,2365,2365,2365,2365,0
20250401,173000,80205046,2365,2365,2365,2365,0
20250401,172900,80205046,2365,2365,2365,2365,0
20250401,172800,80205046,2365,2365,2365,2365,0
20250401,172700,80205046,2365,2365,2365,2365,0
20250401,172600,80205046,2365,2365,2365,2365,0
20250401,172500,80205046,2365,2365,2365,2365,0
20250401,172400,80205046,2365,2365,2365,2365,0
20250401,172300,80205046,2365,2365,2365,2365,0
20250401,172200,80205046,2365,2365,2365,2365,0
20250401,172100,80205046,2365,2365,2365,2365,0
20250401,172000,80205046,2365,2365,2365,2365,0
20250401,171900,80205046,2365,2365,2365,2365,0
20250401,171800,80205046,2365,2365,2365,2365,0
20250401,171700,80205046,2365,2365,2365,2365,0
20250401,171600,80205046,2365,2365,2365,2365,0
20250401,171500,80205046,2365,2365,2365,2365,0
20250401,171400,80205046,2365,2365,2365,2365,0
20250401,171300,80205046,2365,2365,2365,2365,0
20250401,171200,80205046,2365,2365,2365,2365,0
20250401,171100,80205046,2365,2365,2365,2365,0
20250401,171000,80205046,2365,2365,2365,2365,0
20250401,170900,80205046,2365,2365,2365,2365,0
20250401,170800,80205046,2365,2365,2365,2365,0
20250401,170700,80205046,2365,2365,2365,2365,0
20250401,170600,80205046,2365,2365,2365,2365,0
20250401,170500,80205046,2365,2365,2365,2365,3604
20250401,170400,80205046,2365,2365,2365,2365,0
20250401,170300,80205046,2365,2365,2365,2365,0
20250401,170200,80205046,2365,2365,2365,2365,0
20250401,170100,80205046,2365,2365,2365,2365,0
20250401,170000,80205046,2365,2365,2365,2365,0
20250401,165900,80205046,2365,2365,2365,2365,0
20250401,165800,80205046,2365,2365,2365,2365,0
20250401,165700,80205046,2365,2365,2365,2365,0
20250401,165600,80205046,2365,2365,2365,2365,0
20250401,165500,80205046,2365,2365,2365,2365,0
20250401,165400,80205046,2365,2365,2365,2365,0
20250401,165300,80205046,2365,2365,2365,2365,0
20250401,165200,80205046,2365,2365,2365,2365,0
20250401,165100,80205046,2365,2365,2365,2365,0
20250401,165000,80205046,2365,2365,2365,2365,0
20250401,164900,80205046,2365,2365,2365,2365,0
20250401,164800,80205046,2365,2365,2365,2365,0
20250401,164700,80205046,2365,2365,2365,2365,0
20250401,164600,80205046,2365,2365,2365,2365,0
20250401,164500,80205046,2365,2365,2365,2365,0
20250401,164400,80205046,2365,2365,2365,2365,0
20250401,164300,80205046,2365,2365,2365,2365,0
20250401,164200,80205046,2365,2365,2365,2365,0
20250401,164100,80205046,2365,2365,2365,2365,0
20250401,164000,80205046,2365,2365,2365,2365,0
20250401,163900,80205046,2365,2365,2365,2365,0
20250401,163800,80205046,2365,2365,2365,2365,0
20250401,163700,80205046,2365,2365,2365,2365,0
20250401,163600,80205046,2365,2365,2365,2365,0
20250401,163500,80205046,2365,2365,2365,2365,3604
20250401,163400,80205046,2365,2365,2365,2365,0
20250401,163300,80205046,2365,2365,2365,2365,0
20250401,163200,80205046,2365,2365,2365,2365,0
20250401,163100,80205046,2365,2365,2365,2365,0
20250401,163000,80205046,2365,2365,2365,2365,0
20250401,162900,80205046,2365,2365,2365,2365,0
20250401,162800,80205046,2365,2365,2365,2365,0
20250401,162700,80205046,2365,2365,2365,2365,0
20250401,162600,80205046,2365,2365,2365,2365,0
20250401,162500,80205046,2365,2365,2365,2365,0
20250401,162400,80205046,2365,2365,2365,2365,0
20250401,162300,80205046,2365,2365,2365,2365,0
20250401,162200,80205046,2365,2365,2365,2365,0
20250401,162100,80205046,2365,2365,2365,2365,0
20250401,162000,80205046,2365,2365,2365,2365,0
20250401,161900,80205046,2365,2365,2365,2365,0
20250401,161800,80205046,2365,2365,2365,2365,0
20250401,161700,80205046,2365,2365,2365,2365,0
20250401,161600,80205046,2365,2365,2365,2365,0
20250401,161500,80205046,2365,2365,2365,2365,0
20250401,161400,80205046,2365,2365,2365,2365,0
20250401,161300,80205046,2365,2365,2365,2365,0
20250401,161200,80205046,2365,2365,2365,2365,0
20250401,161100,80205046,2365,2365,2365,2365,0
20250401,161000,80205046,2365,2365,2365,2365,0
20250401,160900,80205046,2365,2365,2365,2365,0
20250401,160800,80205046,2365,2365,2365,2365,0
20250401,160700,80205046,2365,2365,2365,2365,0
20250401,160600,80205046,2365,2365,2365,2365,0
20250401,160500,80205046,2365,2365,2365,2365,3604
20250401,160400,80205046,2365,2365,2365,2365,0
20250401,160300,80205046,2365,2365,2365,2365,0
20250401,160200,80205046,2365,2365,2365,2365,0
20250401,160100,80205046,2365,2365,2365,2365,0
20250401,160000,80205046,2365,2365,2365,2365,0
20250401,155900,80205046,2365,2365,2365,2365,0
20250401,155800,80205046,2365,2365,2365,2365,0
20250401,155700,80205046,2365,2365,2365,2365,0
20250401,155600,80205046,2365,2365,2365,2365,0
20250401,155500,80205046,2365,2365,2365,2365,0
20250401,155400,80205046,2365,2365,2365,2365,0
20250401,155300,80205046,2365,2365,2365,2365,0
20250401,155200,80205046,2365,2365,2365,2365,0
20250401,155100,80205046,2365,2365,2365,2365,0
20250401,155000,80205046,2365,2365,2365,2365,0
20250401,154900,80205046,2365,2365,2365,2365,0
20250401,154800,80205046,2365,2365,2365,2365,0
20250401,154700,80205046,2365,2365,2365,2365,0
20250401,154600,80205046,2365,2365,2365,2365,0
20250401,154500,80205046,2365,2365,2365,2365,0
20250401,154400,80205046,2365,2365,2365,2365,0
20250401,154300,80205046,2365,2365,2365,2365,0
20250401,154200,80205046,2365,2365,2365,2365,0
20250401,154100,80205046,2365,2365,2365,2365,0
20250401,154000,80205046,2365,2365,2365,2365,0
20250401,153900,80205046,2365,2365,2365,2365,0
20250401,153800,80205046,2365,2365,2365,2365,0
20250401,153700,80205046,2365,2365,2365,2365,0
20250401,153600,80205046,2365,2365,2365,2365,0
20250401,153500,80205046,2365,2365,2365,2365,3604
20250401,153400,80205046,2365,2365,2365,2365,0
20250401,153300,80205046,2365,2365,2365,2365,0
20250401,153200,80205046,2365,2365,2365,2365,3604
20250401,153100,71681586,2445,2445,2445,2445,0
20250401,153000,71681586,2445,2445,2445,2445,0
20250401,152900,71681586,2445,2445,2445,2445,0
20250401,152800,71681586,2445,2445,2445,2445,0
20250401,152700,71681586,2445,2445,2445,2445,0
20250401,152600,71681586,2445,2445,2445,2445,0
20250401,152500,71681586,2445,2445,2445,2445,0
20250401,152400,71681586,2445,2445,2445,2445,0
20250401,152300,71681586,2445,2445,2445,2445,0
20250401,152200,71681586,2445,2445,2445,2445,0
20250401,152100,71681586,2445,2445,2445,2445,0
20250401,152000,71681586,2445,2445,2445,2445,0
20250401,151900,71681586,2445,2445,2445,2445,22
20250401,151800,71627796,2450,2450,2450,2450,0
20250401,151700,71627796,2450,2450,2450,2450,0
20250401,151600,71627796,2450,2440,2450,2440,46
20250401,151500,71515226,2440,2440,2440,2440,0
20250401,151400,71515226,2440,2440,2440,2440,0
20250401,151300,71515226,2440,2440,2440,2440,0
20250401,151200,71515226,2440,2440,2440,2440,32
20250401,151100,71437146,2440,2440,2440,2440,32
20250401,151000,71359066,2445,2445,2445,2445,32
20250401,150900,71280826,2405,2435,2435,2405,500
20250401,150800,70073111,2450,2450,2450,2450,0
20250401,150700,70073111,2450,2450,2450,2450,0
20250401,150600,70073111,2450,2450,2450,2450,1
20250401,150500,70070661,2445,2445,2445,2445,0
20250401,150400,70070661,2445,2445,2445,2445,29
20250401,150300,69999756,2450,2450,2450,2450,0
20250401,150200,69999756,2450,2450,2450,2450,0
20250401,150100,69999756,2450,2450,2450,2450,0
20250401,150000,69999756,2450,2450,2450,2450,0
20250401,145900,69999756,2450,2430,2450,2425,1014
20250401,145800,67540311,2450,2450,2450,2450,0
20250401,145700,67540311,2450,2450,2450,2450,0
20250401,145600,67540311,2450,2450,2450,2450,30
20250401,145500,67466811,2450,2450,2450,2450,0
20250401,145400,67466811,2450,2450,2450,2450,0
20250401,145300,67466811,2450,2450,2450,2450,0
20250401,145200,67466811,2450,2450,2450,2450,0
20250401,145100,67466811,2450,2450,2450,2450,0
20250401,145000,67466811,2450,2450,2450,2450,28
20250401,144900,67398211,2450,2450,2450,2430,137
20250401,144800,67062786,2450,2440,2450,2440,32
20250401,144700,66984406,2440,2440,2440,2440,0
20250401,144600,66984406,2440,2440,2440,2440,0
20250401,144500,66984406,2440,2435,2440,2435,269
20250401,144400,66329051,2440,2440,2440,2440,30
20250401,144300,66255851,2445,2445,2445,2445,30
20250401,144200,66182501,2445,2455,2455,2445,318
20250401,144100,65403331,2455,2455,2455,2455,163
20250401,144000,65003166,2460,2460,2460,2460,0
20250401,143900,65003166,2460,2460,2460,2460,0
20250401,143800,65003166,2460,2495,2495,2460,4177
20250401,143700,54727211,2520,2520,2520,2520,100
20250401,143600,54475211,2520,2520,2520,2520,0
20250401,143500,54475211,2520,2520,2520,2520,0
20250401,143400,54475211,2520,2520,2520,2520,0
20250401,143300,54475211,2520,2520,2520,2520,4
20250401,143200,54465131,2520,2495,2520,2495,3
20250401,143100,54457621,2455,2505,2530,2455,2003
20250401,143000,49478356,2500,2535,2535,2500,1001
20250401,142900,46965741,2530,2530,2530,2530,15
20250401,142800,46927791,2530,2530,2530,2530,235
20250401,142700,46333241,2530,2530,2530,2530,0
20250401,142600,46333241,2530,2525,2530,2525,25
20250401,142500,46270111,2510,2510,2510,2510,0
20250401,142400,46270111,2510,2510,2510,2510,361
20250401,142300,45364001,2535,2535,2535,2535,0
20250401,142200,45364001,2535,2535,2535,2535,0
20250401,142100,45364001,2535,2530,2535,2530,10
20250401,142000,45338671,2505,2540,2540,2500,580
20250401,141900,43885886,2550,2550,2550,2550,0
20250401,141800,43885886,2550,2550,2550,2550,0
20250401,141700,43885886,2550,2545,2555,2545,27
20250401,141600,43817031,2545,2545,2545,2545,4
20250401,141500,43806851,2565,2565,2565,2565,0
20250401,141400,43806851,2565,2565,2565,2565,0
20250401,141300,43806851,2565,2565,2565,2565,0
20250401,141200,43806851,2565,2565,2565,2565,0
20250401,141100,43806851,2565,2545,2565,2545,4
20250401,141000,43796631,2565,2520,2565,2490,908
20250401,140900,41491196,2520,2520,2520,2520,0
20250401,140800,41491196,2520,2520,2520,2520,20
20250401,140700,41440796,2520,2520,2520,2520,0
20250401,140600,41440796,2520,2520,2520,2520,15
20250401,140500,41402996,2520,2515,2520,2515,922
20250401,140400,39083611,2515,2510,2515,2510,160
20250401,140300,38681686,2510,2510,2510,2510,0
20250401,140200,38681686,2510,2505,2510,2505,20
20250401,140100,38631526,2515,2490,2515,2490,978
20250401,140000,36190736,2490,2490,2490,2490,0
20250401,135900,36190736,2490,2490,2490,2490,5
20250401,135800,36178286,2475,2475,2475,2475,150
20250401,135700,35807036,2490,2490,2490,2490,0
20250401,135600,35807036,2490,2490,2490,2490,0
20250401,135500,35807036,2490,2490,2490,2490,0
20250401,135400,35807036,2490,2490,2490,2490,20
20250401,135300,35757236,2490,2490,2490,2490,0
20250401,135200,35757236,2490,2490,2490,2490,0
20250401,135100,35757236,2490,2490,2490,2490,0
20250401,135000,35757236,2490,2490,2490,2490,0
20250401,134900,35757236,2490,2490,2490,2490,0
20250401,134800,35757236,2490,2490,2490,2490,201
20250401,134700,35256746,2490,2490,2490,2490,0
20250401,134600,35256746,2490,2490,2490,2490,0
20250401,134500,35256746,2490,2490,2490,2490,0
20250401,134400,35256746,2490,2490,2490,2490,0
20250401,134300,35256746,2490,2490,2490,2490,0
20250401,134200,35256746,2490,2490,2490,2490,4
20250401,134100,35246786,2490,2490,2490,2490,0
20250401,134000,35246786,2490,2490,2490,2490,0
20250401,133900,35246786,2490,2490,2490,2490,0
20250401,133800,35246786,2490,2490,2490,2490,0
20250401,133700,35246786,2490,2490,2490,2490,0
20250401,133600,35246786,2490,2485,2490,2485,500
20250401,133500,34001856,2485,2485,2485,2485,0
20250401,133400,34001856,2485,2455,2485,2455,16
20250401,133300,33962546,2475,2475,2475,2475,2
20250401,133200,33957596,2500,2500,2500,2500,0
20250401,133100,33957596,2500,2500,2500,2500,0
20250401,133000,33957596,2500,2500,2500,2500,0
20250401,132900,33957596,2500,2470,2500,2470,400
20250401,132800,32961046,2470,2470,2470,2470,0
20250401,132700,32961046,2470,2470,2470,2470,0
20250401,132600,32961046,2470,2470,2470,2470,0
20250401,132500,32961046,2470,2470,2470,2470,4
20250401,132400,32951166,2475,2475,2475,2475,0
20250401,132300,32951166,2475,2475,2475,2475,0
20250401,132200,32951166,2475,2475,2475,2475,0
20250401,132100,32951166,2475,2475,2475,2475,0
20250401,132000,32951166,2475,2475,2475,2475,0
20250401,131900,32951166,2475,2475,2475,2475,0
20250401,131800,32951166,2475,2475,2475,2475,0
20250401,131700,32951166,2475,2475,2475,2475,0
20250401,131600,32951166,2475,2475,2475,2475,0
20250401,131500,32951166,2475,2475,2475,2475,2
20250401,131400,32946216,2500,2495,2500,2495,26
20250401,131300,32881341,2495,2470,2495,2470,6
20250401,131200,32866486,2435,2435,2435,2435,0
20250401,131100,32866486,2435,2475,2475,2435,30
20250401,131000,32793211,2500,2500,2500,2500,0
20250401,130900,32793211,2500,2500,2500,2500,0
20250401,130800,32793211,2500,2500,2500,2500,4
20250401,130700,32783211,2500,2485,2500,2485,726
20250401,130600,30977986,2485,2485,2485,2485,0
20250401,130500,30977986,2485,2485,2485,2485,0
20250401,130400,30977986,2485,2485,2485,2485,0
20250401,130300,30977986,2485,2485,2485,2485,0
20250401,130200,30977986,2485,2485,2485,2485,1
20250401,130100,30975501,2495,2495,2495,2495,1
20250401,130000,30973006,2495,2495,2495,2495,0
20250401,125900,30973006,2495,2495,2495,2495,1
20250401,125800,30970511,2495,2475,2495,2475,3397
20250401,125700,22505891,2475,2450,2475,2450,69
20250401,125600,22336766,2450,2450,2450,2450,0
20250401,125500,22336766,2450,2450,2450,2450,0
20250401,125400,22336766,2450,2425,2450,2425,88
20250401,125300,22123101,2425,2425,2425,2425,40
20250401,125200,22026101,2425,2425,2425,2425,0
20250401,125100,22026101,2425,2425,2425,2425,5
20250401,125000,22013976,2425,2425,2425,2425,0
20250401,124900,22013976,2425,2425,2425,2425,0
20250401,124800,22013976,2425,2425,2425,2425,1
20250401,124700,22011551,2425,2425,2425,2425,0
20250401,124600,22011551,2425,2425,2425,2425,0
20250401,124500,22011551,2425,2425,2425,2425,0
20250401,124400,22011551,2425,2425,2425,2425,0
20250401,124300,22011551,2425,2425,2425,2425,0
20250401,124200,22011551,2425,2425,2425,2425,0
20250401,124100,22011551,2425,2425,2425,2425,0
20250401,124000,22011551,2425,2425,2425,2425,0
20250401,123900,22011551,2425,2425,2425,2425,0
20250401,123800,22011551,2425,2425,2425,2425,0
20250401,123700,22011551,2425,2425,2425,2425,0
20250401,123600,22011551,2425,2425,2425,2425,0
20250401,123500,22011551,2425,2425,2425,2425,0
20250401,123400,22011551,2425,2425,2425,2425,5
20250401,123300,21999426,2425,2425,2425,2425,0
20250401,123200,21999426,2425,2425,2425,2425,1
20250401,123100,21997001,2425,2425,2425,2425,0
20250401,123000,21997001,2425,2425,2425,2425,0
20250401,122900,21997001,2425,2425,2425,2425,0
20250401,122800,21997001,2425,2425,2425,2425,0
20250401,122700,21997001,2425,2425,2425,2425,0
20250401,122600,21997001,2425,2425,2425,2425,0
20250401,122500,21997001,2425,2425,2425,2425,0
20250401,122400,21997001,2425,2425,2425,2425,1
20250401,122300,21994576,2425,2425,2425,2425,0
20250401,122200,21994576,2425,2425,2425,2425,0
20250401,122100,21994576,2425,2425,2425,2425,0
20250401,122000,21994576,2425,2425,2425,2425,1
20250401,121900,21992151,2425,2425,2425,2425,0
20250401,121800,21992151,2425,2425,2425,2425,0
20250401,121700,21992151,2425,2425,2425,2425,4
20250401,121600,21982451,2425,2425,2425,2425,0
20250401,121500,21982451,2425,2425,2425,2425,0
20250401,121400,21982451,2425,2425,2425,2425,1
20250401,121300,21980026,2415,2415,2415,2415,45
20250401,121200,21871351,2405,2405,2405,2405,0
20250401,121100,21871351,2405,2405,2405,2405,0
20250401,121000,21871351,2405,2405,2405,2405,45
20250401,120900,21763126,2400,2400,2400,2400,47
20250401,120800,21650326,2400,2400,2400,2400,0
20250401,120700,21650326,2400,2400,2400,2400,0
20250401,120600,21650326,2400,2400,2400,2400,0
20250401,120500,21650326,2400,2400,2400,2400,0
20250401,120400,21650326,2400,2400,2400,2400,0
20250401,120300,21650326,2400,2400,2400,2400,1
20250401,120200,21647926,2385,2385,2385,2385,1
20250401,120100,21645541,2400,2400,2400,2400,0
20250401,120000,21645541,2400,2400,2400,2400,5
20250401,115900,21633541,2400,2400,2400,2400,1
20250401,115800,21631141,2400,2395,2400,2395,44
20250401,115700,21525756,2395,2395,2395,2395,0
20250401,115600,21525756,2395,2395,2395,2395,0
20250401,115500,21525756,2395,2395,2395,2395,1
20250401,115400,21523361,2385,2380,2385,2380,1510
20250401,115300,17922061,2380,2380,2380,2380,0
20250401,115200,17922061,2380,2380,2380,2380,51
20250401,115100,17800681,2380,2380,2380,2380,0
20250401,115000,17800681,2380,2380,2380,2380,1
20250401,114900,17798301,2370,2370,2370,2370,483
20250401,114800,16653591,2370,2370,2370,2370,0
20250401,114700,16653591,2370,2370,2370,2370,0
20250401,114600,16653591,2370,2370,2370,2370,50
20250401,114500,16535091,2370,2370,2370,2370,0
20250401,114400,16535091,2370,2370,2370,2370,8
20250401,114300,16516131,2365,2365,2365,2365,85
20250401,114200,16315106,2365,2365,2365,2365,0
20250401,114100,16315106,2365,2365,2365,2365,0
20250401,114000,16315106,2365,2365,2365,2365,0
20250401,113900,16315106,2365,2365,2365,2365,0
20250401,113800,16315106,2365,2365,2365,2365,0
20250401,113700,16315106,2365,2365,2365,2365,0
20250401,113600,16315106,2365,2365,2365,2365,0
20250401,113500,16315106,2365,2365,2365,2365,0
20250401,113400,16315106,2365,2365,2365,2365,0
20250401,113300,16315106,2365,2365,2365,2365,0
20250401,113200,16315106,2365,2365,2365,2365,0
20250401,113100,16315106,2365,2365,2365,2365,2
20250401,113000,16310376,2365,2365,2365,2365,1
20250401,112900,16308011,2365,2365,2365,2365,0
20250401,112800,16308011,2365,2365,2365,2365,0
20250401,112700,16308011,2365,2365,2365,2365,0
20250401,112600,16308011,2365,2365,2365,2365,4
20250401,112500,16298551,2365,2365,2365,2365,0
20250401,112400,16298551,2365,2365,2365,2365,0
20250401,112300,16298551,2365,2365,2365,2365,1
20250401,112200,16296186,2365,2360,2365,2335,102
20250401,112100,16057291,2370,2370,2370,2370,0
20250401,112000,16057291,2370,2370,2370,2370,0
20250401,111900,16057291,2370,2370,2370,2370,0
20250401,111800,16057291,2370,2370,2370,2370,0
20250401,111700,16057291,2370,2370,2370,2370,0
20250401,111600,16057291,2370,2370,2370,2370,0
20250401,111500,16057291,2370,2370,2370,2370,0
20250401,111400,16057291,2370,2370,2370,2370,0
20250401,111300,16057291,2370,2370,2370,2370,0
20250401,111200,16057291,2370,2370,2370,2370,0
20250401,111100,16057291,2370,2370,2370,2370,0
20250401,111000,16057291,2370,2370,2370,2370,1
20250401,110900,16054921,2370,2370,2370,2370,4
20250401,110800,16045441,2370,2370,2370,2370,0
20250401,110700,16045441,2370,2370,2370,2370,0
20250401,110600,16045441,2370,2370,2370,2370,0
20250401,110500,16045441,2370,2370,2370,2370,0
20250401,110400,16045441,2370,2370,2370,2370,0
20250401,110300,16045441,2370,2370,2370,2370,3
20250401,110200,16038331,2370,2370,2370,2370,0
20250401,110100,16038331,2370,2370,2370,2370,0
20250401,110000,16038331,2370,2370,2370,2370,0
20250401,105900,16038331,2370,2370,2370,2370,0
20250401,105800,16038331,2370,2370,2370,2370,1
20250401,105700,16035961,2370,2370,2370,2370,0
20250401,105600,16035961,2370,2370,2370,2370,0
20250401,105500,16035961,2370,2370,2370,2370,0
20250401,105400,16035961,2370,2370,2370,2370,1
20250401,105300,16033591,2370,2370,2370,2370,0
20250401,105200,16033591,2370,2370,2370,2370,4
20250401,105100,16024111,2370,2370,2370,2370,0
20250401,105000,16024111,2370,2370,2370,2370,0
20250401,104900,16024111,2370,2370,2370,2370,1
20250401,104800,16021741,2370,2370,2370,2370,0
20250401,104700,16021741,2370,2370,2370,2370,0
20250401,104600,16021741,2370,2370,2370,2370,0
20250401,104500,16021741,2370,2370,2370,2370,0
20250401,104400,16021741,2370,2370,2370,2370,0
20250401,104300,16021741,2370,2370,2370,2370,0
20250401,104200,16021741,2370,2370,2370,2370,0
20250401,104100,16021741,2370,2370,2370,2370,0
20250401,104000,16021741,2370,2370,2370,2370,0
20250401,103900,16021741,2370,2370,2370,2370,0
20250401,103800,16021741,2370,2370,2370,2370,0
20250401,103700,16021741,2370,2370,2370,2370,0
20250401,103600,16021741,2370,2370,2370,2370,0
20250401,103500,16021741,2370,2370,2370,2370,5
20250401,103400,16009891,2370,2370,2370,2370,0
20250401,103300,16009891,2370,2370,2370,2370,0
20250401,103200,16009891,2370,2370,2370,2370,0
20250401,103100,16009891,2370,2370,2370,2370,1
20250401,103000,16007521,2370,2365,2370,2365,12
20250401,102900,15979136,2365,2365,2365,2365,0
20250401,102800,15979136,2365,2365,2365,2365,0
20250401,102700,15979136,2365,2365,2365,2365,0
20250401,102600,15979136,2365,2365,2365,2365,0
20250401,102500,15979136,2365,2365,2365,2365,101
20250401,102400,15740271,2365,2365,2365,2365,0
20250401,102300,15740271,2365,2365,2365,2365,0
20250401,102200,15740271,2365,2365,2365,2365,0
20250401,102100,15740271,2365,2365,2365,2365,0
20250401,102000,15740271,2365,2365,2365,2365,0
20250401,101900,15740271,2365,2365,2365,2365,0
20250401,101800,15740271,2365,2365,2365,2365,4
20250401,101700,15730811,2365,2365,2365,2365,0
20250401,101600,15730811,2365,2365,2365,2365,0
20250401,101500,15730811,2365,2365,2365,2365,0
20250401,101400,15730811,2365,2365,2365,2365,1
20250401,101300,15728446,2365,2365,2365,2365,0
20250401,101200,15728446,2365,2355,2365,2355,53
20250401,101100,15603621,2355,2355,2355,2355,76
20250401,101000,15424641,2340,2340,2340,2340,909
20250401,100900,13297581,2340,2340,2340,2340,0
20250401,100800,13297581,2340,2340,2340,2340,1200
20250401,100700,10489581,2340,2340,2340,2340,0
20250401,100600,10489581,2340,2340,2340,2340,0
20250401,100500,10489581,2340,2340,2340,2340,0
20250401,100400,10489581,2340,2340,2340,2340,1
20250401,100300,10487241,2340,2340,2340,2340,1
20250401,100200,10484901,2340,2340,2340,2340,1
20250401,100100,10482561,2340,2340,2340,2340,6
20250401,100000,10468521,2340,2340,2340,2340,0
20250401,095900,10468521,2340,2340,2340,2340,10
20250401,095800,10445121,2340,2340,2340,2340,10
20250401,095700,10421721,2340,2340,2340,2340,0
20250401,095600,10421721,2340,2340,2340,2340,0
20250401,095500,10421721,2340,2340,2340,2340,0
20250401,095400,10421721,2340,2340,2340,2340,0
20250401,095300,10421721,2340,2340,2340,2340,1
20250401,095200,10419381,2340,2340,2340,2340,0
20250401,095100,10419381,2340,2340,2340,2340,0
20250401,095000,10419381,2340,2340,2340,2340,0
20250401,094900,10419381,2340,2340,2340,2340,104
20250401,094800,10176021,2340,2340,2340,2340,0
20250401,094700,10176021,2340,2340,2340,2340,0
20250401,094600,10176021,2340,2340,2340,2340,1
20250401,094500,10173681,2340,2340,2340,2340,1
20250401,094400,10171341,2340,2340,2340,2340,5
20250401,094300,10159641,2340,2340,2340,2340,0
20250401,094200,10159641,2340,2340,2340,2340,0
20250401,094100,10159641,2340,2340,2340,2340,0
20250401,094000,10159641,2340,2340,2340,2340,0
20250401,093900,10159641,2340,2340,2340,2340,0
20250401,093800,10159641,2340,2340,2340,2340,1
20250401,093700,10157301,2340,2340,2340,2340,0
20250401,093600,10157301,2340,2340,2340,2340,1
20250401,093500,10154961,2340,2355,2355,2337,746
20250401,093400,8407910,2360,2360,2360,2360,1
20250401,093300,8405550,2355,2355,2355,2355,0
20250401,093200,8405550,2355,2355,2355,2355,100
20250401,093100,8170050,2360,2360,2360,2360,0
20250401,093000,8170050,2360,2360,2360,2360,0
20250401,092900,8170050,2360,2360,2360,2360,0
20250401,092800,8170050,2360,2360,2360,2360,0
20250401,092700,8170050,2360,2360,2360,2360,0
20250401,092600,8170050,2360,2360,2360,2360,0
20250401,092500,8170050,2360,2360,2360,2360,0
20250401,092400,8170050,2360,2360,2360,2360,0
20250401,092300,8170050,2360,2365,2365,2360,2
20250401,092200,8165325,2365,2365,2365,2365,0
20250401,092100,8165325,2365,2365,2365,2365,0
20250401,092000,8165325,2365,2365,2365,2365,1300
20250401,091900,5090825,2365,2365,2365,2365,1
20250401,091800,5088460,2365,2365,2365,2365,16
20250401,091700,5050620,2365,2365,2365,2365,0
20250401,091600,5050620,2365,2365,2365,2365,0
20250401,091500,5050620,2365,2365,2365,2365,5
20250401,091400,5038795,2365,2365,2365,2365,1
20250401,091300,5036430,2365,2365,2365,2365,10
20250401,091200,5012780,2365,2365,2365,2365,16
20250401,091100,4974940,2370,2370,2370,2370,0
20250401,091000,4974940,2370,2370,2370,2370,0
20250401,090900,4974940,2370,2370,2370,2370,1
20250401,090800,4972570,2355,2355,2355,2355,0
20250401,090700,4972570,2355,2355,2355,2355,230
20250401,090600,4430920,2355,2350,2355,2350,1500
20250401,090500,902290,2350,2350,2350,2350,58
20250401,090400,765990,2350,2350,2350,2350,1
20250401,090300,763640,2340,2340,2340,2340,0
20250401,090200,763640,2340,2340,2340,2340,1
20250401,090100,761300,2350,2345,2350,2345,32
20250401,090000,686200,2350,2350,2350,2350,292
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 80205046 2365 2365 2365 2365 3604
3 20250401 193400 80205046 2365 2365 2365 2365 0
4 20250401 193300 80205046 2365 2365 2365 2365 0
5 20250401 193200 80205046 2365 2365 2365 2365 0
6 20250401 193100 80205046 2365 2365 2365 2365 0
7 20250401 193000 80205046 2365 2365 2365 2365 0
8 20250401 192900 80205046 2365 2365 2365 2365 0
9 20250401 192800 80205046 2365 2365 2365 2365 0
10 20250401 192700 80205046 2365 2365 2365 2365 0
11 20250401 192600 80205046 2365 2365 2365 2365 0
12 20250401 192500 80205046 2365 2365 2365 2365 0
13 20250401 192400 80205046 2365 2365 2365 2365 0
14 20250401 192300 80205046 2365 2365 2365 2365 0
15 20250401 192200 80205046 2365 2365 2365 2365 0
16 20250401 192100 80205046 2365 2365 2365 2365 0
17 20250401 192000 80205046 2365 2365 2365 2365 0
18 20250401 191900 80205046 2365 2365 2365 2365 0
19 20250401 191800 80205046 2365 2365 2365 2365 0
20 20250401 191700 80205046 2365 2365 2365 2365 0
21 20250401 191600 80205046 2365 2365 2365 2365 0
22 20250401 191500 80205046 2365 2365 2365 2365 0
23 20250401 191400 80205046 2365 2365 2365 2365 0
24 20250401 191300 80205046 2365 2365 2365 2365 0
25 20250401 191200 80205046 2365 2365 2365 2365 0
26 20250401 191100 80205046 2365 2365 2365 2365 0
27 20250401 191000 80205046 2365 2365 2365 2365 0
28 20250401 190900 80205046 2365 2365 2365 2365 0
29 20250401 190800 80205046 2365 2365 2365 2365 0
30 20250401 190700 80205046 2365 2365 2365 2365 0
31 20250401 190600 80205046 2365 2365 2365 2365 0
32 20250401 190500 80205046 2365 2365 2365 2365 3604
33 20250401 190400 80205046 2365 2365 2365 2365 0
34 20250401 190300 80205046 2365 2365 2365 2365 0
35 20250401 190200 80205046 2365 2365 2365 2365 0
36 20250401 190100 80205046 2365 2365 2365 2365 0
37 20250401 190000 80205046 2365 2365 2365 2365 0
38 20250401 185900 80205046 2365 2365 2365 2365 0
39 20250401 185800 80205046 2365 2365 2365 2365 0
40 20250401 185700 80205046 2365 2365 2365 2365 0
41 20250401 185600 80205046 2365 2365 2365 2365 0
42 20250401 185500 80205046 2365 2365 2365 2365 0
43 20250401 185400 80205046 2365 2365 2365 2365 0
44 20250401 185300 80205046 2365 2365 2365 2365 0
45 20250401 185200 80205046 2365 2365 2365 2365 0
46 20250401 185100 80205046 2365 2365 2365 2365 0
47 20250401 185000 80205046 2365 2365 2365 2365 0
48 20250401 184900 80205046 2365 2365 2365 2365 0
49 20250401 184800 80205046 2365 2365 2365 2365 0
50 20250401 184700 80205046 2365 2365 2365 2365 0
51 20250401 184600 80205046 2365 2365 2365 2365 0
52 20250401 184500 80205046 2365 2365 2365 2365 0
53 20250401 184400 80205046 2365 2365 2365 2365 0
54 20250401 184300 80205046 2365 2365 2365 2365 0
55 20250401 184200 80205046 2365 2365 2365 2365 0
56 20250401 184100 80205046 2365 2365 2365 2365 0
57 20250401 184000 80205046 2365 2365 2365 2365 0
58 20250401 183900 80205046 2365 2365 2365 2365 0
59 20250401 183800 80205046 2365 2365 2365 2365 0
60 20250401 183700 80205046 2365 2365 2365 2365 0
61 20250401 183600 80205046 2365 2365 2365 2365 0
62 20250401 183500 80205046 2365 2365 2365 2365 3604
63 20250401 183400 80205046 2365 2365 2365 2365 0
64 20250401 183300 80205046 2365 2365 2365 2365 0
65 20250401 183200 80205046 2365 2365 2365 2365 0
66 20250401 183100 80205046 2365 2365 2365 2365 0
67 20250401 183000 80205046 2365 2365 2365 2365 0
68 20250401 182900 80205046 2365 2365 2365 2365 0
69 20250401 182800 80205046 2365 2365 2365 2365 0
70 20250401 182700 80205046 2365 2365 2365 2365 0
71 20250401 182600 80205046 2365 2365 2365 2365 0
72 20250401 182500 80205046 2365 2365 2365 2365 0
73 20250401 182400 80205046 2365 2365 2365 2365 0
74 20250401 182300 80205046 2365 2365 2365 2365 0
75 20250401 182200 80205046 2365 2365 2365 2365 0
76 20250401 182100 80205046 2365 2365 2365 2365 0
77 20250401 182000 80205046 2365 2365 2365 2365 0
78 20250401 181900 80205046 2365 2365 2365 2365 0
79 20250401 181800 80205046 2365 2365 2365 2365 0
80 20250401 181700 80205046 2365 2365 2365 2365 0
81 20250401 181600 80205046 2365 2365 2365 2365 0
82 20250401 181500 80205046 2365 2365 2365 2365 0
83 20250401 181400 80205046 2365 2365 2365 2365 0
84 20250401 181300 80205046 2365 2365 2365 2365 0
85 20250401 181200 80205046 2365 2365 2365 2365 0
86 20250401 181100 80205046 2365 2365 2365 2365 0
87 20250401 181000 80205046 2365 2365 2365 2365 0
88 20250401 180900 80205046 2365 2365 2365 2365 0
89 20250401 180800 80205046 2365 2365 2365 2365 0
90 20250401 180700 80205046 2365 2365 2365 2365 0
91 20250401 180600 80205046 2365 2365 2365 2365 0
92 20250401 180500 80205046 2365 2365 2365 2365 3604
93 20250401 180400 80205046 2365 2365 2365 2365 0
94 20250401 180300 80205046 2365 2365 2365 2365 0
95 20250401 180200 80205046 2365 2365 2365 2365 0
96 20250401 180100 80205046 2365 2365 2365 2365 0
97 20250401 180000 80205046 2365 2365 2365 2365 0
98 20250401 175900 80205046 2365 2365 2365 2365 0
99 20250401 175800 80205046 2365 2365 2365 2365 0
100 20250401 175700 80205046 2365 2365 2365 2365 0
101 20250401 175600 80205046 2365 2365 2365 2365 0
102 20250401 175500 80205046 2365 2365 2365 2365 0
103 20250401 175400 80205046 2365 2365 2365 2365 0
104 20250401 175300 80205046 2365 2365 2365 2365 0
105 20250401 175200 80205046 2365 2365 2365 2365 0
106 20250401 175100 80205046 2365 2365 2365 2365 0
107 20250401 175000 80205046 2365 2365 2365 2365 0
108 20250401 174900 80205046 2365 2365 2365 2365 0
109 20250401 174800 80205046 2365 2365 2365 2365 0
110 20250401 174700 80205046 2365 2365 2365 2365 0
111 20250401 174600 80205046 2365 2365 2365 2365 0
112 20250401 174500 80205046 2365 2365 2365 2365 0
113 20250401 174400 80205046 2365 2365 2365 2365 0
114 20250401 174300 80205046 2365 2365 2365 2365 0
115 20250401 174200 80205046 2365 2365 2365 2365 0
116 20250401 174100 80205046 2365 2365 2365 2365 0
117 20250401 174000 80205046 2365 2365 2365 2365 0
118 20250401 173900 80205046 2365 2365 2365 2365 0
119 20250401 173800 80205046 2365 2365 2365 2365 0
120 20250401 173700 80205046 2365 2365 2365 2365 0
121 20250401 173600 80205046 2365 2365 2365 2365 0
122 20250401 173500 80205046 2365 2365 2365 2365 3604
123 20250401 173400 80205046 2365 2365 2365 2365 0
124 20250401 173300 80205046 2365 2365 2365 2365 0
125 20250401 173200 80205046 2365 2365 2365 2365 0
126 20250401 173100 80205046 2365 2365 2365 2365 0
127 20250401 173000 80205046 2365 2365 2365 2365 0
128 20250401 172900 80205046 2365 2365 2365 2365 0
129 20250401 172800 80205046 2365 2365 2365 2365 0
130 20250401 172700 80205046 2365 2365 2365 2365 0
131 20250401 172600 80205046 2365 2365 2365 2365 0
132 20250401 172500 80205046 2365 2365 2365 2365 0
133 20250401 172400 80205046 2365 2365 2365 2365 0
134 20250401 172300 80205046 2365 2365 2365 2365 0
135 20250401 172200 80205046 2365 2365 2365 2365 0
136 20250401 172100 80205046 2365 2365 2365 2365 0
137 20250401 172000 80205046 2365 2365 2365 2365 0
138 20250401 171900 80205046 2365 2365 2365 2365 0
139 20250401 171800 80205046 2365 2365 2365 2365 0
140 20250401 171700 80205046 2365 2365 2365 2365 0
141 20250401 171600 80205046 2365 2365 2365 2365 0
142 20250401 171500 80205046 2365 2365 2365 2365 0
143 20250401 171400 80205046 2365 2365 2365 2365 0
144 20250401 171300 80205046 2365 2365 2365 2365 0
145 20250401 171200 80205046 2365 2365 2365 2365 0
146 20250401 171100 80205046 2365 2365 2365 2365 0
147 20250401 171000 80205046 2365 2365 2365 2365 0
148 20250401 170900 80205046 2365 2365 2365 2365 0
149 20250401 170800 80205046 2365 2365 2365 2365 0
150 20250401 170700 80205046 2365 2365 2365 2365 0
151 20250401 170600 80205046 2365 2365 2365 2365 0
152 20250401 170500 80205046 2365 2365 2365 2365 3604
153 20250401 170400 80205046 2365 2365 2365 2365 0
154 20250401 170300 80205046 2365 2365 2365 2365 0
155 20250401 170200 80205046 2365 2365 2365 2365 0
156 20250401 170100 80205046 2365 2365 2365 2365 0
157 20250401 170000 80205046 2365 2365 2365 2365 0
158 20250401 165900 80205046 2365 2365 2365 2365 0
159 20250401 165800 80205046 2365 2365 2365 2365 0
160 20250401 165700 80205046 2365 2365 2365 2365 0
161 20250401 165600 80205046 2365 2365 2365 2365 0
162 20250401 165500 80205046 2365 2365 2365 2365 0
163 20250401 165400 80205046 2365 2365 2365 2365 0
164 20250401 165300 80205046 2365 2365 2365 2365 0
165 20250401 165200 80205046 2365 2365 2365 2365 0
166 20250401 165100 80205046 2365 2365 2365 2365 0
167 20250401 165000 80205046 2365 2365 2365 2365 0
168 20250401 164900 80205046 2365 2365 2365 2365 0
169 20250401 164800 80205046 2365 2365 2365 2365 0
170 20250401 164700 80205046 2365 2365 2365 2365 0
171 20250401 164600 80205046 2365 2365 2365 2365 0
172 20250401 164500 80205046 2365 2365 2365 2365 0
173 20250401 164400 80205046 2365 2365 2365 2365 0
174 20250401 164300 80205046 2365 2365 2365 2365 0
175 20250401 164200 80205046 2365 2365 2365 2365 0
176 20250401 164100 80205046 2365 2365 2365 2365 0
177 20250401 164000 80205046 2365 2365 2365 2365 0
178 20250401 163900 80205046 2365 2365 2365 2365 0
179 20250401 163800 80205046 2365 2365 2365 2365 0
180 20250401 163700 80205046 2365 2365 2365 2365 0
181 20250401 163600 80205046 2365 2365 2365 2365 0
182 20250401 163500 80205046 2365 2365 2365 2365 3604
183 20250401 163400 80205046 2365 2365 2365 2365 0
184 20250401 163300 80205046 2365 2365 2365 2365 0
185 20250401 163200 80205046 2365 2365 2365 2365 0
186 20250401 163100 80205046 2365 2365 2365 2365 0
187 20250401 163000 80205046 2365 2365 2365 2365 0
188 20250401 162900 80205046 2365 2365 2365 2365 0
189 20250401 162800 80205046 2365 2365 2365 2365 0
190 20250401 162700 80205046 2365 2365 2365 2365 0
191 20250401 162600 80205046 2365 2365 2365 2365 0
192 20250401 162500 80205046 2365 2365 2365 2365 0
193 20250401 162400 80205046 2365 2365 2365 2365 0
194 20250401 162300 80205046 2365 2365 2365 2365 0
195 20250401 162200 80205046 2365 2365 2365 2365 0
196 20250401 162100 80205046 2365 2365 2365 2365 0
197 20250401 162000 80205046 2365 2365 2365 2365 0
198 20250401 161900 80205046 2365 2365 2365 2365 0
199 20250401 161800 80205046 2365 2365 2365 2365 0
200 20250401 161700 80205046 2365 2365 2365 2365 0
201 20250401 161600 80205046 2365 2365 2365 2365 0
202 20250401 161500 80205046 2365 2365 2365 2365 0
203 20250401 161400 80205046 2365 2365 2365 2365 0
204 20250401 161300 80205046 2365 2365 2365 2365 0
205 20250401 161200 80205046 2365 2365 2365 2365 0
206 20250401 161100 80205046 2365 2365 2365 2365 0
207 20250401 161000 80205046 2365 2365 2365 2365 0
208 20250401 160900 80205046 2365 2365 2365 2365 0
209 20250401 160800 80205046 2365 2365 2365 2365 0
210 20250401 160700 80205046 2365 2365 2365 2365 0
211 20250401 160600 80205046 2365 2365 2365 2365 0
212 20250401 160500 80205046 2365 2365 2365 2365 3604
213 20250401 160400 80205046 2365 2365 2365 2365 0
214 20250401 160300 80205046 2365 2365 2365 2365 0
215 20250401 160200 80205046 2365 2365 2365 2365 0
216 20250401 160100 80205046 2365 2365 2365 2365 0
217 20250401 160000 80205046 2365 2365 2365 2365 0
218 20250401 155900 80205046 2365 2365 2365 2365 0
219 20250401 155800 80205046 2365 2365 2365 2365 0
220 20250401 155700 80205046 2365 2365 2365 2365 0
221 20250401 155600 80205046 2365 2365 2365 2365 0
222 20250401 155500 80205046 2365 2365 2365 2365 0
223 20250401 155400 80205046 2365 2365 2365 2365 0
224 20250401 155300 80205046 2365 2365 2365 2365 0
225 20250401 155200 80205046 2365 2365 2365 2365 0
226 20250401 155100 80205046 2365 2365 2365 2365 0
227 20250401 155000 80205046 2365 2365 2365 2365 0
228 20250401 154900 80205046 2365 2365 2365 2365 0
229 20250401 154800 80205046 2365 2365 2365 2365 0
230 20250401 154700 80205046 2365 2365 2365 2365 0
231 20250401 154600 80205046 2365 2365 2365 2365 0
232 20250401 154500 80205046 2365 2365 2365 2365 0
233 20250401 154400 80205046 2365 2365 2365 2365 0
234 20250401 154300 80205046 2365 2365 2365 2365 0
235 20250401 154200 80205046 2365 2365 2365 2365 0
236 20250401 154100 80205046 2365 2365 2365 2365 0
237 20250401 154000 80205046 2365 2365 2365 2365 0
238 20250401 153900 80205046 2365 2365 2365 2365 0
239 20250401 153800 80205046 2365 2365 2365 2365 0
240 20250401 153700 80205046 2365 2365 2365 2365 0
241 20250401 153600 80205046 2365 2365 2365 2365 0
242 20250401 153500 80205046 2365 2365 2365 2365 3604
243 20250401 153400 80205046 2365 2365 2365 2365 0
244 20250401 153300 80205046 2365 2365 2365 2365 0
245 20250401 153200 80205046 2365 2365 2365 2365 3604
246 20250401 153100 71681586 2445 2445 2445 2445 0
247 20250401 153000 71681586 2445 2445 2445 2445 0
248 20250401 152900 71681586 2445 2445 2445 2445 0
249 20250401 152800 71681586 2445 2445 2445 2445 0
250 20250401 152700 71681586 2445 2445 2445 2445 0
251 20250401 152600 71681586 2445 2445 2445 2445 0
252 20250401 152500 71681586 2445 2445 2445 2445 0
253 20250401 152400 71681586 2445 2445 2445 2445 0
254 20250401 152300 71681586 2445 2445 2445 2445 0
255 20250401 152200 71681586 2445 2445 2445 2445 0
256 20250401 152100 71681586 2445 2445 2445 2445 0
257 20250401 152000 71681586 2445 2445 2445 2445 0
258 20250401 151900 71681586 2445 2445 2445 2445 22
259 20250401 151800 71627796 2450 2450 2450 2450 0
260 20250401 151700 71627796 2450 2450 2450 2450 0
261 20250401 151600 71627796 2450 2440 2450 2440 46
262 20250401 151500 71515226 2440 2440 2440 2440 0
263 20250401 151400 71515226 2440 2440 2440 2440 0
264 20250401 151300 71515226 2440 2440 2440 2440 0
265 20250401 151200 71515226 2440 2440 2440 2440 32
266 20250401 151100 71437146 2440 2440 2440 2440 32
267 20250401 151000 71359066 2445 2445 2445 2445 32
268 20250401 150900 71280826 2405 2435 2435 2405 500
269 20250401 150800 70073111 2450 2450 2450 2450 0
270 20250401 150700 70073111 2450 2450 2450 2450 0
271 20250401 150600 70073111 2450 2450 2450 2450 1
272 20250401 150500 70070661 2445 2445 2445 2445 0
273 20250401 150400 70070661 2445 2445 2445 2445 29
274 20250401 150300 69999756 2450 2450 2450 2450 0
275 20250401 150200 69999756 2450 2450 2450 2450 0
276 20250401 150100 69999756 2450 2450 2450 2450 0
277 20250401 150000 69999756 2450 2450 2450 2450 0
278 20250401 145900 69999756 2450 2430 2450 2425 1014
279 20250401 145800 67540311 2450 2450 2450 2450 0
280 20250401 145700 67540311 2450 2450 2450 2450 0
281 20250401 145600 67540311 2450 2450 2450 2450 30
282 20250401 145500 67466811 2450 2450 2450 2450 0
283 20250401 145400 67466811 2450 2450 2450 2450 0
284 20250401 145300 67466811 2450 2450 2450 2450 0
285 20250401 145200 67466811 2450 2450 2450 2450 0
286 20250401 145100 67466811 2450 2450 2450 2450 0
287 20250401 145000 67466811 2450 2450 2450 2450 28
288 20250401 144900 67398211 2450 2450 2450 2430 137
289 20250401 144800 67062786 2450 2440 2450 2440 32
290 20250401 144700 66984406 2440 2440 2440 2440 0
291 20250401 144600 66984406 2440 2440 2440 2440 0
292 20250401 144500 66984406 2440 2435 2440 2435 269
293 20250401 144400 66329051 2440 2440 2440 2440 30
294 20250401 144300 66255851 2445 2445 2445 2445 30
295 20250401 144200 66182501 2445 2455 2455 2445 318
296 20250401 144100 65403331 2455 2455 2455 2455 163
297 20250401 144000 65003166 2460 2460 2460 2460 0
298 20250401 143900 65003166 2460 2460 2460 2460 0
299 20250401 143800 65003166 2460 2495 2495 2460 4177
300 20250401 143700 54727211 2520 2520 2520 2520 100
301 20250401 143600 54475211 2520 2520 2520 2520 0
302 20250401 143500 54475211 2520 2520 2520 2520 0
303 20250401 143400 54475211 2520 2520 2520 2520 0
304 20250401 143300 54475211 2520 2520 2520 2520 4
305 20250401 143200 54465131 2520 2495 2520 2495 3
306 20250401 143100 54457621 2455 2505 2530 2455 2003
307 20250401 143000 49478356 2500 2535 2535 2500 1001
308 20250401 142900 46965741 2530 2530 2530 2530 15
309 20250401 142800 46927791 2530 2530 2530 2530 235
310 20250401 142700 46333241 2530 2530 2530 2530 0
311 20250401 142600 46333241 2530 2525 2530 2525 25
312 20250401 142500 46270111 2510 2510 2510 2510 0
313 20250401 142400 46270111 2510 2510 2510 2510 361
314 20250401 142300 45364001 2535 2535 2535 2535 0
315 20250401 142200 45364001 2535 2535 2535 2535 0
316 20250401 142100 45364001 2535 2530 2535 2530 10
317 20250401 142000 45338671 2505 2540 2540 2500 580
318 20250401 141900 43885886 2550 2550 2550 2550 0
319 20250401 141800 43885886 2550 2550 2550 2550 0
320 20250401 141700 43885886 2550 2545 2555 2545 27
321 20250401 141600 43817031 2545 2545 2545 2545 4
322 20250401 141500 43806851 2565 2565 2565 2565 0
323 20250401 141400 43806851 2565 2565 2565 2565 0
324 20250401 141300 43806851 2565 2565 2565 2565 0
325 20250401 141200 43806851 2565 2565 2565 2565 0
326 20250401 141100 43806851 2565 2545 2565 2545 4
327 20250401 141000 43796631 2565 2520 2565 2490 908
328 20250401 140900 41491196 2520 2520 2520 2520 0
329 20250401 140800 41491196 2520 2520 2520 2520 20
330 20250401 140700 41440796 2520 2520 2520 2520 0
331 20250401 140600 41440796 2520 2520 2520 2520 15
332 20250401 140500 41402996 2520 2515 2520 2515 922
333 20250401 140400 39083611 2515 2510 2515 2510 160
334 20250401 140300 38681686 2510 2510 2510 2510 0
335 20250401 140200 38681686 2510 2505 2510 2505 20
336 20250401 140100 38631526 2515 2490 2515 2490 978
337 20250401 140000 36190736 2490 2490 2490 2490 0
338 20250401 135900 36190736 2490 2490 2490 2490 5
339 20250401 135800 36178286 2475 2475 2475 2475 150
340 20250401 135700 35807036 2490 2490 2490 2490 0
341 20250401 135600 35807036 2490 2490 2490 2490 0
342 20250401 135500 35807036 2490 2490 2490 2490 0
343 20250401 135400 35807036 2490 2490 2490 2490 20
344 20250401 135300 35757236 2490 2490 2490 2490 0
345 20250401 135200 35757236 2490 2490 2490 2490 0
346 20250401 135100 35757236 2490 2490 2490 2490 0
347 20250401 135000 35757236 2490 2490 2490 2490 0
348 20250401 134900 35757236 2490 2490 2490 2490 0
349 20250401 134800 35757236 2490 2490 2490 2490 201
350 20250401 134700 35256746 2490 2490 2490 2490 0
351 20250401 134600 35256746 2490 2490 2490 2490 0
352 20250401 134500 35256746 2490 2490 2490 2490 0
353 20250401 134400 35256746 2490 2490 2490 2490 0
354 20250401 134300 35256746 2490 2490 2490 2490 0
355 20250401 134200 35256746 2490 2490 2490 2490 4
356 20250401 134100 35246786 2490 2490 2490 2490 0
357 20250401 134000 35246786 2490 2490 2490 2490 0
358 20250401 133900 35246786 2490 2490 2490 2490 0
359 20250401 133800 35246786 2490 2490 2490 2490 0
360 20250401 133700 35246786 2490 2490 2490 2490 0
361 20250401 133600 35246786 2490 2485 2490 2485 500
362 20250401 133500 34001856 2485 2485 2485 2485 0
363 20250401 133400 34001856 2485 2455 2485 2455 16
364 20250401 133300 33962546 2475 2475 2475 2475 2
365 20250401 133200 33957596 2500 2500 2500 2500 0
366 20250401 133100 33957596 2500 2500 2500 2500 0
367 20250401 133000 33957596 2500 2500 2500 2500 0
368 20250401 132900 33957596 2500 2470 2500 2470 400
369 20250401 132800 32961046 2470 2470 2470 2470 0
370 20250401 132700 32961046 2470 2470 2470 2470 0
371 20250401 132600 32961046 2470 2470 2470 2470 0
372 20250401 132500 32961046 2470 2470 2470 2470 4
373 20250401 132400 32951166 2475 2475 2475 2475 0
374 20250401 132300 32951166 2475 2475 2475 2475 0
375 20250401 132200 32951166 2475 2475 2475 2475 0
376 20250401 132100 32951166 2475 2475 2475 2475 0
377 20250401 132000 32951166 2475 2475 2475 2475 0
378 20250401 131900 32951166 2475 2475 2475 2475 0
379 20250401 131800 32951166 2475 2475 2475 2475 0
380 20250401 131700 32951166 2475 2475 2475 2475 0
381 20250401 131600 32951166 2475 2475 2475 2475 0
382 20250401 131500 32951166 2475 2475 2475 2475 2
383 20250401 131400 32946216 2500 2495 2500 2495 26
384 20250401 131300 32881341 2495 2470 2495 2470 6
385 20250401 131200 32866486 2435 2435 2435 2435 0
386 20250401 131100 32866486 2435 2475 2475 2435 30
387 20250401 131000 32793211 2500 2500 2500 2500 0
388 20250401 130900 32793211 2500 2500 2500 2500 0
389 20250401 130800 32793211 2500 2500 2500 2500 4
390 20250401 130700 32783211 2500 2485 2500 2485 726
391 20250401 130600 30977986 2485 2485 2485 2485 0
392 20250401 130500 30977986 2485 2485 2485 2485 0
393 20250401 130400 30977986 2485 2485 2485 2485 0
394 20250401 130300 30977986 2485 2485 2485 2485 0
395 20250401 130200 30977986 2485 2485 2485 2485 1
396 20250401 130100 30975501 2495 2495 2495 2495 1
397 20250401 130000 30973006 2495 2495 2495 2495 0
398 20250401 125900 30973006 2495 2495 2495 2495 1
399 20250401 125800 30970511 2495 2475 2495 2475 3397
400 20250401 125700 22505891 2475 2450 2475 2450 69
401 20250401 125600 22336766 2450 2450 2450 2450 0
402 20250401 125500 22336766 2450 2450 2450 2450 0
403 20250401 125400 22336766 2450 2425 2450 2425 88
404 20250401 125300 22123101 2425 2425 2425 2425 40
405 20250401 125200 22026101 2425 2425 2425 2425 0
406 20250401 125100 22026101 2425 2425 2425 2425 5
407 20250401 125000 22013976 2425 2425 2425 2425 0
408 20250401 124900 22013976 2425 2425 2425 2425 0
409 20250401 124800 22013976 2425 2425 2425 2425 1
410 20250401 124700 22011551 2425 2425 2425 2425 0
411 20250401 124600 22011551 2425 2425 2425 2425 0
412 20250401 124500 22011551 2425 2425 2425 2425 0
413 20250401 124400 22011551 2425 2425 2425 2425 0
414 20250401 124300 22011551 2425 2425 2425 2425 0
415 20250401 124200 22011551 2425 2425 2425 2425 0
416 20250401 124100 22011551 2425 2425 2425 2425 0
417 20250401 124000 22011551 2425 2425 2425 2425 0
418 20250401 123900 22011551 2425 2425 2425 2425 0
419 20250401 123800 22011551 2425 2425 2425 2425 0
420 20250401 123700 22011551 2425 2425 2425 2425 0
421 20250401 123600 22011551 2425 2425 2425 2425 0
422 20250401 123500 22011551 2425 2425 2425 2425 0
423 20250401 123400 22011551 2425 2425 2425 2425 5
424 20250401 123300 21999426 2425 2425 2425 2425 0
425 20250401 123200 21999426 2425 2425 2425 2425 1
426 20250401 123100 21997001 2425 2425 2425 2425 0
427 20250401 123000 21997001 2425 2425 2425 2425 0
428 20250401 122900 21997001 2425 2425 2425 2425 0
429 20250401 122800 21997001 2425 2425 2425 2425 0
430 20250401 122700 21997001 2425 2425 2425 2425 0
431 20250401 122600 21997001 2425 2425 2425 2425 0
432 20250401 122500 21997001 2425 2425 2425 2425 0
433 20250401 122400 21997001 2425 2425 2425 2425 1
434 20250401 122300 21994576 2425 2425 2425 2425 0
435 20250401 122200 21994576 2425 2425 2425 2425 0
436 20250401 122100 21994576 2425 2425 2425 2425 0
437 20250401 122000 21994576 2425 2425 2425 2425 1
438 20250401 121900 21992151 2425 2425 2425 2425 0
439 20250401 121800 21992151 2425 2425 2425 2425 0
440 20250401 121700 21992151 2425 2425 2425 2425 4
441 20250401 121600 21982451 2425 2425 2425 2425 0
442 20250401 121500 21982451 2425 2425 2425 2425 0
443 20250401 121400 21982451 2425 2425 2425 2425 1
444 20250401 121300 21980026 2415 2415 2415 2415 45
445 20250401 121200 21871351 2405 2405 2405 2405 0
446 20250401 121100 21871351 2405 2405 2405 2405 0
447 20250401 121000 21871351 2405 2405 2405 2405 45
448 20250401 120900 21763126 2400 2400 2400 2400 47
449 20250401 120800 21650326 2400 2400 2400 2400 0
450 20250401 120700 21650326 2400 2400 2400 2400 0
451 20250401 120600 21650326 2400 2400 2400 2400 0
452 20250401 120500 21650326 2400 2400 2400 2400 0
453 20250401 120400 21650326 2400 2400 2400 2400 0
454 20250401 120300 21650326 2400 2400 2400 2400 1
455 20250401 120200 21647926 2385 2385 2385 2385 1
456 20250401 120100 21645541 2400 2400 2400 2400 0
457 20250401 120000 21645541 2400 2400 2400 2400 5
458 20250401 115900 21633541 2400 2400 2400 2400 1
459 20250401 115800 21631141 2400 2395 2400 2395 44
460 20250401 115700 21525756 2395 2395 2395 2395 0
461 20250401 115600 21525756 2395 2395 2395 2395 0
462 20250401 115500 21525756 2395 2395 2395 2395 1
463 20250401 115400 21523361 2385 2380 2385 2380 1510
464 20250401 115300 17922061 2380 2380 2380 2380 0
465 20250401 115200 17922061 2380 2380 2380 2380 51
466 20250401 115100 17800681 2380 2380 2380 2380 0
467 20250401 115000 17800681 2380 2380 2380 2380 1
468 20250401 114900 17798301 2370 2370 2370 2370 483
469 20250401 114800 16653591 2370 2370 2370 2370 0
470 20250401 114700 16653591 2370 2370 2370 2370 0
471 20250401 114600 16653591 2370 2370 2370 2370 50
472 20250401 114500 16535091 2370 2370 2370 2370 0
473 20250401 114400 16535091 2370 2370 2370 2370 8
474 20250401 114300 16516131 2365 2365 2365 2365 85
475 20250401 114200 16315106 2365 2365 2365 2365 0
476 20250401 114100 16315106 2365 2365 2365 2365 0
477 20250401 114000 16315106 2365 2365 2365 2365 0
478 20250401 113900 16315106 2365 2365 2365 2365 0
479 20250401 113800 16315106 2365 2365 2365 2365 0
480 20250401 113700 16315106 2365 2365 2365 2365 0
481 20250401 113600 16315106 2365 2365 2365 2365 0
482 20250401 113500 16315106 2365 2365 2365 2365 0
483 20250401 113400 16315106 2365 2365 2365 2365 0
484 20250401 113300 16315106 2365 2365 2365 2365 0
485 20250401 113200 16315106 2365 2365 2365 2365 0
486 20250401 113100 16315106 2365 2365 2365 2365 2
487 20250401 113000 16310376 2365 2365 2365 2365 1
488 20250401 112900 16308011 2365 2365 2365 2365 0
489 20250401 112800 16308011 2365 2365 2365 2365 0
490 20250401 112700 16308011 2365 2365 2365 2365 0
491 20250401 112600 16308011 2365 2365 2365 2365 4
492 20250401 112500 16298551 2365 2365 2365 2365 0
493 20250401 112400 16298551 2365 2365 2365 2365 0
494 20250401 112300 16298551 2365 2365 2365 2365 1
495 20250401 112200 16296186 2365 2360 2365 2335 102
496 20250401 112100 16057291 2370 2370 2370 2370 0
497 20250401 112000 16057291 2370 2370 2370 2370 0
498 20250401 111900 16057291 2370 2370 2370 2370 0
499 20250401 111800 16057291 2370 2370 2370 2370 0
500 20250401 111700 16057291 2370 2370 2370 2370 0
501 20250401 111600 16057291 2370 2370 2370 2370 0
502 20250401 111500 16057291 2370 2370 2370 2370 0
503 20250401 111400 16057291 2370 2370 2370 2370 0
504 20250401 111300 16057291 2370 2370 2370 2370 0
505 20250401 111200 16057291 2370 2370 2370 2370 0
506 20250401 111100 16057291 2370 2370 2370 2370 0
507 20250401 111000 16057291 2370 2370 2370 2370 1
508 20250401 110900 16054921 2370 2370 2370 2370 4
509 20250401 110800 16045441 2370 2370 2370 2370 0
510 20250401 110700 16045441 2370 2370 2370 2370 0
511 20250401 110600 16045441 2370 2370 2370 2370 0
512 20250401 110500 16045441 2370 2370 2370 2370 0
513 20250401 110400 16045441 2370 2370 2370 2370 0
514 20250401 110300 16045441 2370 2370 2370 2370 3
515 20250401 110200 16038331 2370 2370 2370 2370 0
516 20250401 110100 16038331 2370 2370 2370 2370 0
517 20250401 110000 16038331 2370 2370 2370 2370 0
518 20250401 105900 16038331 2370 2370 2370 2370 0
519 20250401 105800 16038331 2370 2370 2370 2370 1
520 20250401 105700 16035961 2370 2370 2370 2370 0
521 20250401 105600 16035961 2370 2370 2370 2370 0
522 20250401 105500 16035961 2370 2370 2370 2370 0
523 20250401 105400 16035961 2370 2370 2370 2370 1
524 20250401 105300 16033591 2370 2370 2370 2370 0
525 20250401 105200 16033591 2370 2370 2370 2370 4
526 20250401 105100 16024111 2370 2370 2370 2370 0
527 20250401 105000 16024111 2370 2370 2370 2370 0
528 20250401 104900 16024111 2370 2370 2370 2370 1
529 20250401 104800 16021741 2370 2370 2370 2370 0
530 20250401 104700 16021741 2370 2370 2370 2370 0
531 20250401 104600 16021741 2370 2370 2370 2370 0
532 20250401 104500 16021741 2370 2370 2370 2370 0
533 20250401 104400 16021741 2370 2370 2370 2370 0
534 20250401 104300 16021741 2370 2370 2370 2370 0
535 20250401 104200 16021741 2370 2370 2370 2370 0
536 20250401 104100 16021741 2370 2370 2370 2370 0
537 20250401 104000 16021741 2370 2370 2370 2370 0
538 20250401 103900 16021741 2370 2370 2370 2370 0
539 20250401 103800 16021741 2370 2370 2370 2370 0
540 20250401 103700 16021741 2370 2370 2370 2370 0
541 20250401 103600 16021741 2370 2370 2370 2370 0
542 20250401 103500 16021741 2370 2370 2370 2370 5
543 20250401 103400 16009891 2370 2370 2370 2370 0
544 20250401 103300 16009891 2370 2370 2370 2370 0
545 20250401 103200 16009891 2370 2370 2370 2370 0
546 20250401 103100 16009891 2370 2370 2370 2370 1
547 20250401 103000 16007521 2370 2365 2370 2365 12
548 20250401 102900 15979136 2365 2365 2365 2365 0
549 20250401 102800 15979136 2365 2365 2365 2365 0
550 20250401 102700 15979136 2365 2365 2365 2365 0
551 20250401 102600 15979136 2365 2365 2365 2365 0
552 20250401 102500 15979136 2365 2365 2365 2365 101
553 20250401 102400 15740271 2365 2365 2365 2365 0
554 20250401 102300 15740271 2365 2365 2365 2365 0
555 20250401 102200 15740271 2365 2365 2365 2365 0
556 20250401 102100 15740271 2365 2365 2365 2365 0
557 20250401 102000 15740271 2365 2365 2365 2365 0
558 20250401 101900 15740271 2365 2365 2365 2365 0
559 20250401 101800 15740271 2365 2365 2365 2365 4
560 20250401 101700 15730811 2365 2365 2365 2365 0
561 20250401 101600 15730811 2365 2365 2365 2365 0
562 20250401 101500 15730811 2365 2365 2365 2365 0
563 20250401 101400 15730811 2365 2365 2365 2365 1
564 20250401 101300 15728446 2365 2365 2365 2365 0
565 20250401 101200 15728446 2365 2355 2365 2355 53
566 20250401 101100 15603621 2355 2355 2355 2355 76
567 20250401 101000 15424641 2340 2340 2340 2340 909
568 20250401 100900 13297581 2340 2340 2340 2340 0
569 20250401 100800 13297581 2340 2340 2340 2340 1200
570 20250401 100700 10489581 2340 2340 2340 2340 0
571 20250401 100600 10489581 2340 2340 2340 2340 0
572 20250401 100500 10489581 2340 2340 2340 2340 0
573 20250401 100400 10489581 2340 2340 2340 2340 1
574 20250401 100300 10487241 2340 2340 2340 2340 1
575 20250401 100200 10484901 2340 2340 2340 2340 1
576 20250401 100100 10482561 2340 2340 2340 2340 6
577 20250401 100000 10468521 2340 2340 2340 2340 0
578 20250401 095900 10468521 2340 2340 2340 2340 10
579 20250401 095800 10445121 2340 2340 2340 2340 10
580 20250401 095700 10421721 2340 2340 2340 2340 0
581 20250401 095600 10421721 2340 2340 2340 2340 0
582 20250401 095500 10421721 2340 2340 2340 2340 0
583 20250401 095400 10421721 2340 2340 2340 2340 0
584 20250401 095300 10421721 2340 2340 2340 2340 1
585 20250401 095200 10419381 2340 2340 2340 2340 0
586 20250401 095100 10419381 2340 2340 2340 2340 0
587 20250401 095000 10419381 2340 2340 2340 2340 0
588 20250401 094900 10419381 2340 2340 2340 2340 104
589 20250401 094800 10176021 2340 2340 2340 2340 0
590 20250401 094700 10176021 2340 2340 2340 2340 0
591 20250401 094600 10176021 2340 2340 2340 2340 1
592 20250401 094500 10173681 2340 2340 2340 2340 1
593 20250401 094400 10171341 2340 2340 2340 2340 5
594 20250401 094300 10159641 2340 2340 2340 2340 0
595 20250401 094200 10159641 2340 2340 2340 2340 0
596 20250401 094100 10159641 2340 2340 2340 2340 0
597 20250401 094000 10159641 2340 2340 2340 2340 0
598 20250401 093900 10159641 2340 2340 2340 2340 0
599 20250401 093800 10159641 2340 2340 2340 2340 1
600 20250401 093700 10157301 2340 2340 2340 2340 0
601 20250401 093600 10157301 2340 2340 2340 2340 1
602 20250401 093500 10154961 2340 2355 2355 2337 746
603 20250401 093400 8407910 2360 2360 2360 2360 1
604 20250401 093300 8405550 2355 2355 2355 2355 0
605 20250401 093200 8405550 2355 2355 2355 2355 100
606 20250401 093100 8170050 2360 2360 2360 2360 0
607 20250401 093000 8170050 2360 2360 2360 2360 0
608 20250401 092900 8170050 2360 2360 2360 2360 0
609 20250401 092800 8170050 2360 2360 2360 2360 0
610 20250401 092700 8170050 2360 2360 2360 2360 0
611 20250401 092600 8170050 2360 2360 2360 2360 0
612 20250401 092500 8170050 2360 2360 2360 2360 0
613 20250401 092400 8170050 2360 2360 2360 2360 0
614 20250401 092300 8170050 2360 2365 2365 2360 2
615 20250401 092200 8165325 2365 2365 2365 2365 0
616 20250401 092100 8165325 2365 2365 2365 2365 0
617 20250401 092000 8165325 2365 2365 2365 2365 1300
618 20250401 091900 5090825 2365 2365 2365 2365 1
619 20250401 091800 5088460 2365 2365 2365 2365 16
620 20250401 091700 5050620 2365 2365 2365 2365 0
621 20250401 091600 5050620 2365 2365 2365 2365 0
622 20250401 091500 5050620 2365 2365 2365 2365 5
623 20250401 091400 5038795 2365 2365 2365 2365 1
624 20250401 091300 5036430 2365 2365 2365 2365 10
625 20250401 091200 5012780 2365 2365 2365 2365 16
626 20250401 091100 4974940 2370 2370 2370 2370 0
627 20250401 091000 4974940 2370 2370 2370 2370 0
628 20250401 090900 4974940 2370 2370 2370 2370 1
629 20250401 090800 4972570 2355 2355 2355 2355 0
630 20250401 090700 4972570 2355 2355 2355 2355 230
631 20250401 090600 4430920 2355 2350 2355 2350 1500
632 20250401 090500 902290 2350 2350 2350 2350 58
633 20250401 090400 765990 2350 2350 2350 2350 1
634 20250401 090300 763640 2340 2340 2340 2340 0
635 20250401 090200 763640 2340 2340 2340 2340 1
636 20250401 090100 761300 2350 2345 2350 2345 32
637 20250401 090000 686200 2350 2350 2350 2350 292

1
040160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12055535,0,29355227725,0.00
20250327,0,12055535,0,29656616100,0.00
20250326,0,12055535,0,29958004475,0.00
20250325,0,12055535,0,30018282150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12055535 0 29355227725 0.00
3 20250327 0 12055535 0 29656616100 0.00
4 20250326 0 12055535 0 29958004475 0.00
5 20250325 0 12055535 0 30018282150 0.00