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

642
046310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,194318363,2240,2240,2240,2240,1157
20250401,193900,194318363,2240,2240,2240,2240,0
20250401,193800,194318363,2240,2240,2240,2240,0
20250401,193700,194318363,2240,2240,2240,2240,0
20250401,193600,194318363,2240,2240,2240,2240,0
20250401,193500,194318363,2240,2240,2240,2240,0
20250401,193400,194318363,2240,2240,2240,2240,0
20250401,193300,194318363,2240,2240,2240,2240,0
20250401,193200,194318363,2240,2240,2240,2240,0
20250401,193100,194318363,2240,2240,2240,2240,0
20250401,193000,194318363,2240,2240,2240,2240,0
20250401,192900,194318363,2240,2240,2240,2240,0
20250401,192800,194318363,2240,2240,2240,2240,0
20250401,192700,194318363,2240,2240,2240,2240,0
20250401,192600,194318363,2240,2240,2240,2240,0
20250401,192500,194318363,2240,2240,2240,2240,0
20250401,192400,194318363,2240,2240,2240,2240,0
20250401,192300,194318363,2240,2240,2240,2240,0
20250401,192200,194318363,2240,2240,2240,2240,0
20250401,192100,194318363,2240,2240,2240,2240,0
20250401,192000,194318363,2240,2240,2240,2240,0
20250401,191900,194318363,2240,2240,2240,2240,0
20250401,191800,194318363,2240,2240,2240,2240,0
20250401,191700,194318363,2240,2240,2240,2240,0
20250401,191600,194318363,2240,2240,2240,2240,0
20250401,191500,194318363,2240,2240,2240,2240,0
20250401,191400,194318363,2240,2240,2240,2240,0
20250401,191300,194318363,2240,2240,2240,2240,0
20250401,191200,194318363,2240,2240,2240,2240,0
20250401,191100,194318363,2240,2240,2240,2240,0
20250401,191000,194318363,2240,2240,2240,2240,1157
20250401,190900,194318363,2240,2240,2240,2240,0
20250401,190800,194318363,2240,2240,2240,2240,0
20250401,190700,194318363,2240,2240,2240,2240,0
20250401,190600,194318363,2240,2240,2240,2240,0
20250401,190500,194318363,2240,2240,2240,2240,0
20250401,190400,194318363,2240,2240,2240,2240,0
20250401,190300,194318363,2240,2240,2240,2240,0
20250401,190200,194318363,2240,2240,2240,2240,0
20250401,190100,194318363,2240,2240,2240,2240,0
20250401,190000,194318363,2240,2240,2240,2240,0
20250401,185900,194318363,2240,2240,2240,2240,0
20250401,185800,194318363,2240,2240,2240,2240,0
20250401,185700,194318363,2240,2240,2240,2240,0
20250401,185600,194318363,2240,2240,2240,2240,0
20250401,185500,194318363,2240,2240,2240,2240,0
20250401,185400,194318363,2240,2240,2240,2240,0
20250401,185300,194318363,2240,2240,2240,2240,0
20250401,185200,194318363,2240,2240,2240,2240,0
20250401,185100,194318363,2240,2240,2240,2240,0
20250401,185000,194318363,2240,2240,2240,2240,0
20250401,184900,194318363,2240,2240,2240,2240,0
20250401,184800,194318363,2240,2240,2240,2240,0
20250401,184700,194318363,2240,2240,2240,2240,0
20250401,184600,194318363,2240,2240,2240,2240,0
20250401,184500,194318363,2240,2240,2240,2240,0
20250401,184400,194318363,2240,2240,2240,2240,0
20250401,184300,194318363,2240,2240,2240,2240,0
20250401,184200,194318363,2240,2240,2240,2240,0
20250401,184100,194318363,2240,2240,2240,2240,0
20250401,184000,194318363,2240,2240,2240,2240,1157
20250401,183900,194318363,2240,2240,2240,2240,0
20250401,183800,194318363,2240,2240,2240,2240,0
20250401,183700,194318363,2240,2240,2240,2240,0
20250401,183600,194318363,2240,2240,2240,2240,0
20250401,183500,194318363,2240,2240,2240,2240,0
20250401,183400,194318363,2240,2240,2240,2240,0
20250401,183300,194318363,2240,2240,2240,2240,0
20250401,183200,194318363,2240,2240,2240,2240,0
20250401,183100,194318363,2240,2240,2240,2240,0
20250401,183000,194318363,2240,2240,2240,2240,0
20250401,182900,194318363,2240,2240,2240,2240,0
20250401,182800,194318363,2240,2240,2240,2240,0
20250401,182700,194318363,2240,2240,2240,2240,0
20250401,182600,194318363,2240,2240,2240,2240,0
20250401,182500,194318363,2240,2240,2240,2240,0
20250401,182400,194318363,2240,2240,2240,2240,0
20250401,182300,194318363,2240,2240,2240,2240,0
20250401,182200,194318363,2240,2240,2240,2240,0
20250401,182100,194318363,2240,2240,2240,2240,0
20250401,182000,194318363,2240,2240,2240,2240,0
20250401,181900,194318363,2240,2240,2240,2240,0
20250401,181800,194318363,2240,2240,2240,2240,0
20250401,181700,194318363,2240,2240,2240,2240,0
20250401,181600,194318363,2240,2240,2240,2240,0
20250401,181500,194318363,2240,2240,2240,2240,0
20250401,181400,194318363,2240,2240,2240,2240,0
20250401,181300,194318363,2240,2240,2240,2240,0
20250401,181200,194318363,2240,2240,2240,2240,0
20250401,181100,194318363,2240,2240,2240,2240,0
20250401,181000,194318363,2240,2240,2240,2240,1157
20250401,180900,194318363,2240,2240,2240,2240,0
20250401,180800,194318363,2240,2240,2240,2240,0
20250401,180700,194318363,2240,2240,2240,2240,0
20250401,180600,194318363,2240,2240,2240,2240,0
20250401,180500,194318363,2240,2240,2240,2240,0
20250401,180400,194318363,2240,2240,2240,2240,0
20250401,180300,194318363,2240,2240,2240,2240,0
20250401,180200,194318363,2240,2240,2240,2240,0
20250401,180100,194318363,2240,2240,2240,2240,0
20250401,180000,194318363,2240,2240,2240,2240,0
20250401,175900,194318363,2240,2240,2240,2240,0
20250401,175800,194318363,2240,2240,2240,2240,0
20250401,175700,194318363,2240,2240,2240,2240,0
20250401,175600,194318363,2240,2240,2240,2240,0
20250401,175500,194318363,2240,2240,2240,2240,0
20250401,175400,194318363,2240,2240,2240,2240,0
20250401,175300,194318363,2240,2240,2240,2240,0
20250401,175200,194318363,2240,2240,2240,2240,0
20250401,175100,194318363,2240,2240,2240,2240,0
20250401,175000,194318363,2240,2240,2240,2240,0
20250401,174900,194318363,2240,2240,2240,2240,0
20250401,174800,194318363,2240,2240,2240,2240,0
20250401,174700,194318363,2240,2240,2240,2240,0
20250401,174600,194318363,2240,2240,2240,2240,0
20250401,174500,194318363,2240,2240,2240,2240,0
20250401,174400,194318363,2240,2240,2240,2240,0
20250401,174300,194318363,2240,2240,2240,2240,0
20250401,174200,194318363,2240,2240,2240,2240,0
20250401,174100,194318363,2240,2240,2240,2240,0
20250401,174000,194318363,2240,2240,2240,2240,1157
20250401,173900,194318363,2240,2240,2240,2240,0
20250401,173800,194318363,2240,2240,2240,2240,0
20250401,173700,194318363,2240,2240,2240,2240,0
20250401,173600,194318363,2240,2240,2240,2240,0
20250401,173500,194318363,2240,2240,2240,2240,0
20250401,173400,194318363,2240,2240,2240,2240,0
20250401,173300,194318363,2240,2240,2240,2240,0
20250401,173200,194318363,2240,2240,2240,2240,0
20250401,173100,194318363,2240,2240,2240,2240,0
20250401,173000,194318363,2240,2240,2240,2240,0
20250401,172900,194318363,2240,2240,2240,2240,0
20250401,172800,194318363,2240,2240,2240,2240,0
20250401,172700,194318363,2240,2240,2240,2240,0
20250401,172600,194318363,2240,2240,2240,2240,0
20250401,172500,194318363,2240,2240,2240,2240,0
20250401,172400,194318363,2240,2240,2240,2240,0
20250401,172300,194318363,2240,2240,2240,2240,0
20250401,172200,194318363,2240,2240,2240,2240,0
20250401,172100,194318363,2240,2240,2240,2240,0
20250401,172000,194318363,2240,2240,2240,2240,0
20250401,171900,194318363,2240,2240,2240,2240,0
20250401,171800,194318363,2240,2240,2240,2240,0
20250401,171700,194318363,2240,2240,2240,2240,0
20250401,171600,194318363,2240,2240,2240,2240,0
20250401,171500,194318363,2240,2240,2240,2240,0
20250401,171400,194318363,2240,2240,2240,2240,0
20250401,171300,194318363,2240,2240,2240,2240,0
20250401,171200,194318363,2240,2240,2240,2240,0
20250401,171100,194318363,2240,2240,2240,2240,0
20250401,171000,194318363,2240,2240,2240,2240,1157
20250401,170900,194318363,2240,2240,2240,2240,0
20250401,170800,194318363,2240,2240,2240,2240,0
20250401,170700,194318363,2240,2240,2240,2240,0
20250401,170600,194318363,2240,2240,2240,2240,0
20250401,170500,194318363,2240,2240,2240,2240,0
20250401,170400,194318363,2240,2240,2240,2240,0
20250401,170300,194318363,2240,2240,2240,2240,0
20250401,170200,194318363,2240,2240,2240,2240,0
20250401,170100,194318363,2240,2240,2240,2240,0
20250401,170000,194318363,2240,2240,2240,2240,0
20250401,165900,194318363,2240,2240,2240,2240,0
20250401,165800,194318363,2240,2240,2240,2240,0
20250401,165700,194318363,2240,2240,2240,2240,0
20250401,165600,194318363,2240,2240,2240,2240,0
20250401,165500,194318363,2240,2240,2240,2240,0
20250401,165400,194318363,2240,2240,2240,2240,0
20250401,165300,194318363,2240,2240,2240,2240,0
20250401,165200,194318363,2240,2240,2240,2240,0
20250401,165100,194318363,2240,2240,2240,2240,0
20250401,165000,194318363,2240,2240,2240,2240,0
20250401,164900,194318363,2240,2240,2240,2240,0
20250401,164800,194318363,2240,2240,2240,2240,0
20250401,164700,194318363,2240,2240,2240,2240,0
20250401,164600,194318363,2240,2240,2240,2240,0
20250401,164500,194318363,2240,2240,2240,2240,0
20250401,164400,194318363,2240,2240,2240,2240,0
20250401,164300,194318363,2240,2240,2240,2240,0
20250401,164200,194318363,2240,2240,2240,2240,0
20250401,164100,194318363,2240,2240,2240,2240,0
20250401,164000,194318363,2240,2240,2240,2240,1157
20250401,163900,194318363,2240,2240,2240,2240,0
20250401,163800,194318363,2240,2240,2240,2240,0
20250401,163700,194318363,2240,2240,2240,2240,0
20250401,163600,194318363,2240,2240,2240,2240,0
20250401,163500,194318363,2240,2240,2240,2240,0
20250401,163400,194318363,2240,2240,2240,2240,0
20250401,163300,194318363,2240,2240,2240,2240,0
20250401,163200,194318363,2240,2240,2240,2240,0
20250401,163100,194318363,2240,2240,2240,2240,0
20250401,163000,194318363,2240,2240,2240,2240,0
20250401,162900,194318363,2240,2240,2240,2240,0
20250401,162800,194318363,2240,2240,2240,2240,0
20250401,162700,194318363,2240,2240,2240,2240,0
20250401,162600,194318363,2240,2240,2240,2240,0
20250401,162500,194318363,2240,2240,2240,2240,0
20250401,162400,194318363,2240,2240,2240,2240,0
20250401,162300,194318363,2240,2240,2240,2240,0
20250401,162200,194318363,2240,2240,2240,2240,0
20250401,162100,194318363,2240,2240,2240,2240,0
20250401,162000,194318363,2240,2240,2240,2240,0
20250401,161900,194318363,2240,2240,2240,2240,0
20250401,161800,194318363,2240,2240,2240,2240,0
20250401,161700,194318363,2240,2240,2240,2240,0
20250401,161600,194318363,2240,2240,2240,2240,0
20250401,161500,194318363,2240,2240,2240,2240,0
20250401,161400,194318363,2240,2240,2240,2240,0
20250401,161300,194318363,2240,2240,2240,2240,0
20250401,161200,194318363,2240,2240,2240,2240,0
20250401,161100,194318363,2240,2240,2240,2240,0
20250401,161000,194318363,2240,2240,2240,2240,1157
20250401,160900,194318363,2240,2240,2240,2240,0
20250401,160800,194318363,2240,2240,2240,2240,0
20250401,160700,194318363,2240,2240,2240,2240,0
20250401,160600,194318363,2240,2240,2240,2240,0
20250401,160500,194318363,2240,2240,2240,2240,0
20250401,160400,194318363,2240,2240,2240,2240,0
20250401,160300,194318363,2240,2240,2240,2240,0
20250401,160200,194318363,2240,2240,2240,2240,0
20250401,160100,194318363,2240,2240,2240,2240,0
20250401,160000,194318363,2240,2240,2240,2240,0
20250401,155900,194318363,2240,2240,2240,2240,0
20250401,155800,194318363,2240,2240,2240,2240,0
20250401,155700,194318363,2240,2240,2240,2240,0
20250401,155600,194318363,2240,2240,2240,2240,0
20250401,155500,194318363,2240,2240,2240,2240,0
20250401,155400,194318363,2240,2240,2240,2240,0
20250401,155300,194318363,2240,2240,2240,2240,0
20250401,155200,194318363,2240,2240,2240,2240,0
20250401,155100,194318363,2240,2240,2240,2240,0
20250401,155000,194318363,2240,2240,2240,2240,0
20250401,154900,194318363,2240,2240,2240,2240,0
20250401,154800,194318363,2240,2240,2240,2240,0
20250401,154700,194318363,2240,2240,2240,2240,0
20250401,154600,194318363,2240,2240,2240,2240,0
20250401,154500,194318363,2240,2240,2240,2240,0
20250401,154400,194318363,2240,2240,2240,2240,0
20250401,154300,194318363,2240,2240,2240,2240,0
20250401,154200,194318363,2240,2240,2240,2240,0
20250401,154100,194318363,2240,2240,2240,2240,0
20250401,154000,194318363,2240,2240,2240,2240,1157
20250401,153900,194318363,2240,2240,2240,2240,0
20250401,153800,194318363,2240,2240,2240,2240,0
20250401,153700,194318363,2240,2240,2240,2240,0
20250401,153600,194318363,2240,2240,2240,2240,0
20250401,153500,194318363,2240,2240,2240,2240,0
20250401,153400,194318363,2240,2240,2240,2240,0
20250401,153300,194318363,2240,2240,2240,2240,0
20250401,153200,194318363,2240,2240,2240,2240,0
20250401,153100,194318363,2240,2240,2240,2240,0
20250401,153000,194318363,2240,2240,2240,2240,1157
20250401,152900,191726683,2240,2240,2240,2240,0
20250401,152800,191726683,2240,2240,2240,2240,0
20250401,152700,191726683,2240,2240,2240,2240,0
20250401,152600,191726683,2240,2240,2240,2240,0
20250401,152500,191726683,2240,2240,2240,2240,0
20250401,152400,191726683,2240,2240,2240,2240,0
20250401,152300,191726683,2240,2240,2240,2240,0
20250401,152200,191726683,2240,2240,2240,2240,0
20250401,152100,191726683,2240,2240,2240,2240,0
20250401,152000,191726683,2240,2240,2240,2240,0
20250401,151900,191726683,2240,2240,2240,2240,0
20250401,151800,191726683,2240,2240,2240,2240,0
20250401,151700,191726683,2240,2240,2240,2240,44
20250401,151600,191628123,2240,2240,2240,2240,257
20250401,151500,191052443,2240,2240,2240,2240,0
20250401,151400,191052443,2240,2240,2240,2240,0
20250401,151300,191052443,2240,2240,2240,2240,0
20250401,151200,191052443,2240,2240,2240,2240,0
20250401,151100,191052443,2240,2240,2240,2240,84
20250401,151000,190864283,2240,2240,2240,2240,14
20250401,150900,190832923,2240,2240,2240,2240,8
20250401,150800,190815003,2240,2240,2240,2240,94
20250401,150700,190604443,2240,2235,2240,2235,104
20250401,150600,190371948,2250,2250,2250,2250,0
20250401,150500,190371948,2250,2250,2250,2250,0
20250401,150400,190371948,2250,2250,2250,2250,0
20250401,150300,190371948,2250,2250,2250,2250,0
20250401,150200,190371948,2250,2250,2250,2250,0
20250401,150100,190371948,2250,2250,2250,2250,0
20250401,150000,190371948,2250,2250,2250,2235,33
20250401,145900,190297803,2245,2245,2250,2245,106
20250401,145800,190059828,2235,2245,2245,2235,211
20250401,145700,189586153,2240,2245,2245,2240,103
20250401,145600,189355003,2245,2245,2245,2235,109
20250401,145500,189110408,2245,2245,2245,2235,108
20250401,145400,188868003,2245,2245,2245,2245,145
20250401,145300,188542478,2235,2240,2240,2235,76
20250401,145200,188372248,2240,2235,2240,2235,1537
20250401,145100,184933903,2235,2235,2235,2230,91
20250401,145000,184730528,2235,2235,2235,2230,135
20250401,144900,184428813,2235,2230,2235,2230,119
20250401,144800,184162868,2230,2230,2230,2225,136
20250401,144700,183859598,2230,2230,2235,2225,112
20250401,144600,183609843,2225,2225,2225,2225,2
20250401,144500,183605393,2225,2225,2225,2225,2
20250401,144400,183600943,2225,2225,2225,2225,0
20250401,144300,183600943,2225,2225,2225,2225,2
20250401,144200,183596493,2225,2235,2235,2225,69
20250401,144100,183442298,2230,2225,2230,2225,170
20250401,144000,183063208,2220,2220,2220,2220,2
20250401,143900,183058768,2220,2220,2220,2220,0
20250401,143800,183058768,2220,2230,2230,2220,151
20250401,143700,182722058,2220,2220,2220,2220,53
20250401,143600,182604398,2220,2230,2230,2220,149
20250401,143500,182272148,2220,2220,2220,2220,2
20250401,143400,182267708,2225,2225,2225,2225,24
20250401,143300,182214308,2215,2215,2215,2215,2
20250401,143200,182209878,2225,2230,2230,2225,15
20250401,143100,182176433,2225,2220,2225,2220,137
20250401,143000,181871618,2220,2220,2220,2220,2
20250401,142900,181867178,2225,2220,2225,2220,149
20250401,142800,181535663,2225,2225,2225,2225,0
20250401,142700,181535663,2225,2225,2225,2225,1
20250401,142600,181533438,2230,2225,2230,2225,149
20250401,142500,181201178,2215,2215,2215,2215,2
20250401,142400,181196748,2230,2220,2230,2220,92
20250401,142300,180991648,2225,2225,2225,2225,147
20250401,142200,180664573,2220,2220,2220,2220,2
20250401,142100,180660133,2215,2215,2215,2215,2
20250401,142000,180655703,2220,2220,2220,2220,2
20250401,141900,180651263,2225,2215,2225,2215,150
20250401,141800,180317533,2225,2225,2225,2225,0
20250401,141700,180317533,2225,2225,2225,2225,1
20250401,141600,180315308,2230,2225,2230,2225,149
20250401,141500,179983053,2220,2220,2220,2220,2
20250401,141400,179978613,2225,2225,2225,2225,1
20250401,141300,179976388,2220,2230,2230,2220,2728
20250401,141200,173915718,2220,2220,2220,2220,2
20250401,141100,173911278,2220,2220,2220,2220,2
20250401,141000,173906838,2225,2225,2225,2225,20
20250401,140900,173862338,2230,2225,2230,2225,151
20250401,140800,173525618,2225,2225,2225,2225,0
20250401,140700,173525618,2225,2230,2230,2225,92
20250401,140600,173320468,2230,2225,2230,2225,150
20250401,140500,172985978,2225,2230,2230,2225,86
20250401,140400,172794208,2230,2225,2230,2225,148
20250401,140300,172464178,2220,2220,2220,2220,0
20250401,140200,172464178,2220,2220,2220,2220,2
20250401,140100,172459738,2220,2230,2230,2220,150
20250401,140000,172125258,2220,2220,2220,2220,2
20250401,135900,172120818,2220,2220,2220,2220,2
20250401,135800,172116378,2220,2220,2220,2220,0
20250401,135700,172116378,2220,2225,2225,2220,243
20250401,135600,171576168,2220,2220,2220,2220,2
20250401,135500,171571728,2225,2225,2225,2225,1
20250401,135400,171569503,2230,2225,2230,2225,149
20250401,135300,171237243,2225,2220,2225,2220,291
20250401,135200,170589778,2220,2220,2220,2220,0
20250401,135100,170589778,2220,2225,2225,2220,150
20250401,135000,170256038,2225,2220,2225,2220,92
20250401,134900,170051348,2220,2220,2220,2220,2
20250401,134800,170046908,2220,2220,2220,2220,24
20250401,134700,169993628,2225,2225,2225,2225,149
20250401,134600,169662103,2220,2220,2220,2220,2
20250401,134500,169657663,2220,2220,2220,2220,2
20250401,134400,169653223,2225,2220,2225,2220,151
20250401,134300,169317258,2225,2220,2225,2220,32
20250401,134200,169246068,2225,2225,2225,2225,147
20250401,134100,168918993,2225,2225,2225,2225,2
20250401,134000,168914543,2220,2220,2220,2220,2
20250401,133900,168910103,2225,2230,2230,2225,151
20250401,133800,168573383,2220,2220,2220,2220,2
20250401,133700,168568943,2220,2220,2220,2220,0
20250401,133600,168568943,2220,2230,2230,2220,166
20250401,133500,168198873,2225,2220,2225,2220,19
20250401,133400,168156683,2220,2220,2220,2220,2
20250401,133300,168152243,2230,2220,2230,2220,92
20250401,133200,167947103,2230,2225,2230,2225,148
20250401,133100,167617268,2220,2220,2220,2220,2
20250401,133000,167612828,2220,2220,2220,2220,1502
20250401,132900,164278388,2220,2225,2225,2220,151
20250401,132800,163942423,2220,2220,2220,2220,20
20250401,132700,163898023,2225,2225,2225,2225,11
20250401,132600,163873548,2220,2225,2225,2220,151
20250401,132500,163537583,2220,2220,2220,2220,2
20250401,132400,163533143,2215,2215,2215,2215,2
20250401,132300,163528713,2220,2220,2225,2215,166
20250401,132200,163159558,2220,2215,2220,2215,4
20250401,132100,163150688,2225,2225,2225,2225,0
20250401,132000,163150688,2225,2220,2225,2220,146
20250401,131900,162825848,2215,2210,2215,2210,5
20250401,131800,162814783,2215,2215,2215,2215,1
20250401,131700,162812568,2225,2215,2225,2215,148
20250401,131600,162483483,2225,2215,2225,2215,91
20250401,131500,162281348,2215,2225,2225,2215,146
20250401,131400,161956508,2215,2215,2215,2215,4
20250401,131300,161947648,2210,2210,2210,2210,2
20250401,131200,161943228,2215,2215,2215,2215,1
20250401,131100,161941013,2225,2225,2225,2225,145
20250401,131000,161618388,2215,2215,2215,2215,4
20250401,130900,161609528,2215,2215,2215,2215,1
20250401,130800,161607313,2225,2220,2225,2220,30
20250401,130700,161540573,2220,2215,2220,2215,119
20250401,130600,161276403,2225,2225,2225,2225,0
20250401,130500,161276403,2225,2220,2225,2220,147
20250401,130400,160949668,2210,2215,2215,2210,103
20250401,130300,160721533,2205,2205,2205,2205,2
20250401,130200,160717123,2210,2210,2210,2210,2
20250401,130100,160712703,2215,2215,2215,2215,213
20250401,130000,160240908,2205,2205,2205,2205,2
20250401,125900,160236498,2215,2210,2215,2210,92
20250401,125800,160032728,2215,2210,2215,2210,148
20250401,125700,159704918,2205,2205,2205,2205,2
20250401,125600,159700508,2205,2205,2205,2205,0
20250401,125500,159700508,2205,2215,2215,2205,7
20250401,125400,159685023,2210,2205,2210,2205,146
20250401,125300,159362373,2205,2205,2205,2205,2
20250401,125200,159357963,2210,2210,2210,2210,97
20250401,125100,159143593,2215,2215,2215,2215,148
20250401,125000,158815773,2210,2210,2210,2210,2
20250401,124900,158811353,2210,2210,2210,2210,102
20250401,124800,158585933,2210,2215,2215,2210,150
20250401,124700,158253693,2210,2210,2210,2210,2
20250401,124600,158249273,2210,2210,2210,2210,0
20250401,124500,158249273,2210,2215,2215,2210,151
20250401,124400,157914818,2210,2210,2210,2210,2
20250401,124300,157910398,2210,2210,2210,2210,44
20250401,124200,157813158,2215,2215,2215,2210,341
20250401,124100,157058353,2210,2210,2210,2210,2
20250401,124000,157053933,2215,2215,2215,2215,0
20250401,123900,157053933,2215,2215,2215,2210,163
20250401,123800,156692898,2210,2210,2210,2210,2
20250401,123700,156688478,2210,2210,2210,2210,2
20250401,123600,156684058,2215,2210,2215,2210,149
20250401,123500,156354033,2205,2205,2205,2205,0
20250401,123400,156354033,2205,2205,2205,2205,2
20250401,123300,156349623,2210,2215,2215,2210,204
20250401,123200,155897773,2205,2205,2205,2205,2
20250401,123100,155893363,2210,2215,2215,2210,3
20250401,123000,155886728,2215,2215,2215,2215,145
20250401,122900,155565553,2210,2210,2210,2210,3
20250401,122800,155558923,2205,2205,2205,2205,2
20250401,122700,155554513,2210,2215,2215,2210,119
20250401,122600,155290933,2210,2205,2210,2205,32
20250401,122500,155220223,2210,2210,2210,2210,90
20250401,122400,155021323,2205,2205,2205,2205,2
20250401,122300,155016913,2205,2210,2210,2205,150
20250401,122200,154685423,2210,2225,2225,2210,1134
20250401,122100,152174253,2225,2225,2225,2215,86
20250401,122000,151983653,2225,2220,2225,2220,79
20250401,121900,151807893,2215,2215,2215,2215,2
20250401,121800,151803463,2215,2215,2215,2215,2
20250401,121700,151799033,2215,2215,2215,2215,2
20250401,121600,151794603,2215,2215,2215,2215,8
20250401,121500,151776883,2215,2215,2215,2215,0
20250401,121400,151776883,2215,2215,2215,2215,2
20250401,121300,151772453,2215,2215,2215,2215,2
20250401,121200,151768023,2215,2215,2215,2215,2
20250401,121100,151763593,2215,2215,2215,2215,2
20250401,121000,151759163,2225,2225,2225,2225,100
20250401,120900,151536663,2215,2215,2215,2215,2
20250401,120800,151532233,2225,2225,2225,2220,176
20250401,120700,151140643,2220,2215,2220,2215,66
20250401,120600,150994133,2215,2215,2215,2215,2
20250401,120500,150989703,2215,2215,2215,2215,2
20250401,120400,150985273,2220,2220,2220,2220,208
20250401,120300,150523513,2215,2215,2215,2215,20
20250401,120200,150479213,2215,2215,2215,2215,2
20250401,120100,150474783,2220,2215,2220,2215,219
20250401,120000,149988613,2220,2215,2220,2215,3
20250401,115900,149981963,2220,2220,2220,2220,390
20250401,115800,149116163,2220,2225,2225,2220,151
20250401,115700,148780198,2220,2220,2220,2220,2
20250401,115600,148775758,2220,2220,2220,2220,2
20250401,115500,148771318,2220,2220,2225,2220,170
20250401,115400,148393173,2220,2220,2220,2220,18
20250401,115300,148353213,2220,2225,2225,2220,3
20250401,115200,148346548,2230,2225,2230,2225,149
20250401,115100,148014288,2230,2220,2230,2220,92
20250401,115000,147809148,2220,2220,2220,2220,2
20250401,114900,147804708,2225,2225,2225,2225,149
20250401,114800,147473183,2220,2220,2220,2220,2
20250401,114700,147468743,2230,2225,2230,2220,150
20250401,114600,147134993,2225,2215,2225,2215,604
20250401,114500,145792168,2215,2200,2215,2200,904
20250401,114400,143789988,2200,2200,2200,2200,0
20250401,114300,143789988,2200,2195,2205,2190,6365
20250401,114200,129812483,2195,2195,2200,2195,243
20250401,114100,129278353,2195,2195,2195,2195,2
20250401,114000,129273963,2195,2195,2195,2195,2
20250401,113900,129269573,2200,2200,2200,2200,149
20250401,113800,128941773,2195,2195,2195,2195,2
20250401,113700,128937383,2195,2195,2195,2195,2
20250401,113600,128932993,2200,2195,2200,2195,149
20250401,113500,128605203,2190,2190,2190,2190,2
20250401,113400,128600823,2200,2190,2200,2190,92
20250401,113300,128398443,2195,2200,2200,2195,649
20250401,113200,126973143,2195,2200,2200,2195,149
20250401,113100,126645353,2195,2195,2195,2195,2
20250401,113000,126640963,2195,2195,2195,2190,269
20250401,112900,126050518,2190,2190,2190,2190,2
20250401,112800,126046138,2190,2190,2190,2190,0
20250401,112700,126046138,2190,2190,2190,2190,2
20250401,112600,126041758,2195,2190,2195,2190,303
20250401,112500,125376688,2190,2190,2190,2190,2
20250401,112400,125372308,2195,2190,2195,2190,149
20250401,112300,125045263,2185,2185,2185,2185,0
20250401,112200,125045263,2185,2185,2185,2185,2
20250401,112100,125040893,2185,2195,2195,2185,148
20250401,112000,124716053,2190,2185,2190,2185,4
20250401,111900,124707303,2185,2185,2185,2185,2
20250401,111800,124702933,2195,2195,2195,2195,147
20250401,111700,124380268,2185,2185,2195,2185,309
20250401,111600,123704473,2170,2180,2190,2170,5557
20250401,111500,111560598,2170,2175,2175,2170,5279
20250401,111400,100104553,2180,2175,2180,2175,151
20250401,111300,99775383,2180,2180,2180,2180,515
20250401,111200,98652683,2185,2185,2185,2185,1
20250401,111100,98650498,2190,2185,2190,2185,150
20250401,111000,98322111,2185,2185,2185,2180,4
20250401,110900,98313381,2180,2185,2185,2180,2
20250401,110800,98309016,2190,2190,2190,2190,149
20250401,110700,97982706,2180,2180,2180,2180,2
20250401,110600,97978346,2180,2180,2180,2180,2
20250401,110500,97973986,2185,2195,2195,2185,889
20250401,110400,96028691,2190,2195,2195,2190,102
20250401,110300,95804811,2195,2190,2195,2190,743
20250401,110200,94174296,2190,2195,2195,2190,150
20250401,110100,93845056,2185,2185,2185,2185,2
20250401,110000,93840686,2195,2185,2195,2185,92
20250401,105900,93638766,2195,2185,2195,2185,204
20250401,105800,93193006,2190,2185,2190,2185,265
20250401,105700,92612666,2185,2190,2190,2185,1000
20250401,105600,90427631,2190,2190,2190,2190,2
20250401,105500,90423251,2190,2185,2190,2185,560
20250401,105400,89196861,2185,2185,2185,2185,2
20250401,105300,89192491,2190,2185,2190,2185,143
20250401,105200,88879331,2190,2190,2190,2180,412
20250401,105100,87977131,2185,2180,2185,2180,3
20250401,105000,87970586,2180,2180,2180,2180,20
20250401,104900,87926986,2185,2180,2185,2180,171
20250401,104800,87553361,2175,2175,2175,2175,2
20250401,104700,87549011,2180,2180,2180,2180,440
20250401,104600,86589811,2175,2170,2185,2170,4252
20250401,104500,77338697,2165,2165,2165,2165,3
20250401,104400,77332202,2165,2165,2165,2165,102
20250401,104300,77111372,2170,2170,2170,2165,440
20250401,104200,76157582,2165,2165,2165,2165,0
20250401,104100,76157582,2165,2165,2165,2165,2
20250401,104000,76153252,2165,2165,2165,2165,2
20250401,103900,76148922,2170,2165,2170,2165,178
20250401,103800,75762672,2165,2165,2165,2165,2
20250401,103700,75758342,2170,2170,2170,2170,147
20250401,103600,75439352,2165,2165,2165,2165,2
20250401,103500,75435022,2160,2165,2165,2160,4
20250401,103400,75426372,2170,2170,2170,2170,149
20250401,103300,75103042,2170,2160,2170,2160,4
20250401,103200,75094382,2165,2165,2165,2165,0
20250401,103100,75094382,2165,2170,2175,2165,149
20250401,103000,74770397,2165,2165,2165,2165,2
20250401,102900,74766067,2160,2160,2160,2160,2
20250401,102800,74761747,2165,2160,2165,2160,2149
20250401,102700,70109522,2165,2160,2165,2160,1075
20250401,102600,67782167,2150,2165,2165,2150,92
20250401,102500,67583017,2150,2150,2150,2150,2
20250401,102400,67578717,2150,2150,2155,2150,225
20250401,102300,67094222,2150,2150,2150,2150,2
20250401,102200,67089922,2150,2150,2150,2150,2
20250401,102100,67085622,2155,2155,2155,2155,148
20250401,102000,66766682,2145,2145,2145,2145,2
20250401,101900,66762392,2145,2145,2145,2145,2
20250401,101800,66758102,2145,2150,2150,2145,575
20250401,101700,65521867,2150,2140,2150,2140,3002
20250401,101600,59067587,2150,2150,2150,2150,467
20250401,101500,58063537,2145,2150,2150,2145,151
20250401,101400,57738897,2140,2140,2140,2140,2
20250401,101300,57734617,2145,2145,2145,2145,2
20250401,101200,57730327,2150,2145,2150,2145,149
20250401,101100,57409987,2145,2145,2145,2145,647
20250401,101000,56022172,2140,2145,2145,2140,4
20250401,100900,56013602,2145,2145,2145,2140,436
20250401,100800,55078392,2145,2142,2145,2140,152
20250401,100700,54752398,2140,2140,2140,2140,2
20250401,100600,54748118,2140,2140,2140,2140,0
20250401,100500,54748118,2140,2142,2142,2140,151
20250401,100400,54424680,2140,2142,2142,2140,3
20250401,100300,54418258,2140,2140,2140,2140,2
20250401,100200,54413978,2142,2140,2142,2140,154
20250401,100100,54084114,2140,2145,2145,2140,1021
20250401,100000,51894074,2145,2147,2147,2145,105
20250401,095900,51668643,2145,2147,2147,2145,151
20250401,095800,51344450,2145,2145,2145,2145,2
20250401,095700,51340160,2145,2145,2145,2145,2
20250401,095600,51335870,2147,2147,2147,2147,348
20250401,095500,50588714,2145,2145,2145,2145,2
20250401,095400,50584424,2145,2145,2145,2145,2
20250401,095300,50580134,2145,2150,2150,2145,150
20250401,095200,50257644,2150,2145,2150,2145,157
20250401,095100,49920429,2145,2145,2145,2145,2
20250401,095000,49916139,2150,2150,2150,2150,148
20250401,094900,49597939,2145,2145,2145,2145,118
20250401,094800,49344829,2145,2150,2150,2145,8
20250401,094700,49327639,2150,2145,2150,2145,5
20250401,094600,49316899,2150,2145,2150,2145,4
20250401,094500,49308309,2145,2145,2145,2145,74
20250401,094400,49149579,2145,2150,2150,2145,20
20250401,094300,49106594,2150,2155,2155,2150,267
20250401,094200,48532474,2155,2150,2155,2150,3
20250401,094100,48526019,2155,2155,2155,2155,691
20250401,094000,47036914,2155,2155,2155,2155,0
20250401,093900,47036914,2155,2160,2160,2155,3
20250401,093800,47030444,2155,2155,2155,2155,2
20250401,093700,47026134,2155,2155,2155,2155,2
20250401,093600,47021824,2155,2155,2155,2155,2
20250401,093500,47017514,2160,2160,2160,2160,90
20250401,093400,46823114,2155,2155,2160,2155,493
20250401,093300,45760594,2160,2155,2160,2155,5
20250401,093200,45749804,2160,2160,2160,2160,261
20250401,093100,45186044,2160,2160,2160,2160,2
20250401,093000,45181724,2165,2165,2165,2165,363
20250401,092900,44395829,2165,2165,2165,2165,7
20250401,092800,44380674,2165,2170,2170,2165,37
20250401,092700,44300394,2170,2170,2170,2170,3
20250401,092600,44293884,2170,2170,2170,2170,42
20250401,092500,44202744,2165,2165,2165,2165,0
20250401,092400,44202744,2165,2170,2180,2165,1212
20250401,092300,41565079,2160,2160,2160,2160,2
20250401,092200,41560759,2160,2160,2160,2160,2
20250401,092100,41556439,2160,2160,2160,2160,2
20250401,092000,41552119,2160,2160,2160,2160,0
20250401,091900,41552119,2160,2160,2160,2160,182
20250401,091800,41158999,2185,2165,2185,2155,1554
20250401,091700,37775079,2150,2150,2150,2150,2
20250401,091600,37770779,2150,2165,2165,2150,118
20250401,091500,37515339,2165,2150,2165,2150,1004
20250401,091400,35342054,2150,2155,2155,2150,142
20250401,091300,35036634,2155,2152,2155,2152,102
20250401,091200,34816830,2150,2150,2150,2150,2
20250401,091100,34812530,2150,2150,2150,2150,2
20250401,091000,34808230,2155,2135,2155,2135,750
20250401,090900,33196045,2145,2145,2145,2145,1
20250401,090800,33193900,2150,2145,2150,2145,142
20250401,090700,32888835,2145,2130,2145,2130,2000
20250401,090600,28614230,2140,2140,2140,2140,5
20250401,090500,28603530,2140,2140,2140,2140,75
20250401,090400,28443030,2145,2140,2145,2140,713
20250401,090300,26914145,2145,2145,2145,2145,399
20250401,090200,26058290,2145,2145,2145,2145,470
20250401,090100,25050140,2130,2140,2145,2130,1023
20250401,090000,22857430,2130,2135,2135,2130,10118
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 194318363 2240 2240 2240 2240 1157
3 20250401 193900 194318363 2240 2240 2240 2240 0
4 20250401 193800 194318363 2240 2240 2240 2240 0
5 20250401 193700 194318363 2240 2240 2240 2240 0
6 20250401 193600 194318363 2240 2240 2240 2240 0
7 20250401 193500 194318363 2240 2240 2240 2240 0
8 20250401 193400 194318363 2240 2240 2240 2240 0
9 20250401 193300 194318363 2240 2240 2240 2240 0
10 20250401 193200 194318363 2240 2240 2240 2240 0
11 20250401 193100 194318363 2240 2240 2240 2240 0
12 20250401 193000 194318363 2240 2240 2240 2240 0
13 20250401 192900 194318363 2240 2240 2240 2240 0
14 20250401 192800 194318363 2240 2240 2240 2240 0
15 20250401 192700 194318363 2240 2240 2240 2240 0
16 20250401 192600 194318363 2240 2240 2240 2240 0
17 20250401 192500 194318363 2240 2240 2240 2240 0
18 20250401 192400 194318363 2240 2240 2240 2240 0
19 20250401 192300 194318363 2240 2240 2240 2240 0
20 20250401 192200 194318363 2240 2240 2240 2240 0
21 20250401 192100 194318363 2240 2240 2240 2240 0
22 20250401 192000 194318363 2240 2240 2240 2240 0
23 20250401 191900 194318363 2240 2240 2240 2240 0
24 20250401 191800 194318363 2240 2240 2240 2240 0
25 20250401 191700 194318363 2240 2240 2240 2240 0
26 20250401 191600 194318363 2240 2240 2240 2240 0
27 20250401 191500 194318363 2240 2240 2240 2240 0
28 20250401 191400 194318363 2240 2240 2240 2240 0
29 20250401 191300 194318363 2240 2240 2240 2240 0
30 20250401 191200 194318363 2240 2240 2240 2240 0
31 20250401 191100 194318363 2240 2240 2240 2240 0
32 20250401 191000 194318363 2240 2240 2240 2240 1157
33 20250401 190900 194318363 2240 2240 2240 2240 0
34 20250401 190800 194318363 2240 2240 2240 2240 0
35 20250401 190700 194318363 2240 2240 2240 2240 0
36 20250401 190600 194318363 2240 2240 2240 2240 0
37 20250401 190500 194318363 2240 2240 2240 2240 0
38 20250401 190400 194318363 2240 2240 2240 2240 0
39 20250401 190300 194318363 2240 2240 2240 2240 0
40 20250401 190200 194318363 2240 2240 2240 2240 0
41 20250401 190100 194318363 2240 2240 2240 2240 0
42 20250401 190000 194318363 2240 2240 2240 2240 0
43 20250401 185900 194318363 2240 2240 2240 2240 0
44 20250401 185800 194318363 2240 2240 2240 2240 0
45 20250401 185700 194318363 2240 2240 2240 2240 0
46 20250401 185600 194318363 2240 2240 2240 2240 0
47 20250401 185500 194318363 2240 2240 2240 2240 0
48 20250401 185400 194318363 2240 2240 2240 2240 0
49 20250401 185300 194318363 2240 2240 2240 2240 0
50 20250401 185200 194318363 2240 2240 2240 2240 0
51 20250401 185100 194318363 2240 2240 2240 2240 0
52 20250401 185000 194318363 2240 2240 2240 2240 0
53 20250401 184900 194318363 2240 2240 2240 2240 0
54 20250401 184800 194318363 2240 2240 2240 2240 0
55 20250401 184700 194318363 2240 2240 2240 2240 0
56 20250401 184600 194318363 2240 2240 2240 2240 0
57 20250401 184500 194318363 2240 2240 2240 2240 0
58 20250401 184400 194318363 2240 2240 2240 2240 0
59 20250401 184300 194318363 2240 2240 2240 2240 0
60 20250401 184200 194318363 2240 2240 2240 2240 0
61 20250401 184100 194318363 2240 2240 2240 2240 0
62 20250401 184000 194318363 2240 2240 2240 2240 1157
63 20250401 183900 194318363 2240 2240 2240 2240 0
64 20250401 183800 194318363 2240 2240 2240 2240 0
65 20250401 183700 194318363 2240 2240 2240 2240 0
66 20250401 183600 194318363 2240 2240 2240 2240 0
67 20250401 183500 194318363 2240 2240 2240 2240 0
68 20250401 183400 194318363 2240 2240 2240 2240 0
69 20250401 183300 194318363 2240 2240 2240 2240 0
70 20250401 183200 194318363 2240 2240 2240 2240 0
71 20250401 183100 194318363 2240 2240 2240 2240 0
72 20250401 183000 194318363 2240 2240 2240 2240 0
73 20250401 182900 194318363 2240 2240 2240 2240 0
74 20250401 182800 194318363 2240 2240 2240 2240 0
75 20250401 182700 194318363 2240 2240 2240 2240 0
76 20250401 182600 194318363 2240 2240 2240 2240 0
77 20250401 182500 194318363 2240 2240 2240 2240 0
78 20250401 182400 194318363 2240 2240 2240 2240 0
79 20250401 182300 194318363 2240 2240 2240 2240 0
80 20250401 182200 194318363 2240 2240 2240 2240 0
81 20250401 182100 194318363 2240 2240 2240 2240 0
82 20250401 182000 194318363 2240 2240 2240 2240 0
83 20250401 181900 194318363 2240 2240 2240 2240 0
84 20250401 181800 194318363 2240 2240 2240 2240 0
85 20250401 181700 194318363 2240 2240 2240 2240 0
86 20250401 181600 194318363 2240 2240 2240 2240 0
87 20250401 181500 194318363 2240 2240 2240 2240 0
88 20250401 181400 194318363 2240 2240 2240 2240 0
89 20250401 181300 194318363 2240 2240 2240 2240 0
90 20250401 181200 194318363 2240 2240 2240 2240 0
91 20250401 181100 194318363 2240 2240 2240 2240 0
92 20250401 181000 194318363 2240 2240 2240 2240 1157
93 20250401 180900 194318363 2240 2240 2240 2240 0
94 20250401 180800 194318363 2240 2240 2240 2240 0
95 20250401 180700 194318363 2240 2240 2240 2240 0
96 20250401 180600 194318363 2240 2240 2240 2240 0
97 20250401 180500 194318363 2240 2240 2240 2240 0
98 20250401 180400 194318363 2240 2240 2240 2240 0
99 20250401 180300 194318363 2240 2240 2240 2240 0
100 20250401 180200 194318363 2240 2240 2240 2240 0
101 20250401 180100 194318363 2240 2240 2240 2240 0
102 20250401 180000 194318363 2240 2240 2240 2240 0
103 20250401 175900 194318363 2240 2240 2240 2240 0
104 20250401 175800 194318363 2240 2240 2240 2240 0
105 20250401 175700 194318363 2240 2240 2240 2240 0
106 20250401 175600 194318363 2240 2240 2240 2240 0
107 20250401 175500 194318363 2240 2240 2240 2240 0
108 20250401 175400 194318363 2240 2240 2240 2240 0
109 20250401 175300 194318363 2240 2240 2240 2240 0
110 20250401 175200 194318363 2240 2240 2240 2240 0
111 20250401 175100 194318363 2240 2240 2240 2240 0
112 20250401 175000 194318363 2240 2240 2240 2240 0
113 20250401 174900 194318363 2240 2240 2240 2240 0
114 20250401 174800 194318363 2240 2240 2240 2240 0
115 20250401 174700 194318363 2240 2240 2240 2240 0
116 20250401 174600 194318363 2240 2240 2240 2240 0
117 20250401 174500 194318363 2240 2240 2240 2240 0
118 20250401 174400 194318363 2240 2240 2240 2240 0
119 20250401 174300 194318363 2240 2240 2240 2240 0
120 20250401 174200 194318363 2240 2240 2240 2240 0
121 20250401 174100 194318363 2240 2240 2240 2240 0
122 20250401 174000 194318363 2240 2240 2240 2240 1157
123 20250401 173900 194318363 2240 2240 2240 2240 0
124 20250401 173800 194318363 2240 2240 2240 2240 0
125 20250401 173700 194318363 2240 2240 2240 2240 0
126 20250401 173600 194318363 2240 2240 2240 2240 0
127 20250401 173500 194318363 2240 2240 2240 2240 0
128 20250401 173400 194318363 2240 2240 2240 2240 0
129 20250401 173300 194318363 2240 2240 2240 2240 0
130 20250401 173200 194318363 2240 2240 2240 2240 0
131 20250401 173100 194318363 2240 2240 2240 2240 0
132 20250401 173000 194318363 2240 2240 2240 2240 0
133 20250401 172900 194318363 2240 2240 2240 2240 0
134 20250401 172800 194318363 2240 2240 2240 2240 0
135 20250401 172700 194318363 2240 2240 2240 2240 0
136 20250401 172600 194318363 2240 2240 2240 2240 0
137 20250401 172500 194318363 2240 2240 2240 2240 0
138 20250401 172400 194318363 2240 2240 2240 2240 0
139 20250401 172300 194318363 2240 2240 2240 2240 0
140 20250401 172200 194318363 2240 2240 2240 2240 0
141 20250401 172100 194318363 2240 2240 2240 2240 0
142 20250401 172000 194318363 2240 2240 2240 2240 0
143 20250401 171900 194318363 2240 2240 2240 2240 0
144 20250401 171800 194318363 2240 2240 2240 2240 0
145 20250401 171700 194318363 2240 2240 2240 2240 0
146 20250401 171600 194318363 2240 2240 2240 2240 0
147 20250401 171500 194318363 2240 2240 2240 2240 0
148 20250401 171400 194318363 2240 2240 2240 2240 0
149 20250401 171300 194318363 2240 2240 2240 2240 0
150 20250401 171200 194318363 2240 2240 2240 2240 0
151 20250401 171100 194318363 2240 2240 2240 2240 0
152 20250401 171000 194318363 2240 2240 2240 2240 1157
153 20250401 170900 194318363 2240 2240 2240 2240 0
154 20250401 170800 194318363 2240 2240 2240 2240 0
155 20250401 170700 194318363 2240 2240 2240 2240 0
156 20250401 170600 194318363 2240 2240 2240 2240 0
157 20250401 170500 194318363 2240 2240 2240 2240 0
158 20250401 170400 194318363 2240 2240 2240 2240 0
159 20250401 170300 194318363 2240 2240 2240 2240 0
160 20250401 170200 194318363 2240 2240 2240 2240 0
161 20250401 170100 194318363 2240 2240 2240 2240 0
162 20250401 170000 194318363 2240 2240 2240 2240 0
163 20250401 165900 194318363 2240 2240 2240 2240 0
164 20250401 165800 194318363 2240 2240 2240 2240 0
165 20250401 165700 194318363 2240 2240 2240 2240 0
166 20250401 165600 194318363 2240 2240 2240 2240 0
167 20250401 165500 194318363 2240 2240 2240 2240 0
168 20250401 165400 194318363 2240 2240 2240 2240 0
169 20250401 165300 194318363 2240 2240 2240 2240 0
170 20250401 165200 194318363 2240 2240 2240 2240 0
171 20250401 165100 194318363 2240 2240 2240 2240 0
172 20250401 165000 194318363 2240 2240 2240 2240 0
173 20250401 164900 194318363 2240 2240 2240 2240 0
174 20250401 164800 194318363 2240 2240 2240 2240 0
175 20250401 164700 194318363 2240 2240 2240 2240 0
176 20250401 164600 194318363 2240 2240 2240 2240 0
177 20250401 164500 194318363 2240 2240 2240 2240 0
178 20250401 164400 194318363 2240 2240 2240 2240 0
179 20250401 164300 194318363 2240 2240 2240 2240 0
180 20250401 164200 194318363 2240 2240 2240 2240 0
181 20250401 164100 194318363 2240 2240 2240 2240 0
182 20250401 164000 194318363 2240 2240 2240 2240 1157
183 20250401 163900 194318363 2240 2240 2240 2240 0
184 20250401 163800 194318363 2240 2240 2240 2240 0
185 20250401 163700 194318363 2240 2240 2240 2240 0
186 20250401 163600 194318363 2240 2240 2240 2240 0
187 20250401 163500 194318363 2240 2240 2240 2240 0
188 20250401 163400 194318363 2240 2240 2240 2240 0
189 20250401 163300 194318363 2240 2240 2240 2240 0
190 20250401 163200 194318363 2240 2240 2240 2240 0
191 20250401 163100 194318363 2240 2240 2240 2240 0
192 20250401 163000 194318363 2240 2240 2240 2240 0
193 20250401 162900 194318363 2240 2240 2240 2240 0
194 20250401 162800 194318363 2240 2240 2240 2240 0
195 20250401 162700 194318363 2240 2240 2240 2240 0
196 20250401 162600 194318363 2240 2240 2240 2240 0
197 20250401 162500 194318363 2240 2240 2240 2240 0
198 20250401 162400 194318363 2240 2240 2240 2240 0
199 20250401 162300 194318363 2240 2240 2240 2240 0
200 20250401 162200 194318363 2240 2240 2240 2240 0
201 20250401 162100 194318363 2240 2240 2240 2240 0
202 20250401 162000 194318363 2240 2240 2240 2240 0
203 20250401 161900 194318363 2240 2240 2240 2240 0
204 20250401 161800 194318363 2240 2240 2240 2240 0
205 20250401 161700 194318363 2240 2240 2240 2240 0
206 20250401 161600 194318363 2240 2240 2240 2240 0
207 20250401 161500 194318363 2240 2240 2240 2240 0
208 20250401 161400 194318363 2240 2240 2240 2240 0
209 20250401 161300 194318363 2240 2240 2240 2240 0
210 20250401 161200 194318363 2240 2240 2240 2240 0
211 20250401 161100 194318363 2240 2240 2240 2240 0
212 20250401 161000 194318363 2240 2240 2240 2240 1157
213 20250401 160900 194318363 2240 2240 2240 2240 0
214 20250401 160800 194318363 2240 2240 2240 2240 0
215 20250401 160700 194318363 2240 2240 2240 2240 0
216 20250401 160600 194318363 2240 2240 2240 2240 0
217 20250401 160500 194318363 2240 2240 2240 2240 0
218 20250401 160400 194318363 2240 2240 2240 2240 0
219 20250401 160300 194318363 2240 2240 2240 2240 0
220 20250401 160200 194318363 2240 2240 2240 2240 0
221 20250401 160100 194318363 2240 2240 2240 2240 0
222 20250401 160000 194318363 2240 2240 2240 2240 0
223 20250401 155900 194318363 2240 2240 2240 2240 0
224 20250401 155800 194318363 2240 2240 2240 2240 0
225 20250401 155700 194318363 2240 2240 2240 2240 0
226 20250401 155600 194318363 2240 2240 2240 2240 0
227 20250401 155500 194318363 2240 2240 2240 2240 0
228 20250401 155400 194318363 2240 2240 2240 2240 0
229 20250401 155300 194318363 2240 2240 2240 2240 0
230 20250401 155200 194318363 2240 2240 2240 2240 0
231 20250401 155100 194318363 2240 2240 2240 2240 0
232 20250401 155000 194318363 2240 2240 2240 2240 0
233 20250401 154900 194318363 2240 2240 2240 2240 0
234 20250401 154800 194318363 2240 2240 2240 2240 0
235 20250401 154700 194318363 2240 2240 2240 2240 0
236 20250401 154600 194318363 2240 2240 2240 2240 0
237 20250401 154500 194318363 2240 2240 2240 2240 0
238 20250401 154400 194318363 2240 2240 2240 2240 0
239 20250401 154300 194318363 2240 2240 2240 2240 0
240 20250401 154200 194318363 2240 2240 2240 2240 0
241 20250401 154100 194318363 2240 2240 2240 2240 0
242 20250401 154000 194318363 2240 2240 2240 2240 1157
243 20250401 153900 194318363 2240 2240 2240 2240 0
244 20250401 153800 194318363 2240 2240 2240 2240 0
245 20250401 153700 194318363 2240 2240 2240 2240 0
246 20250401 153600 194318363 2240 2240 2240 2240 0
247 20250401 153500 194318363 2240 2240 2240 2240 0
248 20250401 153400 194318363 2240 2240 2240 2240 0
249 20250401 153300 194318363 2240 2240 2240 2240 0
250 20250401 153200 194318363 2240 2240 2240 2240 0
251 20250401 153100 194318363 2240 2240 2240 2240 0
252 20250401 153000 194318363 2240 2240 2240 2240 1157
253 20250401 152900 191726683 2240 2240 2240 2240 0
254 20250401 152800 191726683 2240 2240 2240 2240 0
255 20250401 152700 191726683 2240 2240 2240 2240 0
256 20250401 152600 191726683 2240 2240 2240 2240 0
257 20250401 152500 191726683 2240 2240 2240 2240 0
258 20250401 152400 191726683 2240 2240 2240 2240 0
259 20250401 152300 191726683 2240 2240 2240 2240 0
260 20250401 152200 191726683 2240 2240 2240 2240 0
261 20250401 152100 191726683 2240 2240 2240 2240 0
262 20250401 152000 191726683 2240 2240 2240 2240 0
263 20250401 151900 191726683 2240 2240 2240 2240 0
264 20250401 151800 191726683 2240 2240 2240 2240 0
265 20250401 151700 191726683 2240 2240 2240 2240 44
266 20250401 151600 191628123 2240 2240 2240 2240 257
267 20250401 151500 191052443 2240 2240 2240 2240 0
268 20250401 151400 191052443 2240 2240 2240 2240 0
269 20250401 151300 191052443 2240 2240 2240 2240 0
270 20250401 151200 191052443 2240 2240 2240 2240 0
271 20250401 151100 191052443 2240 2240 2240 2240 84
272 20250401 151000 190864283 2240 2240 2240 2240 14
273 20250401 150900 190832923 2240 2240 2240 2240 8
274 20250401 150800 190815003 2240 2240 2240 2240 94
275 20250401 150700 190604443 2240 2235 2240 2235 104
276 20250401 150600 190371948 2250 2250 2250 2250 0
277 20250401 150500 190371948 2250 2250 2250 2250 0
278 20250401 150400 190371948 2250 2250 2250 2250 0
279 20250401 150300 190371948 2250 2250 2250 2250 0
280 20250401 150200 190371948 2250 2250 2250 2250 0
281 20250401 150100 190371948 2250 2250 2250 2250 0
282 20250401 150000 190371948 2250 2250 2250 2235 33
283 20250401 145900 190297803 2245 2245 2250 2245 106
284 20250401 145800 190059828 2235 2245 2245 2235 211
285 20250401 145700 189586153 2240 2245 2245 2240 103
286 20250401 145600 189355003 2245 2245 2245 2235 109
287 20250401 145500 189110408 2245 2245 2245 2235 108
288 20250401 145400 188868003 2245 2245 2245 2245 145
289 20250401 145300 188542478 2235 2240 2240 2235 76
290 20250401 145200 188372248 2240 2235 2240 2235 1537
291 20250401 145100 184933903 2235 2235 2235 2230 91
292 20250401 145000 184730528 2235 2235 2235 2230 135
293 20250401 144900 184428813 2235 2230 2235 2230 119
294 20250401 144800 184162868 2230 2230 2230 2225 136
295 20250401 144700 183859598 2230 2230 2235 2225 112
296 20250401 144600 183609843 2225 2225 2225 2225 2
297 20250401 144500 183605393 2225 2225 2225 2225 2
298 20250401 144400 183600943 2225 2225 2225 2225 0
299 20250401 144300 183600943 2225 2225 2225 2225 2
300 20250401 144200 183596493 2225 2235 2235 2225 69
301 20250401 144100 183442298 2230 2225 2230 2225 170
302 20250401 144000 183063208 2220 2220 2220 2220 2
303 20250401 143900 183058768 2220 2220 2220 2220 0
304 20250401 143800 183058768 2220 2230 2230 2220 151
305 20250401 143700 182722058 2220 2220 2220 2220 53
306 20250401 143600 182604398 2220 2230 2230 2220 149
307 20250401 143500 182272148 2220 2220 2220 2220 2
308 20250401 143400 182267708 2225 2225 2225 2225 24
309 20250401 143300 182214308 2215 2215 2215 2215 2
310 20250401 143200 182209878 2225 2230 2230 2225 15
311 20250401 143100 182176433 2225 2220 2225 2220 137
312 20250401 143000 181871618 2220 2220 2220 2220 2
313 20250401 142900 181867178 2225 2220 2225 2220 149
314 20250401 142800 181535663 2225 2225 2225 2225 0
315 20250401 142700 181535663 2225 2225 2225 2225 1
316 20250401 142600 181533438 2230 2225 2230 2225 149
317 20250401 142500 181201178 2215 2215 2215 2215 2
318 20250401 142400 181196748 2230 2220 2230 2220 92
319 20250401 142300 180991648 2225 2225 2225 2225 147
320 20250401 142200 180664573 2220 2220 2220 2220 2
321 20250401 142100 180660133 2215 2215 2215 2215 2
322 20250401 142000 180655703 2220 2220 2220 2220 2
323 20250401 141900 180651263 2225 2215 2225 2215 150
324 20250401 141800 180317533 2225 2225 2225 2225 0
325 20250401 141700 180317533 2225 2225 2225 2225 1
326 20250401 141600 180315308 2230 2225 2230 2225 149
327 20250401 141500 179983053 2220 2220 2220 2220 2
328 20250401 141400 179978613 2225 2225 2225 2225 1
329 20250401 141300 179976388 2220 2230 2230 2220 2728
330 20250401 141200 173915718 2220 2220 2220 2220 2
331 20250401 141100 173911278 2220 2220 2220 2220 2
332 20250401 141000 173906838 2225 2225 2225 2225 20
333 20250401 140900 173862338 2230 2225 2230 2225 151
334 20250401 140800 173525618 2225 2225 2225 2225 0
335 20250401 140700 173525618 2225 2230 2230 2225 92
336 20250401 140600 173320468 2230 2225 2230 2225 150
337 20250401 140500 172985978 2225 2230 2230 2225 86
338 20250401 140400 172794208 2230 2225 2230 2225 148
339 20250401 140300 172464178 2220 2220 2220 2220 0
340 20250401 140200 172464178 2220 2220 2220 2220 2
341 20250401 140100 172459738 2220 2230 2230 2220 150
342 20250401 140000 172125258 2220 2220 2220 2220 2
343 20250401 135900 172120818 2220 2220 2220 2220 2
344 20250401 135800 172116378 2220 2220 2220 2220 0
345 20250401 135700 172116378 2220 2225 2225 2220 243
346 20250401 135600 171576168 2220 2220 2220 2220 2
347 20250401 135500 171571728 2225 2225 2225 2225 1
348 20250401 135400 171569503 2230 2225 2230 2225 149
349 20250401 135300 171237243 2225 2220 2225 2220 291
350 20250401 135200 170589778 2220 2220 2220 2220 0
351 20250401 135100 170589778 2220 2225 2225 2220 150
352 20250401 135000 170256038 2225 2220 2225 2220 92
353 20250401 134900 170051348 2220 2220 2220 2220 2
354 20250401 134800 170046908 2220 2220 2220 2220 24
355 20250401 134700 169993628 2225 2225 2225 2225 149
356 20250401 134600 169662103 2220 2220 2220 2220 2
357 20250401 134500 169657663 2220 2220 2220 2220 2
358 20250401 134400 169653223 2225 2220 2225 2220 151
359 20250401 134300 169317258 2225 2220 2225 2220 32
360 20250401 134200 169246068 2225 2225 2225 2225 147
361 20250401 134100 168918993 2225 2225 2225 2225 2
362 20250401 134000 168914543 2220 2220 2220 2220 2
363 20250401 133900 168910103 2225 2230 2230 2225 151
364 20250401 133800 168573383 2220 2220 2220 2220 2
365 20250401 133700 168568943 2220 2220 2220 2220 0
366 20250401 133600 168568943 2220 2230 2230 2220 166
367 20250401 133500 168198873 2225 2220 2225 2220 19
368 20250401 133400 168156683 2220 2220 2220 2220 2
369 20250401 133300 168152243 2230 2220 2230 2220 92
370 20250401 133200 167947103 2230 2225 2230 2225 148
371 20250401 133100 167617268 2220 2220 2220 2220 2
372 20250401 133000 167612828 2220 2220 2220 2220 1502
373 20250401 132900 164278388 2220 2225 2225 2220 151
374 20250401 132800 163942423 2220 2220 2220 2220 20
375 20250401 132700 163898023 2225 2225 2225 2225 11
376 20250401 132600 163873548 2220 2225 2225 2220 151
377 20250401 132500 163537583 2220 2220 2220 2220 2
378 20250401 132400 163533143 2215 2215 2215 2215 2
379 20250401 132300 163528713 2220 2220 2225 2215 166
380 20250401 132200 163159558 2220 2215 2220 2215 4
381 20250401 132100 163150688 2225 2225 2225 2225 0
382 20250401 132000 163150688 2225 2220 2225 2220 146
383 20250401 131900 162825848 2215 2210 2215 2210 5
384 20250401 131800 162814783 2215 2215 2215 2215 1
385 20250401 131700 162812568 2225 2215 2225 2215 148
386 20250401 131600 162483483 2225 2215 2225 2215 91
387 20250401 131500 162281348 2215 2225 2225 2215 146
388 20250401 131400 161956508 2215 2215 2215 2215 4
389 20250401 131300 161947648 2210 2210 2210 2210 2
390 20250401 131200 161943228 2215 2215 2215 2215 1
391 20250401 131100 161941013 2225 2225 2225 2225 145
392 20250401 131000 161618388 2215 2215 2215 2215 4
393 20250401 130900 161609528 2215 2215 2215 2215 1
394 20250401 130800 161607313 2225 2220 2225 2220 30
395 20250401 130700 161540573 2220 2215 2220 2215 119
396 20250401 130600 161276403 2225 2225 2225 2225 0
397 20250401 130500 161276403 2225 2220 2225 2220 147
398 20250401 130400 160949668 2210 2215 2215 2210 103
399 20250401 130300 160721533 2205 2205 2205 2205 2
400 20250401 130200 160717123 2210 2210 2210 2210 2
401 20250401 130100 160712703 2215 2215 2215 2215 213
402 20250401 130000 160240908 2205 2205 2205 2205 2
403 20250401 125900 160236498 2215 2210 2215 2210 92
404 20250401 125800 160032728 2215 2210 2215 2210 148
405 20250401 125700 159704918 2205 2205 2205 2205 2
406 20250401 125600 159700508 2205 2205 2205 2205 0
407 20250401 125500 159700508 2205 2215 2215 2205 7
408 20250401 125400 159685023 2210 2205 2210 2205 146
409 20250401 125300 159362373 2205 2205 2205 2205 2
410 20250401 125200 159357963 2210 2210 2210 2210 97
411 20250401 125100 159143593 2215 2215 2215 2215 148
412 20250401 125000 158815773 2210 2210 2210 2210 2
413 20250401 124900 158811353 2210 2210 2210 2210 102
414 20250401 124800 158585933 2210 2215 2215 2210 150
415 20250401 124700 158253693 2210 2210 2210 2210 2
416 20250401 124600 158249273 2210 2210 2210 2210 0
417 20250401 124500 158249273 2210 2215 2215 2210 151
418 20250401 124400 157914818 2210 2210 2210 2210 2
419 20250401 124300 157910398 2210 2210 2210 2210 44
420 20250401 124200 157813158 2215 2215 2215 2210 341
421 20250401 124100 157058353 2210 2210 2210 2210 2
422 20250401 124000 157053933 2215 2215 2215 2215 0
423 20250401 123900 157053933 2215 2215 2215 2210 163
424 20250401 123800 156692898 2210 2210 2210 2210 2
425 20250401 123700 156688478 2210 2210 2210 2210 2
426 20250401 123600 156684058 2215 2210 2215 2210 149
427 20250401 123500 156354033 2205 2205 2205 2205 0
428 20250401 123400 156354033 2205 2205 2205 2205 2
429 20250401 123300 156349623 2210 2215 2215 2210 204
430 20250401 123200 155897773 2205 2205 2205 2205 2
431 20250401 123100 155893363 2210 2215 2215 2210 3
432 20250401 123000 155886728 2215 2215 2215 2215 145
433 20250401 122900 155565553 2210 2210 2210 2210 3
434 20250401 122800 155558923 2205 2205 2205 2205 2
435 20250401 122700 155554513 2210 2215 2215 2210 119
436 20250401 122600 155290933 2210 2205 2210 2205 32
437 20250401 122500 155220223 2210 2210 2210 2210 90
438 20250401 122400 155021323 2205 2205 2205 2205 2
439 20250401 122300 155016913 2205 2210 2210 2205 150
440 20250401 122200 154685423 2210 2225 2225 2210 1134
441 20250401 122100 152174253 2225 2225 2225 2215 86
442 20250401 122000 151983653 2225 2220 2225 2220 79
443 20250401 121900 151807893 2215 2215 2215 2215 2
444 20250401 121800 151803463 2215 2215 2215 2215 2
445 20250401 121700 151799033 2215 2215 2215 2215 2
446 20250401 121600 151794603 2215 2215 2215 2215 8
447 20250401 121500 151776883 2215 2215 2215 2215 0
448 20250401 121400 151776883 2215 2215 2215 2215 2
449 20250401 121300 151772453 2215 2215 2215 2215 2
450 20250401 121200 151768023 2215 2215 2215 2215 2
451 20250401 121100 151763593 2215 2215 2215 2215 2
452 20250401 121000 151759163 2225 2225 2225 2225 100
453 20250401 120900 151536663 2215 2215 2215 2215 2
454 20250401 120800 151532233 2225 2225 2225 2220 176
455 20250401 120700 151140643 2220 2215 2220 2215 66
456 20250401 120600 150994133 2215 2215 2215 2215 2
457 20250401 120500 150989703 2215 2215 2215 2215 2
458 20250401 120400 150985273 2220 2220 2220 2220 208
459 20250401 120300 150523513 2215 2215 2215 2215 20
460 20250401 120200 150479213 2215 2215 2215 2215 2
461 20250401 120100 150474783 2220 2215 2220 2215 219
462 20250401 120000 149988613 2220 2215 2220 2215 3
463 20250401 115900 149981963 2220 2220 2220 2220 390
464 20250401 115800 149116163 2220 2225 2225 2220 151
465 20250401 115700 148780198 2220 2220 2220 2220 2
466 20250401 115600 148775758 2220 2220 2220 2220 2
467 20250401 115500 148771318 2220 2220 2225 2220 170
468 20250401 115400 148393173 2220 2220 2220 2220 18
469 20250401 115300 148353213 2220 2225 2225 2220 3
470 20250401 115200 148346548 2230 2225 2230 2225 149
471 20250401 115100 148014288 2230 2220 2230 2220 92
472 20250401 115000 147809148 2220 2220 2220 2220 2
473 20250401 114900 147804708 2225 2225 2225 2225 149
474 20250401 114800 147473183 2220 2220 2220 2220 2
475 20250401 114700 147468743 2230 2225 2230 2220 150
476 20250401 114600 147134993 2225 2215 2225 2215 604
477 20250401 114500 145792168 2215 2200 2215 2200 904
478 20250401 114400 143789988 2200 2200 2200 2200 0
479 20250401 114300 143789988 2200 2195 2205 2190 6365
480 20250401 114200 129812483 2195 2195 2200 2195 243
481 20250401 114100 129278353 2195 2195 2195 2195 2
482 20250401 114000 129273963 2195 2195 2195 2195 2
483 20250401 113900 129269573 2200 2200 2200 2200 149
484 20250401 113800 128941773 2195 2195 2195 2195 2
485 20250401 113700 128937383 2195 2195 2195 2195 2
486 20250401 113600 128932993 2200 2195 2200 2195 149
487 20250401 113500 128605203 2190 2190 2190 2190 2
488 20250401 113400 128600823 2200 2190 2200 2190 92
489 20250401 113300 128398443 2195 2200 2200 2195 649
490 20250401 113200 126973143 2195 2200 2200 2195 149
491 20250401 113100 126645353 2195 2195 2195 2195 2
492 20250401 113000 126640963 2195 2195 2195 2190 269
493 20250401 112900 126050518 2190 2190 2190 2190 2
494 20250401 112800 126046138 2190 2190 2190 2190 0
495 20250401 112700 126046138 2190 2190 2190 2190 2
496 20250401 112600 126041758 2195 2190 2195 2190 303
497 20250401 112500 125376688 2190 2190 2190 2190 2
498 20250401 112400 125372308 2195 2190 2195 2190 149
499 20250401 112300 125045263 2185 2185 2185 2185 0
500 20250401 112200 125045263 2185 2185 2185 2185 2
501 20250401 112100 125040893 2185 2195 2195 2185 148
502 20250401 112000 124716053 2190 2185 2190 2185 4
503 20250401 111900 124707303 2185 2185 2185 2185 2
504 20250401 111800 124702933 2195 2195 2195 2195 147
505 20250401 111700 124380268 2185 2185 2195 2185 309
506 20250401 111600 123704473 2170 2180 2190 2170 5557
507 20250401 111500 111560598 2170 2175 2175 2170 5279
508 20250401 111400 100104553 2180 2175 2180 2175 151
509 20250401 111300 99775383 2180 2180 2180 2180 515
510 20250401 111200 98652683 2185 2185 2185 2185 1
511 20250401 111100 98650498 2190 2185 2190 2185 150
512 20250401 111000 98322111 2185 2185 2185 2180 4
513 20250401 110900 98313381 2180 2185 2185 2180 2
514 20250401 110800 98309016 2190 2190 2190 2190 149
515 20250401 110700 97982706 2180 2180 2180 2180 2
516 20250401 110600 97978346 2180 2180 2180 2180 2
517 20250401 110500 97973986 2185 2195 2195 2185 889
518 20250401 110400 96028691 2190 2195 2195 2190 102
519 20250401 110300 95804811 2195 2190 2195 2190 743
520 20250401 110200 94174296 2190 2195 2195 2190 150
521 20250401 110100 93845056 2185 2185 2185 2185 2
522 20250401 110000 93840686 2195 2185 2195 2185 92
523 20250401 105900 93638766 2195 2185 2195 2185 204
524 20250401 105800 93193006 2190 2185 2190 2185 265
525 20250401 105700 92612666 2185 2190 2190 2185 1000
526 20250401 105600 90427631 2190 2190 2190 2190 2
527 20250401 105500 90423251 2190 2185 2190 2185 560
528 20250401 105400 89196861 2185 2185 2185 2185 2
529 20250401 105300 89192491 2190 2185 2190 2185 143
530 20250401 105200 88879331 2190 2190 2190 2180 412
531 20250401 105100 87977131 2185 2180 2185 2180 3
532 20250401 105000 87970586 2180 2180 2180 2180 20
533 20250401 104900 87926986 2185 2180 2185 2180 171
534 20250401 104800 87553361 2175 2175 2175 2175 2
535 20250401 104700 87549011 2180 2180 2180 2180 440
536 20250401 104600 86589811 2175 2170 2185 2170 4252
537 20250401 104500 77338697 2165 2165 2165 2165 3
538 20250401 104400 77332202 2165 2165 2165 2165 102
539 20250401 104300 77111372 2170 2170 2170 2165 440
540 20250401 104200 76157582 2165 2165 2165 2165 0
541 20250401 104100 76157582 2165 2165 2165 2165 2
542 20250401 104000 76153252 2165 2165 2165 2165 2
543 20250401 103900 76148922 2170 2165 2170 2165 178
544 20250401 103800 75762672 2165 2165 2165 2165 2
545 20250401 103700 75758342 2170 2170 2170 2170 147
546 20250401 103600 75439352 2165 2165 2165 2165 2
547 20250401 103500 75435022 2160 2165 2165 2160 4
548 20250401 103400 75426372 2170 2170 2170 2170 149
549 20250401 103300 75103042 2170 2160 2170 2160 4
550 20250401 103200 75094382 2165 2165 2165 2165 0
551 20250401 103100 75094382 2165 2170 2175 2165 149
552 20250401 103000 74770397 2165 2165 2165 2165 2
553 20250401 102900 74766067 2160 2160 2160 2160 2
554 20250401 102800 74761747 2165 2160 2165 2160 2149
555 20250401 102700 70109522 2165 2160 2165 2160 1075
556 20250401 102600 67782167 2150 2165 2165 2150 92
557 20250401 102500 67583017 2150 2150 2150 2150 2
558 20250401 102400 67578717 2150 2150 2155 2150 225
559 20250401 102300 67094222 2150 2150 2150 2150 2
560 20250401 102200 67089922 2150 2150 2150 2150 2
561 20250401 102100 67085622 2155 2155 2155 2155 148
562 20250401 102000 66766682 2145 2145 2145 2145 2
563 20250401 101900 66762392 2145 2145 2145 2145 2
564 20250401 101800 66758102 2145 2150 2150 2145 575
565 20250401 101700 65521867 2150 2140 2150 2140 3002
566 20250401 101600 59067587 2150 2150 2150 2150 467
567 20250401 101500 58063537 2145 2150 2150 2145 151
568 20250401 101400 57738897 2140 2140 2140 2140 2
569 20250401 101300 57734617 2145 2145 2145 2145 2
570 20250401 101200 57730327 2150 2145 2150 2145 149
571 20250401 101100 57409987 2145 2145 2145 2145 647
572 20250401 101000 56022172 2140 2145 2145 2140 4
573 20250401 100900 56013602 2145 2145 2145 2140 436
574 20250401 100800 55078392 2145 2142 2145 2140 152
575 20250401 100700 54752398 2140 2140 2140 2140 2
576 20250401 100600 54748118 2140 2140 2140 2140 0
577 20250401 100500 54748118 2140 2142 2142 2140 151
578 20250401 100400 54424680 2140 2142 2142 2140 3
579 20250401 100300 54418258 2140 2140 2140 2140 2
580 20250401 100200 54413978 2142 2140 2142 2140 154
581 20250401 100100 54084114 2140 2145 2145 2140 1021
582 20250401 100000 51894074 2145 2147 2147 2145 105
583 20250401 095900 51668643 2145 2147 2147 2145 151
584 20250401 095800 51344450 2145 2145 2145 2145 2
585 20250401 095700 51340160 2145 2145 2145 2145 2
586 20250401 095600 51335870 2147 2147 2147 2147 348
587 20250401 095500 50588714 2145 2145 2145 2145 2
588 20250401 095400 50584424 2145 2145 2145 2145 2
589 20250401 095300 50580134 2145 2150 2150 2145 150
590 20250401 095200 50257644 2150 2145 2150 2145 157
591 20250401 095100 49920429 2145 2145 2145 2145 2
592 20250401 095000 49916139 2150 2150 2150 2150 148
593 20250401 094900 49597939 2145 2145 2145 2145 118
594 20250401 094800 49344829 2145 2150 2150 2145 8
595 20250401 094700 49327639 2150 2145 2150 2145 5
596 20250401 094600 49316899 2150 2145 2150 2145 4
597 20250401 094500 49308309 2145 2145 2145 2145 74
598 20250401 094400 49149579 2145 2150 2150 2145 20
599 20250401 094300 49106594 2150 2155 2155 2150 267
600 20250401 094200 48532474 2155 2150 2155 2150 3
601 20250401 094100 48526019 2155 2155 2155 2155 691
602 20250401 094000 47036914 2155 2155 2155 2155 0
603 20250401 093900 47036914 2155 2160 2160 2155 3
604 20250401 093800 47030444 2155 2155 2155 2155 2
605 20250401 093700 47026134 2155 2155 2155 2155 2
606 20250401 093600 47021824 2155 2155 2155 2155 2
607 20250401 093500 47017514 2160 2160 2160 2160 90
608 20250401 093400 46823114 2155 2155 2160 2155 493
609 20250401 093300 45760594 2160 2155 2160 2155 5
610 20250401 093200 45749804 2160 2160 2160 2160 261
611 20250401 093100 45186044 2160 2160 2160 2160 2
612 20250401 093000 45181724 2165 2165 2165 2165 363
613 20250401 092900 44395829 2165 2165 2165 2165 7
614 20250401 092800 44380674 2165 2170 2170 2165 37
615 20250401 092700 44300394 2170 2170 2170 2170 3
616 20250401 092600 44293884 2170 2170 2170 2170 42
617 20250401 092500 44202744 2165 2165 2165 2165 0
618 20250401 092400 44202744 2165 2170 2180 2165 1212
619 20250401 092300 41565079 2160 2160 2160 2160 2
620 20250401 092200 41560759 2160 2160 2160 2160 2
621 20250401 092100 41556439 2160 2160 2160 2160 2
622 20250401 092000 41552119 2160 2160 2160 2160 0
623 20250401 091900 41552119 2160 2160 2160 2160 182
624 20250401 091800 41158999 2185 2165 2185 2155 1554
625 20250401 091700 37775079 2150 2150 2150 2150 2
626 20250401 091600 37770779 2150 2165 2165 2150 118
627 20250401 091500 37515339 2165 2150 2165 2150 1004
628 20250401 091400 35342054 2150 2155 2155 2150 142
629 20250401 091300 35036634 2155 2152 2155 2152 102
630 20250401 091200 34816830 2150 2150 2150 2150 2
631 20250401 091100 34812530 2150 2150 2150 2150 2
632 20250401 091000 34808230 2155 2135 2155 2135 750
633 20250401 090900 33196045 2145 2145 2145 2145 1
634 20250401 090800 33193900 2150 2145 2150 2145 142
635 20250401 090700 32888835 2145 2130 2145 2130 2000
636 20250401 090600 28614230 2140 2140 2140 2140 5
637 20250401 090500 28603530 2140 2140 2140 2140 75
638 20250401 090400 28443030 2145 2140 2145 2140 713
639 20250401 090300 26914145 2145 2145 2145 2145 399
640 20250401 090200 26058290 2145 2145 2145 2145 470
641 20250401 090100 25050140 2130 2140 2145 2130 1023
642 20250401 090000 22857430 2130 2135 2135 2130 10118

1
046310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16418641,0,36367289815,0.00
20250327,0,16418641,0,36859849045,0.00
20250326,0,16418641,0,37106128660,0.00
20250325,0,16418641,0,36941942250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16418641 0 36367289815 0.00
3 20250327 0 16418641 0 36859849045 0.00
4 20250326 0 16418641 0 37106128660 0.00
5 20250325 0 16418641 0 36941942250 0.00