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

659
067570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,106991367,2215,2215,2215,2215,2503
20250401,195600,106991367,2215,2215,2215,2215,0
20250401,195500,106991367,2215,2215,2215,2215,0
20250401,195400,106991367,2215,2215,2215,2215,0
20250401,195300,106991367,2215,2215,2215,2215,0
20250401,195200,106991367,2215,2215,2215,2215,0
20250401,195100,106991367,2215,2215,2215,2215,0
20250401,195000,106991367,2215,2215,2215,2215,0
20250401,194900,106991367,2215,2215,2215,2215,0
20250401,194800,106991367,2215,2215,2215,2215,0
20250401,194700,106991367,2215,2215,2215,2215,0
20250401,194600,106991367,2215,2215,2215,2215,0
20250401,194500,106991367,2215,2215,2215,2215,0
20250401,194400,106991367,2215,2215,2215,2215,0
20250401,194300,106991367,2215,2215,2215,2215,0
20250401,194200,106991367,2215,2215,2215,2215,0
20250401,194100,106991367,2215,2215,2215,2215,0
20250401,194000,106991367,2215,2215,2215,2215,0
20250401,193900,106991367,2215,2215,2215,2215,0
20250401,193800,106991367,2215,2215,2215,2215,0
20250401,193700,106991367,2215,2215,2215,2215,0
20250401,193600,106991367,2215,2215,2215,2215,0
20250401,193500,106991367,2215,2215,2215,2215,0
20250401,193400,106991367,2215,2215,2215,2215,0
20250401,193300,106991367,2215,2215,2215,2215,0
20250401,193200,106991367,2215,2215,2215,2215,0
20250401,193100,106991367,2215,2215,2215,2215,0
20250401,193000,106991367,2215,2215,2215,2215,0
20250401,192900,106991367,2215,2215,2215,2215,0
20250401,192800,106991367,2215,2215,2215,2215,0
20250401,192700,106991367,2215,2215,2215,2215,2503
20250401,192600,106991367,2215,2215,2215,2215,0
20250401,192500,106991367,2215,2215,2215,2215,0
20250401,192400,106991367,2215,2215,2215,2215,0
20250401,192300,106991367,2215,2215,2215,2215,0
20250401,192200,106991367,2215,2215,2215,2215,0
20250401,192100,106991367,2215,2215,2215,2215,0
20250401,192000,106991367,2215,2215,2215,2215,0
20250401,191900,106991367,2215,2215,2215,2215,0
20250401,191800,106991367,2215,2215,2215,2215,0
20250401,191700,106991367,2215,2215,2215,2215,0
20250401,191600,106991367,2215,2215,2215,2215,0
20250401,191500,106991367,2215,2215,2215,2215,0
20250401,191400,106991367,2215,2215,2215,2215,0
20250401,191300,106991367,2215,2215,2215,2215,0
20250401,191200,106991367,2215,2215,2215,2215,0
20250401,191100,106991367,2215,2215,2215,2215,0
20250401,191000,106991367,2215,2215,2215,2215,0
20250401,190900,106991367,2215,2215,2215,2215,0
20250401,190800,106991367,2215,2215,2215,2215,0
20250401,190700,106991367,2215,2215,2215,2215,0
20250401,190600,106991367,2215,2215,2215,2215,0
20250401,190500,106991367,2215,2215,2215,2215,0
20250401,190400,106991367,2215,2215,2215,2215,0
20250401,190300,106991367,2215,2215,2215,2215,0
20250401,190200,106991367,2215,2215,2215,2215,0
20250401,190100,106991367,2215,2215,2215,2215,0
20250401,190000,106991367,2215,2215,2215,2215,0
20250401,185900,106991367,2215,2215,2215,2215,0
20250401,185800,106991367,2215,2215,2215,2215,0
20250401,185700,106991367,2215,2215,2215,2215,2503
20250401,185600,106991367,2215,2215,2215,2215,0
20250401,185500,106991367,2215,2215,2215,2215,0
20250401,185400,106991367,2215,2215,2215,2215,0
20250401,185300,106991367,2215,2215,2215,2215,0
20250401,185200,106991367,2215,2215,2215,2215,0
20250401,185100,106991367,2215,2215,2215,2215,0
20250401,185000,106991367,2215,2215,2215,2215,0
20250401,184900,106991367,2215,2215,2215,2215,0
20250401,184800,106991367,2215,2215,2215,2215,0
20250401,184700,106991367,2215,2215,2215,2215,0
20250401,184600,106991367,2215,2215,2215,2215,0
20250401,184500,106991367,2215,2215,2215,2215,0
20250401,184400,106991367,2215,2215,2215,2215,0
20250401,184300,106991367,2215,2215,2215,2215,0
20250401,184200,106991367,2215,2215,2215,2215,0
20250401,184100,106991367,2215,2215,2215,2215,0
20250401,184000,106991367,2215,2215,2215,2215,0
20250401,183900,106991367,2215,2215,2215,2215,0
20250401,183800,106991367,2215,2215,2215,2215,0
20250401,183700,106991367,2215,2215,2215,2215,0
20250401,183600,106991367,2215,2215,2215,2215,0
20250401,183500,106991367,2215,2215,2215,2215,0
20250401,183400,106991367,2215,2215,2215,2215,0
20250401,183300,106991367,2215,2215,2215,2215,0
20250401,183200,106991367,2215,2215,2215,2215,0
20250401,183100,106991367,2215,2215,2215,2215,0
20250401,183000,106991367,2215,2215,2215,2215,0
20250401,182900,106991367,2215,2215,2215,2215,0
20250401,182800,106991367,2215,2215,2215,2215,0
20250401,182700,106991367,2215,2215,2215,2215,2503
20250401,182600,106991367,2215,2215,2215,2215,0
20250401,182500,106991367,2215,2215,2215,2215,0
20250401,182400,106991367,2215,2215,2215,2215,0
20250401,182300,106991367,2215,2215,2215,2215,0
20250401,182200,106991367,2215,2215,2215,2215,0
20250401,182100,106991367,2215,2215,2215,2215,0
20250401,182000,106991367,2215,2215,2215,2215,0
20250401,181900,106991367,2215,2215,2215,2215,0
20250401,181800,106991367,2215,2215,2215,2215,0
20250401,181700,106991367,2215,2215,2215,2215,0
20250401,181600,106991367,2215,2215,2215,2215,0
20250401,181500,106991367,2215,2215,2215,2215,0
20250401,181400,106991367,2215,2215,2215,2215,0
20250401,181300,106991367,2215,2215,2215,2215,0
20250401,181200,106991367,2215,2215,2215,2215,0
20250401,181100,106991367,2215,2215,2215,2215,0
20250401,181000,106991367,2215,2215,2215,2215,0
20250401,180900,106991367,2215,2215,2215,2215,0
20250401,180800,106991367,2215,2215,2215,2215,0
20250401,180700,106991367,2215,2215,2215,2215,0
20250401,180600,106991367,2215,2215,2215,2215,0
20250401,180500,106991367,2215,2215,2215,2215,0
20250401,180400,106991367,2215,2215,2215,2215,0
20250401,180300,106991367,2215,2215,2215,2215,0
20250401,180200,106991367,2215,2215,2215,2215,0
20250401,180100,106991367,2215,2215,2215,2215,0
20250401,180000,106991367,2215,2215,2215,2215,0
20250401,175900,106991367,2215,2215,2215,2215,0
20250401,175800,106991367,2215,2215,2215,2215,0
20250401,175700,106991367,2215,2215,2215,2215,2503
20250401,175600,106991367,2215,2215,2215,2215,0
20250401,175500,106991367,2215,2215,2215,2215,0
20250401,175400,106991367,2215,2215,2215,2215,0
20250401,175300,106991367,2215,2215,2215,2215,0
20250401,175200,106991367,2215,2215,2215,2215,0
20250401,175100,106991367,2215,2215,2215,2215,0
20250401,175000,106991367,2215,2215,2215,2215,0
20250401,174900,106991367,2215,2215,2215,2215,0
20250401,174800,106991367,2215,2215,2215,2215,0
20250401,174700,106991367,2215,2215,2215,2215,0
20250401,174600,106991367,2215,2215,2215,2215,0
20250401,174500,106991367,2215,2215,2215,2215,0
20250401,174400,106991367,2215,2215,2215,2215,0
20250401,174300,106991367,2215,2215,2215,2215,0
20250401,174200,106991367,2215,2215,2215,2215,0
20250401,174100,106991367,2215,2215,2215,2215,0
20250401,174000,106991367,2215,2215,2215,2215,0
20250401,173900,106991367,2215,2215,2215,2215,0
20250401,173800,106991367,2215,2215,2215,2215,0
20250401,173700,106991367,2215,2215,2215,2215,0
20250401,173600,106991367,2215,2215,2215,2215,0
20250401,173500,106991367,2215,2215,2215,2215,0
20250401,173400,106991367,2215,2215,2215,2215,0
20250401,173300,106991367,2215,2215,2215,2215,0
20250401,173200,106991367,2215,2215,2215,2215,0
20250401,173100,106991367,2215,2215,2215,2215,0
20250401,173000,106991367,2215,2215,2215,2215,0
20250401,172900,106991367,2215,2215,2215,2215,0
20250401,172800,106991367,2215,2215,2215,2215,0
20250401,172700,106991367,2215,2215,2215,2215,2503
20250401,172600,106991367,2215,2215,2215,2215,0
20250401,172500,106991367,2215,2215,2215,2215,0
20250401,172400,106991367,2215,2215,2215,2215,0
20250401,172300,106991367,2215,2215,2215,2215,0
20250401,172200,106991367,2215,2215,2215,2215,0
20250401,172100,106991367,2215,2215,2215,2215,0
20250401,172000,106991367,2215,2215,2215,2215,0
20250401,171900,106991367,2215,2215,2215,2215,0
20250401,171800,106991367,2215,2215,2215,2215,0
20250401,171700,106991367,2215,2215,2215,2215,0
20250401,171600,106991367,2215,2215,2215,2215,0
20250401,171500,106991367,2215,2215,2215,2215,0
20250401,171400,106991367,2215,2215,2215,2215,0
20250401,171300,106991367,2215,2215,2215,2215,0
20250401,171200,106991367,2215,2215,2215,2215,0
20250401,171100,106991367,2215,2215,2215,2215,0
20250401,171000,106991367,2215,2215,2215,2215,0
20250401,170900,106991367,2215,2215,2215,2215,0
20250401,170800,106991367,2215,2215,2215,2215,0
20250401,170700,106991367,2215,2215,2215,2215,0
20250401,170600,106991367,2215,2215,2215,2215,0
20250401,170500,106991367,2215,2215,2215,2215,0
20250401,170400,106991367,2215,2215,2215,2215,0
20250401,170300,106991367,2215,2215,2215,2215,0
20250401,170200,106991367,2215,2215,2215,2215,0
20250401,170100,106991367,2215,2215,2215,2215,0
20250401,170000,106991367,2215,2215,2215,2215,0
20250401,165900,106991367,2215,2215,2215,2215,0
20250401,165800,106991367,2215,2215,2215,2215,0
20250401,165700,106991367,2215,2215,2215,2215,2503
20250401,165600,106991367,2215,2215,2215,2215,0
20250401,165500,106991367,2215,2215,2215,2215,0
20250401,165400,106991367,2215,2215,2215,2215,0
20250401,165300,106991367,2215,2215,2215,2215,0
20250401,165200,106991367,2215,2215,2215,2215,0
20250401,165100,106991367,2215,2215,2215,2215,0
20250401,165000,106991367,2215,2215,2215,2215,0
20250401,164900,106991367,2215,2215,2215,2215,0
20250401,164800,106991367,2215,2215,2215,2215,0
20250401,164700,106991367,2215,2215,2215,2215,0
20250401,164600,106991367,2215,2215,2215,2215,0
20250401,164500,106991367,2215,2215,2215,2215,0
20250401,164400,106991367,2215,2215,2215,2215,0
20250401,164300,106991367,2215,2215,2215,2215,0
20250401,164200,106991367,2215,2215,2215,2215,0
20250401,164100,106991367,2215,2215,2215,2215,0
20250401,164000,106991367,2215,2215,2215,2215,0
20250401,163900,106991367,2215,2215,2215,2215,0
20250401,163800,106991367,2215,2215,2215,2215,0
20250401,163700,106991367,2215,2215,2215,2215,0
20250401,163600,106991367,2215,2215,2215,2215,0
20250401,163500,106991367,2215,2215,2215,2215,0
20250401,163400,106991367,2215,2215,2215,2215,0
20250401,163300,106991367,2215,2215,2215,2215,0
20250401,163200,106991367,2215,2215,2215,2215,0
20250401,163100,106991367,2215,2215,2215,2215,0
20250401,163000,106991367,2215,2215,2215,2215,0
20250401,162900,106991367,2215,2215,2215,2215,0
20250401,162800,106991367,2215,2215,2215,2215,0
20250401,162700,106991367,2215,2215,2215,2215,2503
20250401,162600,106991367,2215,2215,2215,2215,0
20250401,162500,106991367,2215,2215,2215,2215,0
20250401,162400,106991367,2215,2215,2215,2215,0
20250401,162300,106991367,2215,2215,2215,2215,0
20250401,162200,106991367,2215,2215,2215,2215,0
20250401,162100,106991367,2215,2215,2215,2215,0
20250401,162000,106991367,2215,2215,2215,2215,0
20250401,161900,106991367,2215,2215,2215,2215,0
20250401,161800,106991367,2215,2215,2215,2215,0
20250401,161700,106991367,2215,2215,2215,2215,0
20250401,161600,106991367,2215,2215,2215,2215,0
20250401,161500,106991367,2215,2215,2215,2215,0
20250401,161400,106991367,2215,2215,2215,2215,0
20250401,161300,106991367,2215,2215,2215,2215,0
20250401,161200,106991367,2215,2215,2215,2215,0
20250401,161100,106991367,2215,2215,2215,2215,0
20250401,161000,106991367,2215,2215,2215,2215,0
20250401,160900,106991367,2215,2215,2215,2215,0
20250401,160800,106991367,2215,2215,2215,2215,0
20250401,160700,106991367,2215,2215,2215,2215,0
20250401,160600,106991367,2215,2215,2215,2215,0
20250401,160500,106991367,2215,2215,2215,2215,0
20250401,160400,106991367,2215,2215,2215,2215,0
20250401,160300,106991367,2215,2215,2215,2215,0
20250401,160200,106991367,2215,2215,2215,2215,0
20250401,160100,106991367,2215,2215,2215,2215,0
20250401,160000,106991367,2215,2215,2215,2215,0
20250401,155900,106991367,2215,2215,2215,2215,0
20250401,155800,106991367,2215,2215,2215,2215,0
20250401,155700,106991367,2215,2215,2215,2215,2503
20250401,155600,106991367,2215,2215,2215,2215,0
20250401,155500,106991367,2215,2215,2215,2215,0
20250401,155400,106991367,2215,2215,2215,2215,0
20250401,155300,106991367,2215,2215,2215,2215,0
20250401,155200,106991367,2215,2215,2215,2215,0
20250401,155100,106991367,2215,2215,2215,2215,0
20250401,155000,106991367,2215,2215,2215,2215,0
20250401,154900,106991367,2215,2215,2215,2215,0
20250401,154800,106991367,2215,2215,2215,2215,0
20250401,154700,106991367,2215,2215,2215,2215,0
20250401,154600,106991367,2215,2215,2215,2215,0
20250401,154500,106991367,2215,2215,2215,2215,0
20250401,154400,106991367,2215,2215,2215,2215,0
20250401,154300,106991367,2215,2215,2215,2215,0
20250401,154200,106991367,2215,2215,2215,2215,0
20250401,154100,106991367,2215,2215,2215,2215,0
20250401,154000,106991367,2215,2215,2215,2215,0
20250401,153900,106991367,2215,2215,2215,2215,0
20250401,153800,106991367,2215,2215,2215,2215,0
20250401,153700,106991367,2215,2215,2215,2215,0
20250401,153600,106991367,2215,2215,2215,2215,0
20250401,153500,106991367,2215,2215,2215,2215,0
20250401,153400,106991367,2215,2215,2215,2215,0
20250401,153300,106991367,2215,2215,2215,2215,0
20250401,153200,106991367,2215,2215,2215,2215,0
20250401,153100,106991367,2215,2215,2215,2215,0
20250401,153000,106991367,2215,2215,2215,2215,2503
20250401,152900,101447222,2215,2215,2215,2215,0
20250401,152800,101447222,2215,2215,2215,2215,0
20250401,152700,101447222,2215,2215,2215,2215,0
20250401,152600,101447222,2215,2215,2215,2215,0
20250401,152500,101447222,2215,2215,2215,2215,0
20250401,152400,101447222,2215,2215,2215,2215,0
20250401,152300,101447222,2215,2215,2215,2215,0
20250401,152200,101447222,2215,2215,2215,2215,0
20250401,152100,101447222,2215,2215,2215,2215,0
20250401,152000,101447222,2215,2215,2215,2215,0
20250401,151900,101447222,2215,2215,2215,2215,53
20250401,151800,101329827,2215,2210,2215,2200,754
20250401,151700,99668752,2210,2210,2210,2210,0
20250401,151600,99668752,2210,2210,2210,2210,201
20250401,151500,99224542,2210,2210,2210,2210,0
20250401,151400,99224542,2210,2210,2210,2210,72
20250401,151300,99065422,2215,2215,2215,2215,0
20250401,151200,99065422,2215,2215,2215,2215,0
20250401,151100,99065422,2215,2215,2215,2215,0
20250401,151000,99065422,2215,2215,2215,2215,0
20250401,150900,99065422,2215,2215,2215,2215,0
20250401,150800,99065422,2215,2215,2215,2215,0
20250401,150700,99065422,2215,2215,2215,2215,0
20250401,150600,99065422,2215,2215,2215,2215,0
20250401,150500,99065422,2215,2215,2215,2215,0
20250401,150400,99065422,2215,2215,2215,2215,0
20250401,150300,99065422,2215,2215,2215,2215,112
20250401,150200,98817342,2210,2210,2210,2210,0
20250401,150100,98817342,2210,2210,2210,2205,1003
20250401,150000,96604477,2215,2215,2215,2215,0
20250401,145900,96604477,2215,2215,2215,2215,0
20250401,145800,96604477,2215,2215,2215,2215,0
20250401,145700,96604477,2215,2215,2215,2215,0
20250401,145600,96604477,2215,2215,2215,2215,0
20250401,145500,96604477,2215,2215,2215,2215,0
20250401,145400,96604477,2215,2215,2215,2215,0
20250401,145300,96604477,2215,2215,2215,2215,0
20250401,145200,96604477,2215,2215,2215,2215,0
20250401,145100,96604477,2215,2215,2215,2215,0
20250401,145000,96604477,2215,2215,2215,2215,0
20250401,144900,96604477,2215,2215,2215,2215,0
20250401,144800,96604477,2215,2215,2215,2215,0
20250401,144700,96604477,2215,2215,2215,2215,0
20250401,144600,96604477,2215,2215,2215,2215,0
20250401,144500,96604477,2215,2215,2215,2215,2
20250401,144400,96600047,2215,2215,2215,2215,98
20250401,144300,96382977,2210,2210,2210,2210,0
20250401,144200,96382977,2210,2210,2210,2210,0
20250401,144100,96382977,2210,2210,2210,2210,0
20250401,144000,96382977,2210,2210,2210,2210,0
20250401,143900,96382977,2210,2210,2210,2210,0
20250401,143800,96382977,2210,2210,2210,2210,0
20250401,143700,96382977,2210,2210,2210,2210,0
20250401,143600,96382977,2210,2210,2210,2210,0
20250401,143500,96382977,2210,2210,2210,2210,0
20250401,143400,96382977,2210,2210,2210,2210,0
20250401,143300,96382977,2210,2210,2210,2210,0
20250401,143200,96382977,2210,2210,2210,2210,0
20250401,143100,96382977,2210,2210,2210,2210,0
20250401,143000,96382977,2210,2210,2210,2210,0
20250401,142900,96382977,2210,2210,2210,2210,0
20250401,142800,96382977,2210,2210,2210,2210,204
20250401,142700,95932137,2210,2210,2210,2210,0
20250401,142600,95932137,2210,2210,2210,2210,0
20250401,142500,95932137,2210,2210,2210,2210,200
20250401,142400,95490137,2215,2215,2215,2215,0
20250401,142300,95490137,2215,2215,2215,2215,0
20250401,142200,95490137,2215,2215,2215,2215,200
20250401,142100,95047137,2215,2215,2215,2215,300
20250401,142000,94382637,2220,2220,2220,2220,0
20250401,141900,94382637,2220,2220,2220,2220,0
20250401,141800,94382637,2220,2220,2220,2220,0
20250401,141700,94382637,2220,2220,2220,2220,50
20250401,141600,94271637,2220,2220,2220,2220,125
20250401,141500,93994137,2220,2215,2220,2215,723
20250401,141400,92392367,2220,2220,2220,2220,0
20250401,141300,92392367,2220,2220,2220,2220,0
20250401,141200,92392367,2220,2220,2220,2220,0
20250401,141100,92392367,2220,2220,2220,2220,0
20250401,141000,92392367,2220,2220,2220,2220,0
20250401,140900,92392367,2220,2220,2220,2220,0
20250401,140800,92392367,2220,2220,2220,2220,0
20250401,140700,92392367,2220,2220,2220,2220,0
20250401,140600,92392367,2220,2220,2220,2220,0
20250401,140500,92392367,2220,2220,2220,2220,0
20250401,140400,92392367,2220,2220,2220,2220,0
20250401,140300,92392367,2220,2220,2220,2220,0
20250401,140200,92392367,2220,2220,2220,2220,0
20250401,140100,92392367,2220,2220,2220,2220,0
20250401,140000,92392367,2220,2220,2220,2220,0
20250401,135900,92392367,2220,2220,2220,2220,0
20250401,135800,92392367,2220,2220,2220,2220,0
20250401,135700,92392367,2220,2220,2220,2220,0
20250401,135600,92392367,2220,2220,2220,2220,0
20250401,135500,92392367,2220,2220,2220,2220,0
20250401,135400,92392367,2220,2220,2220,2220,0
20250401,135300,92392367,2220,2220,2220,2220,0
20250401,135200,92392367,2220,2220,2220,2220,0
20250401,135100,92392367,2220,2220,2220,2220,0
20250401,135000,92392367,2220,2220,2220,2220,0
20250401,134900,92392367,2220,2220,2220,2220,0
20250401,134800,92392367,2220,2220,2220,2220,0
20250401,134700,92392367,2220,2220,2220,2220,0
20250401,134600,92392367,2220,2220,2220,2220,0
20250401,134500,92392367,2220,2220,2220,2220,8
20250401,134400,92374607,2220,2220,2220,2220,0
20250401,134300,92374607,2220,2220,2220,2220,0
20250401,134200,92374607,2220,2220,2220,2220,0
20250401,134100,92374607,2220,2220,2220,2220,0
20250401,134000,92374607,2220,2220,2220,2220,0
20250401,133900,92374607,2220,2220,2220,2220,0
20250401,133800,92374607,2220,2220,2220,2220,0
20250401,133700,92374607,2220,2220,2220,2220,32
20250401,133600,92303567,2220,2220,2220,2220,50
20250401,133500,92192567,2215,2215,2215,2215,100
20250401,133400,91971067,2215,2215,2215,2215,1289
20250401,133300,89115932,2220,2220,2220,2220,0
20250401,133200,89115932,2220,2220,2220,2220,0
20250401,133100,89115932,2220,2220,2220,2220,0
20250401,133000,89115932,2220,2220,2220,2220,0
20250401,132900,89115932,2220,2220,2220,2220,0
20250401,132800,89115932,2220,2220,2220,2220,0
20250401,132700,89115932,2220,2220,2220,2220,0
20250401,132600,89115932,2220,2220,2220,2220,0
20250401,132500,89115932,2220,2220,2220,2220,0
20250401,132400,89115932,2220,2220,2220,2220,0
20250401,132300,89115932,2220,2220,2220,2220,0
20250401,132200,89115932,2220,2220,2220,2220,0
20250401,132100,89115932,2220,2220,2220,2220,0
20250401,132000,89115932,2220,2220,2220,2220,0
20250401,131900,89115932,2220,2220,2220,2220,0
20250401,131800,89115932,2220,2220,2220,2220,0
20250401,131700,89115932,2220,2220,2220,2220,0
20250401,131600,89115932,2220,2220,2220,2220,0
20250401,131500,89115932,2220,2220,2220,2220,0
20250401,131400,89115932,2220,2220,2220,2220,0
20250401,131300,89115932,2220,2220,2220,2220,2
20250401,131200,89111492,2220,2220,2220,2220,0
20250401,131100,89111492,2220,2220,2220,2220,0
20250401,131000,89111492,2220,2220,2220,2220,0
20250401,130900,89111492,2220,2220,2220,2220,0
20250401,130800,89111492,2220,2220,2220,2220,0
20250401,130700,89111492,2220,2220,2220,2220,0
20250401,130600,89111492,2220,2220,2220,2220,0
20250401,130500,89111492,2220,2220,2220,2220,0
20250401,130400,89111492,2220,2220,2220,2220,0
20250401,130300,89111492,2220,2220,2220,2220,0
20250401,130200,89111492,2220,2220,2220,2220,0
20250401,130100,89111492,2220,2220,2220,2220,11
20250401,130000,89087072,2220,2220,2220,2220,0
20250401,125900,89087072,2220,2220,2220,2220,0
20250401,125800,89087072,2220,2220,2220,2220,0
20250401,125700,89087072,2220,2220,2220,2220,0
20250401,125600,89087072,2220,2220,2220,2220,3820
20250401,125500,80606672,2225,2225,2225,2225,0
20250401,125400,80606672,2225,2225,2225,2225,11
20250401,125300,80582197,2225,2225,2225,2225,1000
20250401,125200,78357197,2230,2230,2230,2230,0
20250401,125100,78357197,2230,2230,2230,2230,0
20250401,125000,78357197,2230,2230,2230,2230,0
20250401,124900,78357197,2230,2230,2230,2230,906
20250401,124800,76336817,2230,2230,2230,2230,0
20250401,124700,76336817,2230,2230,2230,2230,40
20250401,124600,76247617,2230,2230,2230,2230,0
20250401,124500,76247617,2230,2230,2230,2230,5
20250401,124400,76236467,2225,2225,2225,2225,0
20250401,124300,76236467,2225,2225,2225,2225,0
20250401,124200,76236467,2225,2225,2225,2225,1094
20250401,124100,73802317,2220,2220,2220,2220,0
20250401,124000,73802317,2220,2220,2220,2220,0
20250401,123900,73802317,2220,2220,2220,2220,0
20250401,123800,73802317,2220,2220,2220,2220,0
20250401,123700,73802317,2220,2220,2220,2220,0
20250401,123600,73802317,2220,2220,2220,2220,0
20250401,123500,73802317,2220,2220,2220,2220,0
20250401,123400,73802317,2220,2220,2220,2220,0
20250401,123300,73802317,2220,2220,2220,2220,1
20250401,123200,73800097,2225,2225,2225,2225,20
20250401,123100,73755597,2225,2225,2225,2225,0
20250401,123000,73755597,2225,2225,2225,2225,0
20250401,122900,73755597,2225,2225,2225,2225,2
20250401,122800,73751147,2225,2225,2225,2225,0
20250401,122700,73751147,2225,2225,2225,2225,21
20250401,122600,73704422,2225,2225,2225,2225,0
20250401,122500,73704422,2225,2225,2225,2225,45
20250401,122400,73604297,2225,2225,2225,2225,0
20250401,122300,73604297,2225,2225,2225,2225,0
20250401,122200,73604297,2225,2225,2225,2225,0
20250401,122100,73604297,2225,2225,2225,2225,59
20250401,122000,73473022,2220,2220,2220,2220,0
20250401,121900,73473022,2220,2220,2220,2220,0
20250401,121800,73473022,2220,2220,2220,2220,50
20250401,121700,73362022,2225,2225,2225,2225,0
20250401,121600,73362022,2225,2225,2225,2225,0
20250401,121500,73362022,2225,2225,2225,2225,0
20250401,121400,73362022,2225,2225,2225,2225,10
20250401,121300,73339772,2225,2225,2225,2225,0
20250401,121200,73339772,2225,2225,2225,2225,0
20250401,121100,73339772,2225,2225,2225,2225,302
20250401,121000,72667822,2225,2225,2225,2225,10
20250401,120900,72645572,2225,2225,2225,2225,0
20250401,120800,72645572,2225,2225,2225,2225,1
20250401,120700,72643347,2225,2225,2225,2225,3
20250401,120600,72636672,2220,2220,2220,2220,18
20250401,120500,72596712,2230,2230,2230,2230,0
20250401,120400,72596712,2230,2230,2230,2230,0
20250401,120300,72596712,2230,2230,2230,2230,0
20250401,120200,72596712,2230,2230,2230,2230,0
20250401,120100,72596712,2230,2230,2230,2230,0
20250401,120000,72596712,2230,2230,2230,2230,0
20250401,115900,72596712,2230,2230,2230,2230,0
20250401,115800,72596712,2230,2230,2230,2230,0
20250401,115700,72596712,2230,2230,2230,2230,0
20250401,115600,72596712,2230,2220,2230,2220,320
20250401,115500,71883612,2220,2220,2220,2220,50
20250401,115400,71772612,2220,2230,2230,2220,130
20250401,115300,71483512,2230,2220,2230,2220,29
20250401,115200,71419042,2225,2225,2225,2225,0
20250401,115100,71419042,2225,2225,2225,2225,0
20250401,115000,71419042,2225,2225,2225,2225,4
20250401,114900,71410142,2230,2230,2230,2230,3
20250401,114800,71403452,2220,2220,2220,2220,0
20250401,114700,71403452,2220,2220,2220,2220,1
20250401,114600,71401232,2230,2230,2230,2230,0
20250401,114500,71401232,2230,2230,2230,2230,3
20250401,114400,71394542,2235,2235,2235,2235,0
20250401,114300,71394542,2235,2235,2235,2235,0
20250401,114200,71394542,2235,2235,2235,2235,0
20250401,114100,71394542,2235,2235,2235,2235,0
20250401,114000,71394542,2235,2235,2235,2235,0
20250401,113900,71394542,2235,2235,2235,2235,1
20250401,113800,71392307,2230,2225,2230,2225,901
20250401,113700,69387577,2230,2230,2230,2230,1
20250401,113600,69385347,2230,2230,2230,2230,0
20250401,113500,69385347,2230,2230,2235,2230,3
20250401,113400,69378652,2230,2225,2230,2225,4254
20250401,113300,59901952,2220,2220,2220,2220,0
20250401,113200,59901952,2220,2220,2220,2220,20
20250401,113100,59857552,2220,2220,2220,2220,0
20250401,113000,59857552,2220,2220,2220,2220,0
20250401,112900,59857552,2220,2220,2220,2220,259
20250401,112800,59282572,2220,2220,2220,2220,0
20250401,112700,59282572,2220,2220,2220,2220,20
20250401,112600,59238172,2225,2225,2225,2225,0
20250401,112500,59238172,2225,2225,2225,2225,0
20250401,112400,59238172,2225,2225,2225,2225,0
20250401,112300,59238172,2225,2225,2225,2225,0
20250401,112200,59238172,2225,2220,2225,2220,11
20250401,112100,59213722,2220,2220,2220,2220,0
20250401,112000,59213722,2220,2220,2220,2220,862
20250401,111900,57300082,2230,2230,2230,2230,1
20250401,111800,57297852,2225,2220,2225,2220,1801
20250401,111700,53295532,2220,2220,2220,2220,0
20250401,111600,53295532,2220,2220,2220,2220,0
20250401,111500,53295532,2220,2220,2220,2220,0
20250401,111400,53295532,2220,2220,2220,2220,0
20250401,111300,53295532,2220,2220,2220,2220,0
20250401,111200,53295532,2220,2220,2220,2220,0
20250401,111100,53295532,2220,2220,2220,2220,0
20250401,111000,53295532,2220,2220,2220,2220,500
20250401,110900,52185532,2220,2220,2220,2220,0
20250401,110800,52185532,2220,2215,2220,2215,35
20250401,110700,52107852,2215,2215,2215,2215,5
20250401,110600,52096777,2215,2215,2215,2215,0
20250401,110500,52096777,2215,2215,2215,2215,0
20250401,110400,52096777,2215,2215,2215,2215,0
20250401,110300,52096777,2215,2215,2215,2215,0
20250401,110200,52096777,2215,2215,2215,2215,0
20250401,110100,52096777,2215,2215,2215,2215,0
20250401,110000,52096777,2215,2215,2215,2215,0
20250401,105900,52096777,2215,2215,2215,2215,0
20250401,105800,52096777,2215,2215,2215,2215,1161
20250401,105700,49525162,2215,2215,2215,2215,0
20250401,105600,49525162,2215,2215,2215,2215,100
20250401,105500,49303662,2215,2205,2215,2205,330
20250401,105400,48573012,2205,2205,2205,2205,60
20250401,105300,48440712,2210,2205,2210,2205,1273
20250401,105200,45628542,2200,2200,2200,2200,420
20250401,105100,44704542,2200,2205,2205,2200,352
20250401,105000,43928682,2205,2205,2205,2205,0
20250401,104900,43928682,2205,2205,2205,2205,1
20250401,104800,43926477,2200,2200,2200,2200,1232
20250401,104700,41216077,2195,2195,2195,2195,0
20250401,104600,41216077,2195,2195,2195,2195,0
20250401,104500,41216077,2195,2195,2195,2195,0
20250401,104400,41216077,2195,2185,2195,2185,2861
20250401,104300,34947712,2185,2185,2185,2185,1
20250401,104200,34945527,2190,2190,2190,2190,0
20250401,104100,34945527,2190,2185,2190,2185,666
20250401,104000,33489812,2185,2185,2185,2185,0
20250401,103900,33489812,2185,2185,2185,2185,0
20250401,103800,33489812,2185,2185,2185,2185,0
20250401,103700,33489812,2185,2185,2185,2185,0
20250401,103600,33489812,2185,2185,2185,2185,0
20250401,103500,33489812,2185,2185,2185,2185,2
20250401,103400,33485442,2180,2180,2180,2180,351
20250401,103300,32720262,2185,2185,2185,2185,0
20250401,103200,32720262,2185,2185,2185,2185,0
20250401,103100,32720262,2185,2185,2185,2185,0
20250401,103000,32720262,2185,2185,2185,2185,0
20250401,102900,32720262,2185,2185,2185,2185,0
20250401,102800,32720262,2185,2185,2185,2185,0
20250401,102700,32720262,2185,2185,2185,2185,58
20250401,102600,32593532,2185,2185,2185,2185,20
20250401,102500,32549832,2185,2185,2185,2185,2
20250401,102400,32545462,2180,2180,2180,2180,0
20250401,102300,32545462,2180,2180,2180,2180,0
20250401,102200,32545462,2180,2180,2180,2180,0
20250401,102100,32545462,2180,2185,2185,2180,428
20250401,102000,31610290,2185,2185,2185,2185,2
20250401,101900,31605920,2175,2175,2175,2175,0
20250401,101800,31605920,2175,2175,2175,2175,0
20250401,101700,31605920,2175,2175,2175,2175,0
20250401,101600,31605920,2175,2175,2175,2175,0
20250401,101500,31605920,2175,2175,2175,2175,0
20250401,101400,31605920,2175,2175,2175,2175,0
20250401,101300,31605920,2175,2175,2175,2175,1
20250401,101200,31603745,2185,2185,2185,2185,0
20250401,101100,31603745,2185,2185,2185,2185,2
20250401,101000,31599375,2185,2185,2185,2185,0
20250401,100900,31599375,2185,2185,2185,2185,0
20250401,100800,31599375,2185,2185,2185,2185,4
20250401,100700,31590635,2180,2180,2180,2180,0
20250401,100600,31590635,2180,2180,2180,2180,0
20250401,100500,31590635,2180,2180,2180,2180,0
20250401,100400,31590635,2180,2180,2180,2180,0
20250401,100300,31590635,2180,2180,2180,2180,0
20250401,100200,31590635,2180,2175,2180,2175,25
20250401,100100,31536225,2175,2175,2175,2175,0
20250401,100000,31536225,2175,2180,2180,2175,2937
20250401,095900,25141650,2185,2185,2185,2185,0
20250401,095800,25141650,2185,2185,2185,2185,0
20250401,095700,25141650,2185,2185,2185,2185,0
20250401,095600,25141650,2185,2185,2185,2185,0
20250401,095500,25141650,2185,2185,2185,2185,0
20250401,095400,25141650,2185,2185,2185,2185,0
20250401,095300,25141650,2185,2185,2185,2185,9
20250401,095200,25121985,2185,2185,2185,2185,3
20250401,095100,25115430,2185,2185,2185,2185,0
20250401,095000,25115430,2185,2185,2185,2185,45
20250401,094900,25017105,2185,2185,2185,2185,502
20250401,094800,23920235,2185,2185,2185,2185,5
20250401,094700,23909310,2185,2185,2185,2185,18
20250401,094600,23869980,2180,2180,2180,2180,0
20250401,094500,23869980,2180,2185,2185,2180,4003
20250401,094400,15143430,2180,2180,2180,2180,0
20250401,094300,15143430,2180,2180,2180,2180,0
20250401,094200,15143430,2180,2180,2180,2180,0
20250401,094100,15143430,2180,2180,2180,2180,0
20250401,094000,15143430,2180,2180,2180,2180,85
20250401,093900,14958130,2185,2185,2185,2185,0
20250401,093800,14958130,2185,2185,2185,2185,380
20250401,093700,14127830,2185,2185,2185,2185,0
20250401,093600,14127830,2185,2185,2185,2180,2408
20250401,093500,8878215,2190,2190,2190,2190,0
20250401,093400,8878215,2190,2190,2190,2190,0
20250401,093300,8878215,2190,2190,2190,2190,0
20250401,093200,8878215,2190,2190,2190,2190,0
20250401,093100,8878215,2190,2190,2190,2190,3
20250401,093000,8871645,2190,2190,2190,2190,0
20250401,092900,8871645,2190,2190,2190,2190,0
20250401,092800,8871645,2190,2190,2190,2190,0
20250401,092700,8871645,2190,2190,2190,2190,0
20250401,092600,8871645,2190,2190,2190,2190,0
20250401,092500,8871645,2190,2190,2190,2190,0
20250401,092400,8871645,2190,2190,2190,2190,0
20250401,092300,8871645,2190,2190,2190,2190,0
20250401,092200,8871645,2190,2190,2190,2190,0
20250401,092100,8871645,2190,2190,2190,2190,0
20250401,092000,8871645,2190,2190,2190,2190,0
20250401,091900,8871645,2190,2190,2190,2190,0
20250401,091800,8871645,2190,2190,2190,2190,1250
20250401,091700,6134145,2195,2195,2195,2195,0
20250401,091600,6134145,2195,2195,2195,2195,0
20250401,091500,6134145,2195,2195,2195,2195,42
20250401,091400,6041955,2190,2190,2190,2190,0
20250401,091300,6041955,2190,2195,2195,2190,79
20250401,091200,5868555,2195,2195,2195,2195,311
20250401,091100,5185910,2195,2195,2195,2195,0
20250401,091000,5185910,2195,2190,2195,2190,341
20250401,090900,4439115,2190,2190,2190,2190,0
20250401,090800,4439115,2190,2190,2190,2190,822
20250401,090700,2638935,2190,2190,2190,2190,1
20250401,090600,2636745,2185,2185,2185,2185,47
20250401,090500,2534050,2185,2185,2185,2185,0
20250401,090400,2534050,2185,2190,2190,2185,119
20250401,090300,2273535,2190,2185,2190,2185,668
20250401,090200,813845,2185,2185,2185,2185,0
20250401,090100,813845,2185,2185,2185,2185,39
20250401,090000,728630,2180,2175,2180,2175,335
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 106991367 2215 2215 2215 2215 2503
3 20250401 195600 106991367 2215 2215 2215 2215 0
4 20250401 195500 106991367 2215 2215 2215 2215 0
5 20250401 195400 106991367 2215 2215 2215 2215 0
6 20250401 195300 106991367 2215 2215 2215 2215 0
7 20250401 195200 106991367 2215 2215 2215 2215 0
8 20250401 195100 106991367 2215 2215 2215 2215 0
9 20250401 195000 106991367 2215 2215 2215 2215 0
10 20250401 194900 106991367 2215 2215 2215 2215 0
11 20250401 194800 106991367 2215 2215 2215 2215 0
12 20250401 194700 106991367 2215 2215 2215 2215 0
13 20250401 194600 106991367 2215 2215 2215 2215 0
14 20250401 194500 106991367 2215 2215 2215 2215 0
15 20250401 194400 106991367 2215 2215 2215 2215 0
16 20250401 194300 106991367 2215 2215 2215 2215 0
17 20250401 194200 106991367 2215 2215 2215 2215 0
18 20250401 194100 106991367 2215 2215 2215 2215 0
19 20250401 194000 106991367 2215 2215 2215 2215 0
20 20250401 193900 106991367 2215 2215 2215 2215 0
21 20250401 193800 106991367 2215 2215 2215 2215 0
22 20250401 193700 106991367 2215 2215 2215 2215 0
23 20250401 193600 106991367 2215 2215 2215 2215 0
24 20250401 193500 106991367 2215 2215 2215 2215 0
25 20250401 193400 106991367 2215 2215 2215 2215 0
26 20250401 193300 106991367 2215 2215 2215 2215 0
27 20250401 193200 106991367 2215 2215 2215 2215 0
28 20250401 193100 106991367 2215 2215 2215 2215 0
29 20250401 193000 106991367 2215 2215 2215 2215 0
30 20250401 192900 106991367 2215 2215 2215 2215 0
31 20250401 192800 106991367 2215 2215 2215 2215 0
32 20250401 192700 106991367 2215 2215 2215 2215 2503
33 20250401 192600 106991367 2215 2215 2215 2215 0
34 20250401 192500 106991367 2215 2215 2215 2215 0
35 20250401 192400 106991367 2215 2215 2215 2215 0
36 20250401 192300 106991367 2215 2215 2215 2215 0
37 20250401 192200 106991367 2215 2215 2215 2215 0
38 20250401 192100 106991367 2215 2215 2215 2215 0
39 20250401 192000 106991367 2215 2215 2215 2215 0
40 20250401 191900 106991367 2215 2215 2215 2215 0
41 20250401 191800 106991367 2215 2215 2215 2215 0
42 20250401 191700 106991367 2215 2215 2215 2215 0
43 20250401 191600 106991367 2215 2215 2215 2215 0
44 20250401 191500 106991367 2215 2215 2215 2215 0
45 20250401 191400 106991367 2215 2215 2215 2215 0
46 20250401 191300 106991367 2215 2215 2215 2215 0
47 20250401 191200 106991367 2215 2215 2215 2215 0
48 20250401 191100 106991367 2215 2215 2215 2215 0
49 20250401 191000 106991367 2215 2215 2215 2215 0
50 20250401 190900 106991367 2215 2215 2215 2215 0
51 20250401 190800 106991367 2215 2215 2215 2215 0
52 20250401 190700 106991367 2215 2215 2215 2215 0
53 20250401 190600 106991367 2215 2215 2215 2215 0
54 20250401 190500 106991367 2215 2215 2215 2215 0
55 20250401 190400 106991367 2215 2215 2215 2215 0
56 20250401 190300 106991367 2215 2215 2215 2215 0
57 20250401 190200 106991367 2215 2215 2215 2215 0
58 20250401 190100 106991367 2215 2215 2215 2215 0
59 20250401 190000 106991367 2215 2215 2215 2215 0
60 20250401 185900 106991367 2215 2215 2215 2215 0
61 20250401 185800 106991367 2215 2215 2215 2215 0
62 20250401 185700 106991367 2215 2215 2215 2215 2503
63 20250401 185600 106991367 2215 2215 2215 2215 0
64 20250401 185500 106991367 2215 2215 2215 2215 0
65 20250401 185400 106991367 2215 2215 2215 2215 0
66 20250401 185300 106991367 2215 2215 2215 2215 0
67 20250401 185200 106991367 2215 2215 2215 2215 0
68 20250401 185100 106991367 2215 2215 2215 2215 0
69 20250401 185000 106991367 2215 2215 2215 2215 0
70 20250401 184900 106991367 2215 2215 2215 2215 0
71 20250401 184800 106991367 2215 2215 2215 2215 0
72 20250401 184700 106991367 2215 2215 2215 2215 0
73 20250401 184600 106991367 2215 2215 2215 2215 0
74 20250401 184500 106991367 2215 2215 2215 2215 0
75 20250401 184400 106991367 2215 2215 2215 2215 0
76 20250401 184300 106991367 2215 2215 2215 2215 0
77 20250401 184200 106991367 2215 2215 2215 2215 0
78 20250401 184100 106991367 2215 2215 2215 2215 0
79 20250401 184000 106991367 2215 2215 2215 2215 0
80 20250401 183900 106991367 2215 2215 2215 2215 0
81 20250401 183800 106991367 2215 2215 2215 2215 0
82 20250401 183700 106991367 2215 2215 2215 2215 0
83 20250401 183600 106991367 2215 2215 2215 2215 0
84 20250401 183500 106991367 2215 2215 2215 2215 0
85 20250401 183400 106991367 2215 2215 2215 2215 0
86 20250401 183300 106991367 2215 2215 2215 2215 0
87 20250401 183200 106991367 2215 2215 2215 2215 0
88 20250401 183100 106991367 2215 2215 2215 2215 0
89 20250401 183000 106991367 2215 2215 2215 2215 0
90 20250401 182900 106991367 2215 2215 2215 2215 0
91 20250401 182800 106991367 2215 2215 2215 2215 0
92 20250401 182700 106991367 2215 2215 2215 2215 2503
93 20250401 182600 106991367 2215 2215 2215 2215 0
94 20250401 182500 106991367 2215 2215 2215 2215 0
95 20250401 182400 106991367 2215 2215 2215 2215 0
96 20250401 182300 106991367 2215 2215 2215 2215 0
97 20250401 182200 106991367 2215 2215 2215 2215 0
98 20250401 182100 106991367 2215 2215 2215 2215 0
99 20250401 182000 106991367 2215 2215 2215 2215 0
100 20250401 181900 106991367 2215 2215 2215 2215 0
101 20250401 181800 106991367 2215 2215 2215 2215 0
102 20250401 181700 106991367 2215 2215 2215 2215 0
103 20250401 181600 106991367 2215 2215 2215 2215 0
104 20250401 181500 106991367 2215 2215 2215 2215 0
105 20250401 181400 106991367 2215 2215 2215 2215 0
106 20250401 181300 106991367 2215 2215 2215 2215 0
107 20250401 181200 106991367 2215 2215 2215 2215 0
108 20250401 181100 106991367 2215 2215 2215 2215 0
109 20250401 181000 106991367 2215 2215 2215 2215 0
110 20250401 180900 106991367 2215 2215 2215 2215 0
111 20250401 180800 106991367 2215 2215 2215 2215 0
112 20250401 180700 106991367 2215 2215 2215 2215 0
113 20250401 180600 106991367 2215 2215 2215 2215 0
114 20250401 180500 106991367 2215 2215 2215 2215 0
115 20250401 180400 106991367 2215 2215 2215 2215 0
116 20250401 180300 106991367 2215 2215 2215 2215 0
117 20250401 180200 106991367 2215 2215 2215 2215 0
118 20250401 180100 106991367 2215 2215 2215 2215 0
119 20250401 180000 106991367 2215 2215 2215 2215 0
120 20250401 175900 106991367 2215 2215 2215 2215 0
121 20250401 175800 106991367 2215 2215 2215 2215 0
122 20250401 175700 106991367 2215 2215 2215 2215 2503
123 20250401 175600 106991367 2215 2215 2215 2215 0
124 20250401 175500 106991367 2215 2215 2215 2215 0
125 20250401 175400 106991367 2215 2215 2215 2215 0
126 20250401 175300 106991367 2215 2215 2215 2215 0
127 20250401 175200 106991367 2215 2215 2215 2215 0
128 20250401 175100 106991367 2215 2215 2215 2215 0
129 20250401 175000 106991367 2215 2215 2215 2215 0
130 20250401 174900 106991367 2215 2215 2215 2215 0
131 20250401 174800 106991367 2215 2215 2215 2215 0
132 20250401 174700 106991367 2215 2215 2215 2215 0
133 20250401 174600 106991367 2215 2215 2215 2215 0
134 20250401 174500 106991367 2215 2215 2215 2215 0
135 20250401 174400 106991367 2215 2215 2215 2215 0
136 20250401 174300 106991367 2215 2215 2215 2215 0
137 20250401 174200 106991367 2215 2215 2215 2215 0
138 20250401 174100 106991367 2215 2215 2215 2215 0
139 20250401 174000 106991367 2215 2215 2215 2215 0
140 20250401 173900 106991367 2215 2215 2215 2215 0
141 20250401 173800 106991367 2215 2215 2215 2215 0
142 20250401 173700 106991367 2215 2215 2215 2215 0
143 20250401 173600 106991367 2215 2215 2215 2215 0
144 20250401 173500 106991367 2215 2215 2215 2215 0
145 20250401 173400 106991367 2215 2215 2215 2215 0
146 20250401 173300 106991367 2215 2215 2215 2215 0
147 20250401 173200 106991367 2215 2215 2215 2215 0
148 20250401 173100 106991367 2215 2215 2215 2215 0
149 20250401 173000 106991367 2215 2215 2215 2215 0
150 20250401 172900 106991367 2215 2215 2215 2215 0
151 20250401 172800 106991367 2215 2215 2215 2215 0
152 20250401 172700 106991367 2215 2215 2215 2215 2503
153 20250401 172600 106991367 2215 2215 2215 2215 0
154 20250401 172500 106991367 2215 2215 2215 2215 0
155 20250401 172400 106991367 2215 2215 2215 2215 0
156 20250401 172300 106991367 2215 2215 2215 2215 0
157 20250401 172200 106991367 2215 2215 2215 2215 0
158 20250401 172100 106991367 2215 2215 2215 2215 0
159 20250401 172000 106991367 2215 2215 2215 2215 0
160 20250401 171900 106991367 2215 2215 2215 2215 0
161 20250401 171800 106991367 2215 2215 2215 2215 0
162 20250401 171700 106991367 2215 2215 2215 2215 0
163 20250401 171600 106991367 2215 2215 2215 2215 0
164 20250401 171500 106991367 2215 2215 2215 2215 0
165 20250401 171400 106991367 2215 2215 2215 2215 0
166 20250401 171300 106991367 2215 2215 2215 2215 0
167 20250401 171200 106991367 2215 2215 2215 2215 0
168 20250401 171100 106991367 2215 2215 2215 2215 0
169 20250401 171000 106991367 2215 2215 2215 2215 0
170 20250401 170900 106991367 2215 2215 2215 2215 0
171 20250401 170800 106991367 2215 2215 2215 2215 0
172 20250401 170700 106991367 2215 2215 2215 2215 0
173 20250401 170600 106991367 2215 2215 2215 2215 0
174 20250401 170500 106991367 2215 2215 2215 2215 0
175 20250401 170400 106991367 2215 2215 2215 2215 0
176 20250401 170300 106991367 2215 2215 2215 2215 0
177 20250401 170200 106991367 2215 2215 2215 2215 0
178 20250401 170100 106991367 2215 2215 2215 2215 0
179 20250401 170000 106991367 2215 2215 2215 2215 0
180 20250401 165900 106991367 2215 2215 2215 2215 0
181 20250401 165800 106991367 2215 2215 2215 2215 0
182 20250401 165700 106991367 2215 2215 2215 2215 2503
183 20250401 165600 106991367 2215 2215 2215 2215 0
184 20250401 165500 106991367 2215 2215 2215 2215 0
185 20250401 165400 106991367 2215 2215 2215 2215 0
186 20250401 165300 106991367 2215 2215 2215 2215 0
187 20250401 165200 106991367 2215 2215 2215 2215 0
188 20250401 165100 106991367 2215 2215 2215 2215 0
189 20250401 165000 106991367 2215 2215 2215 2215 0
190 20250401 164900 106991367 2215 2215 2215 2215 0
191 20250401 164800 106991367 2215 2215 2215 2215 0
192 20250401 164700 106991367 2215 2215 2215 2215 0
193 20250401 164600 106991367 2215 2215 2215 2215 0
194 20250401 164500 106991367 2215 2215 2215 2215 0
195 20250401 164400 106991367 2215 2215 2215 2215 0
196 20250401 164300 106991367 2215 2215 2215 2215 0
197 20250401 164200 106991367 2215 2215 2215 2215 0
198 20250401 164100 106991367 2215 2215 2215 2215 0
199 20250401 164000 106991367 2215 2215 2215 2215 0
200 20250401 163900 106991367 2215 2215 2215 2215 0
201 20250401 163800 106991367 2215 2215 2215 2215 0
202 20250401 163700 106991367 2215 2215 2215 2215 0
203 20250401 163600 106991367 2215 2215 2215 2215 0
204 20250401 163500 106991367 2215 2215 2215 2215 0
205 20250401 163400 106991367 2215 2215 2215 2215 0
206 20250401 163300 106991367 2215 2215 2215 2215 0
207 20250401 163200 106991367 2215 2215 2215 2215 0
208 20250401 163100 106991367 2215 2215 2215 2215 0
209 20250401 163000 106991367 2215 2215 2215 2215 0
210 20250401 162900 106991367 2215 2215 2215 2215 0
211 20250401 162800 106991367 2215 2215 2215 2215 0
212 20250401 162700 106991367 2215 2215 2215 2215 2503
213 20250401 162600 106991367 2215 2215 2215 2215 0
214 20250401 162500 106991367 2215 2215 2215 2215 0
215 20250401 162400 106991367 2215 2215 2215 2215 0
216 20250401 162300 106991367 2215 2215 2215 2215 0
217 20250401 162200 106991367 2215 2215 2215 2215 0
218 20250401 162100 106991367 2215 2215 2215 2215 0
219 20250401 162000 106991367 2215 2215 2215 2215 0
220 20250401 161900 106991367 2215 2215 2215 2215 0
221 20250401 161800 106991367 2215 2215 2215 2215 0
222 20250401 161700 106991367 2215 2215 2215 2215 0
223 20250401 161600 106991367 2215 2215 2215 2215 0
224 20250401 161500 106991367 2215 2215 2215 2215 0
225 20250401 161400 106991367 2215 2215 2215 2215 0
226 20250401 161300 106991367 2215 2215 2215 2215 0
227 20250401 161200 106991367 2215 2215 2215 2215 0
228 20250401 161100 106991367 2215 2215 2215 2215 0
229 20250401 161000 106991367 2215 2215 2215 2215 0
230 20250401 160900 106991367 2215 2215 2215 2215 0
231 20250401 160800 106991367 2215 2215 2215 2215 0
232 20250401 160700 106991367 2215 2215 2215 2215 0
233 20250401 160600 106991367 2215 2215 2215 2215 0
234 20250401 160500 106991367 2215 2215 2215 2215 0
235 20250401 160400 106991367 2215 2215 2215 2215 0
236 20250401 160300 106991367 2215 2215 2215 2215 0
237 20250401 160200 106991367 2215 2215 2215 2215 0
238 20250401 160100 106991367 2215 2215 2215 2215 0
239 20250401 160000 106991367 2215 2215 2215 2215 0
240 20250401 155900 106991367 2215 2215 2215 2215 0
241 20250401 155800 106991367 2215 2215 2215 2215 0
242 20250401 155700 106991367 2215 2215 2215 2215 2503
243 20250401 155600 106991367 2215 2215 2215 2215 0
244 20250401 155500 106991367 2215 2215 2215 2215 0
245 20250401 155400 106991367 2215 2215 2215 2215 0
246 20250401 155300 106991367 2215 2215 2215 2215 0
247 20250401 155200 106991367 2215 2215 2215 2215 0
248 20250401 155100 106991367 2215 2215 2215 2215 0
249 20250401 155000 106991367 2215 2215 2215 2215 0
250 20250401 154900 106991367 2215 2215 2215 2215 0
251 20250401 154800 106991367 2215 2215 2215 2215 0
252 20250401 154700 106991367 2215 2215 2215 2215 0
253 20250401 154600 106991367 2215 2215 2215 2215 0
254 20250401 154500 106991367 2215 2215 2215 2215 0
255 20250401 154400 106991367 2215 2215 2215 2215 0
256 20250401 154300 106991367 2215 2215 2215 2215 0
257 20250401 154200 106991367 2215 2215 2215 2215 0
258 20250401 154100 106991367 2215 2215 2215 2215 0
259 20250401 154000 106991367 2215 2215 2215 2215 0
260 20250401 153900 106991367 2215 2215 2215 2215 0
261 20250401 153800 106991367 2215 2215 2215 2215 0
262 20250401 153700 106991367 2215 2215 2215 2215 0
263 20250401 153600 106991367 2215 2215 2215 2215 0
264 20250401 153500 106991367 2215 2215 2215 2215 0
265 20250401 153400 106991367 2215 2215 2215 2215 0
266 20250401 153300 106991367 2215 2215 2215 2215 0
267 20250401 153200 106991367 2215 2215 2215 2215 0
268 20250401 153100 106991367 2215 2215 2215 2215 0
269 20250401 153000 106991367 2215 2215 2215 2215 2503
270 20250401 152900 101447222 2215 2215 2215 2215 0
271 20250401 152800 101447222 2215 2215 2215 2215 0
272 20250401 152700 101447222 2215 2215 2215 2215 0
273 20250401 152600 101447222 2215 2215 2215 2215 0
274 20250401 152500 101447222 2215 2215 2215 2215 0
275 20250401 152400 101447222 2215 2215 2215 2215 0
276 20250401 152300 101447222 2215 2215 2215 2215 0
277 20250401 152200 101447222 2215 2215 2215 2215 0
278 20250401 152100 101447222 2215 2215 2215 2215 0
279 20250401 152000 101447222 2215 2215 2215 2215 0
280 20250401 151900 101447222 2215 2215 2215 2215 53
281 20250401 151800 101329827 2215 2210 2215 2200 754
282 20250401 151700 99668752 2210 2210 2210 2210 0
283 20250401 151600 99668752 2210 2210 2210 2210 201
284 20250401 151500 99224542 2210 2210 2210 2210 0
285 20250401 151400 99224542 2210 2210 2210 2210 72
286 20250401 151300 99065422 2215 2215 2215 2215 0
287 20250401 151200 99065422 2215 2215 2215 2215 0
288 20250401 151100 99065422 2215 2215 2215 2215 0
289 20250401 151000 99065422 2215 2215 2215 2215 0
290 20250401 150900 99065422 2215 2215 2215 2215 0
291 20250401 150800 99065422 2215 2215 2215 2215 0
292 20250401 150700 99065422 2215 2215 2215 2215 0
293 20250401 150600 99065422 2215 2215 2215 2215 0
294 20250401 150500 99065422 2215 2215 2215 2215 0
295 20250401 150400 99065422 2215 2215 2215 2215 0
296 20250401 150300 99065422 2215 2215 2215 2215 112
297 20250401 150200 98817342 2210 2210 2210 2210 0
298 20250401 150100 98817342 2210 2210 2210 2205 1003
299 20250401 150000 96604477 2215 2215 2215 2215 0
300 20250401 145900 96604477 2215 2215 2215 2215 0
301 20250401 145800 96604477 2215 2215 2215 2215 0
302 20250401 145700 96604477 2215 2215 2215 2215 0
303 20250401 145600 96604477 2215 2215 2215 2215 0
304 20250401 145500 96604477 2215 2215 2215 2215 0
305 20250401 145400 96604477 2215 2215 2215 2215 0
306 20250401 145300 96604477 2215 2215 2215 2215 0
307 20250401 145200 96604477 2215 2215 2215 2215 0
308 20250401 145100 96604477 2215 2215 2215 2215 0
309 20250401 145000 96604477 2215 2215 2215 2215 0
310 20250401 144900 96604477 2215 2215 2215 2215 0
311 20250401 144800 96604477 2215 2215 2215 2215 0
312 20250401 144700 96604477 2215 2215 2215 2215 0
313 20250401 144600 96604477 2215 2215 2215 2215 0
314 20250401 144500 96604477 2215 2215 2215 2215 2
315 20250401 144400 96600047 2215 2215 2215 2215 98
316 20250401 144300 96382977 2210 2210 2210 2210 0
317 20250401 144200 96382977 2210 2210 2210 2210 0
318 20250401 144100 96382977 2210 2210 2210 2210 0
319 20250401 144000 96382977 2210 2210 2210 2210 0
320 20250401 143900 96382977 2210 2210 2210 2210 0
321 20250401 143800 96382977 2210 2210 2210 2210 0
322 20250401 143700 96382977 2210 2210 2210 2210 0
323 20250401 143600 96382977 2210 2210 2210 2210 0
324 20250401 143500 96382977 2210 2210 2210 2210 0
325 20250401 143400 96382977 2210 2210 2210 2210 0
326 20250401 143300 96382977 2210 2210 2210 2210 0
327 20250401 143200 96382977 2210 2210 2210 2210 0
328 20250401 143100 96382977 2210 2210 2210 2210 0
329 20250401 143000 96382977 2210 2210 2210 2210 0
330 20250401 142900 96382977 2210 2210 2210 2210 0
331 20250401 142800 96382977 2210 2210 2210 2210 204
332 20250401 142700 95932137 2210 2210 2210 2210 0
333 20250401 142600 95932137 2210 2210 2210 2210 0
334 20250401 142500 95932137 2210 2210 2210 2210 200
335 20250401 142400 95490137 2215 2215 2215 2215 0
336 20250401 142300 95490137 2215 2215 2215 2215 0
337 20250401 142200 95490137 2215 2215 2215 2215 200
338 20250401 142100 95047137 2215 2215 2215 2215 300
339 20250401 142000 94382637 2220 2220 2220 2220 0
340 20250401 141900 94382637 2220 2220 2220 2220 0
341 20250401 141800 94382637 2220 2220 2220 2220 0
342 20250401 141700 94382637 2220 2220 2220 2220 50
343 20250401 141600 94271637 2220 2220 2220 2220 125
344 20250401 141500 93994137 2220 2215 2220 2215 723
345 20250401 141400 92392367 2220 2220 2220 2220 0
346 20250401 141300 92392367 2220 2220 2220 2220 0
347 20250401 141200 92392367 2220 2220 2220 2220 0
348 20250401 141100 92392367 2220 2220 2220 2220 0
349 20250401 141000 92392367 2220 2220 2220 2220 0
350 20250401 140900 92392367 2220 2220 2220 2220 0
351 20250401 140800 92392367 2220 2220 2220 2220 0
352 20250401 140700 92392367 2220 2220 2220 2220 0
353 20250401 140600 92392367 2220 2220 2220 2220 0
354 20250401 140500 92392367 2220 2220 2220 2220 0
355 20250401 140400 92392367 2220 2220 2220 2220 0
356 20250401 140300 92392367 2220 2220 2220 2220 0
357 20250401 140200 92392367 2220 2220 2220 2220 0
358 20250401 140100 92392367 2220 2220 2220 2220 0
359 20250401 140000 92392367 2220 2220 2220 2220 0
360 20250401 135900 92392367 2220 2220 2220 2220 0
361 20250401 135800 92392367 2220 2220 2220 2220 0
362 20250401 135700 92392367 2220 2220 2220 2220 0
363 20250401 135600 92392367 2220 2220 2220 2220 0
364 20250401 135500 92392367 2220 2220 2220 2220 0
365 20250401 135400 92392367 2220 2220 2220 2220 0
366 20250401 135300 92392367 2220 2220 2220 2220 0
367 20250401 135200 92392367 2220 2220 2220 2220 0
368 20250401 135100 92392367 2220 2220 2220 2220 0
369 20250401 135000 92392367 2220 2220 2220 2220 0
370 20250401 134900 92392367 2220 2220 2220 2220 0
371 20250401 134800 92392367 2220 2220 2220 2220 0
372 20250401 134700 92392367 2220 2220 2220 2220 0
373 20250401 134600 92392367 2220 2220 2220 2220 0
374 20250401 134500 92392367 2220 2220 2220 2220 8
375 20250401 134400 92374607 2220 2220 2220 2220 0
376 20250401 134300 92374607 2220 2220 2220 2220 0
377 20250401 134200 92374607 2220 2220 2220 2220 0
378 20250401 134100 92374607 2220 2220 2220 2220 0
379 20250401 134000 92374607 2220 2220 2220 2220 0
380 20250401 133900 92374607 2220 2220 2220 2220 0
381 20250401 133800 92374607 2220 2220 2220 2220 0
382 20250401 133700 92374607 2220 2220 2220 2220 32
383 20250401 133600 92303567 2220 2220 2220 2220 50
384 20250401 133500 92192567 2215 2215 2215 2215 100
385 20250401 133400 91971067 2215 2215 2215 2215 1289
386 20250401 133300 89115932 2220 2220 2220 2220 0
387 20250401 133200 89115932 2220 2220 2220 2220 0
388 20250401 133100 89115932 2220 2220 2220 2220 0
389 20250401 133000 89115932 2220 2220 2220 2220 0
390 20250401 132900 89115932 2220 2220 2220 2220 0
391 20250401 132800 89115932 2220 2220 2220 2220 0
392 20250401 132700 89115932 2220 2220 2220 2220 0
393 20250401 132600 89115932 2220 2220 2220 2220 0
394 20250401 132500 89115932 2220 2220 2220 2220 0
395 20250401 132400 89115932 2220 2220 2220 2220 0
396 20250401 132300 89115932 2220 2220 2220 2220 0
397 20250401 132200 89115932 2220 2220 2220 2220 0
398 20250401 132100 89115932 2220 2220 2220 2220 0
399 20250401 132000 89115932 2220 2220 2220 2220 0
400 20250401 131900 89115932 2220 2220 2220 2220 0
401 20250401 131800 89115932 2220 2220 2220 2220 0
402 20250401 131700 89115932 2220 2220 2220 2220 0
403 20250401 131600 89115932 2220 2220 2220 2220 0
404 20250401 131500 89115932 2220 2220 2220 2220 0
405 20250401 131400 89115932 2220 2220 2220 2220 0
406 20250401 131300 89115932 2220 2220 2220 2220 2
407 20250401 131200 89111492 2220 2220 2220 2220 0
408 20250401 131100 89111492 2220 2220 2220 2220 0
409 20250401 131000 89111492 2220 2220 2220 2220 0
410 20250401 130900 89111492 2220 2220 2220 2220 0
411 20250401 130800 89111492 2220 2220 2220 2220 0
412 20250401 130700 89111492 2220 2220 2220 2220 0
413 20250401 130600 89111492 2220 2220 2220 2220 0
414 20250401 130500 89111492 2220 2220 2220 2220 0
415 20250401 130400 89111492 2220 2220 2220 2220 0
416 20250401 130300 89111492 2220 2220 2220 2220 0
417 20250401 130200 89111492 2220 2220 2220 2220 0
418 20250401 130100 89111492 2220 2220 2220 2220 11
419 20250401 130000 89087072 2220 2220 2220 2220 0
420 20250401 125900 89087072 2220 2220 2220 2220 0
421 20250401 125800 89087072 2220 2220 2220 2220 0
422 20250401 125700 89087072 2220 2220 2220 2220 0
423 20250401 125600 89087072 2220 2220 2220 2220 3820
424 20250401 125500 80606672 2225 2225 2225 2225 0
425 20250401 125400 80606672 2225 2225 2225 2225 11
426 20250401 125300 80582197 2225 2225 2225 2225 1000
427 20250401 125200 78357197 2230 2230 2230 2230 0
428 20250401 125100 78357197 2230 2230 2230 2230 0
429 20250401 125000 78357197 2230 2230 2230 2230 0
430 20250401 124900 78357197 2230 2230 2230 2230 906
431 20250401 124800 76336817 2230 2230 2230 2230 0
432 20250401 124700 76336817 2230 2230 2230 2230 40
433 20250401 124600 76247617 2230 2230 2230 2230 0
434 20250401 124500 76247617 2230 2230 2230 2230 5
435 20250401 124400 76236467 2225 2225 2225 2225 0
436 20250401 124300 76236467 2225 2225 2225 2225 0
437 20250401 124200 76236467 2225 2225 2225 2225 1094
438 20250401 124100 73802317 2220 2220 2220 2220 0
439 20250401 124000 73802317 2220 2220 2220 2220 0
440 20250401 123900 73802317 2220 2220 2220 2220 0
441 20250401 123800 73802317 2220 2220 2220 2220 0
442 20250401 123700 73802317 2220 2220 2220 2220 0
443 20250401 123600 73802317 2220 2220 2220 2220 0
444 20250401 123500 73802317 2220 2220 2220 2220 0
445 20250401 123400 73802317 2220 2220 2220 2220 0
446 20250401 123300 73802317 2220 2220 2220 2220 1
447 20250401 123200 73800097 2225 2225 2225 2225 20
448 20250401 123100 73755597 2225 2225 2225 2225 0
449 20250401 123000 73755597 2225 2225 2225 2225 0
450 20250401 122900 73755597 2225 2225 2225 2225 2
451 20250401 122800 73751147 2225 2225 2225 2225 0
452 20250401 122700 73751147 2225 2225 2225 2225 21
453 20250401 122600 73704422 2225 2225 2225 2225 0
454 20250401 122500 73704422 2225 2225 2225 2225 45
455 20250401 122400 73604297 2225 2225 2225 2225 0
456 20250401 122300 73604297 2225 2225 2225 2225 0
457 20250401 122200 73604297 2225 2225 2225 2225 0
458 20250401 122100 73604297 2225 2225 2225 2225 59
459 20250401 122000 73473022 2220 2220 2220 2220 0
460 20250401 121900 73473022 2220 2220 2220 2220 0
461 20250401 121800 73473022 2220 2220 2220 2220 50
462 20250401 121700 73362022 2225 2225 2225 2225 0
463 20250401 121600 73362022 2225 2225 2225 2225 0
464 20250401 121500 73362022 2225 2225 2225 2225 0
465 20250401 121400 73362022 2225 2225 2225 2225 10
466 20250401 121300 73339772 2225 2225 2225 2225 0
467 20250401 121200 73339772 2225 2225 2225 2225 0
468 20250401 121100 73339772 2225 2225 2225 2225 302
469 20250401 121000 72667822 2225 2225 2225 2225 10
470 20250401 120900 72645572 2225 2225 2225 2225 0
471 20250401 120800 72645572 2225 2225 2225 2225 1
472 20250401 120700 72643347 2225 2225 2225 2225 3
473 20250401 120600 72636672 2220 2220 2220 2220 18
474 20250401 120500 72596712 2230 2230 2230 2230 0
475 20250401 120400 72596712 2230 2230 2230 2230 0
476 20250401 120300 72596712 2230 2230 2230 2230 0
477 20250401 120200 72596712 2230 2230 2230 2230 0
478 20250401 120100 72596712 2230 2230 2230 2230 0
479 20250401 120000 72596712 2230 2230 2230 2230 0
480 20250401 115900 72596712 2230 2230 2230 2230 0
481 20250401 115800 72596712 2230 2230 2230 2230 0
482 20250401 115700 72596712 2230 2230 2230 2230 0
483 20250401 115600 72596712 2230 2220 2230 2220 320
484 20250401 115500 71883612 2220 2220 2220 2220 50
485 20250401 115400 71772612 2220 2230 2230 2220 130
486 20250401 115300 71483512 2230 2220 2230 2220 29
487 20250401 115200 71419042 2225 2225 2225 2225 0
488 20250401 115100 71419042 2225 2225 2225 2225 0
489 20250401 115000 71419042 2225 2225 2225 2225 4
490 20250401 114900 71410142 2230 2230 2230 2230 3
491 20250401 114800 71403452 2220 2220 2220 2220 0
492 20250401 114700 71403452 2220 2220 2220 2220 1
493 20250401 114600 71401232 2230 2230 2230 2230 0
494 20250401 114500 71401232 2230 2230 2230 2230 3
495 20250401 114400 71394542 2235 2235 2235 2235 0
496 20250401 114300 71394542 2235 2235 2235 2235 0
497 20250401 114200 71394542 2235 2235 2235 2235 0
498 20250401 114100 71394542 2235 2235 2235 2235 0
499 20250401 114000 71394542 2235 2235 2235 2235 0
500 20250401 113900 71394542 2235 2235 2235 2235 1
501 20250401 113800 71392307 2230 2225 2230 2225 901
502 20250401 113700 69387577 2230 2230 2230 2230 1
503 20250401 113600 69385347 2230 2230 2230 2230 0
504 20250401 113500 69385347 2230 2230 2235 2230 3
505 20250401 113400 69378652 2230 2225 2230 2225 4254
506 20250401 113300 59901952 2220 2220 2220 2220 0
507 20250401 113200 59901952 2220 2220 2220 2220 20
508 20250401 113100 59857552 2220 2220 2220 2220 0
509 20250401 113000 59857552 2220 2220 2220 2220 0
510 20250401 112900 59857552 2220 2220 2220 2220 259
511 20250401 112800 59282572 2220 2220 2220 2220 0
512 20250401 112700 59282572 2220 2220 2220 2220 20
513 20250401 112600 59238172 2225 2225 2225 2225 0
514 20250401 112500 59238172 2225 2225 2225 2225 0
515 20250401 112400 59238172 2225 2225 2225 2225 0
516 20250401 112300 59238172 2225 2225 2225 2225 0
517 20250401 112200 59238172 2225 2220 2225 2220 11
518 20250401 112100 59213722 2220 2220 2220 2220 0
519 20250401 112000 59213722 2220 2220 2220 2220 862
520 20250401 111900 57300082 2230 2230 2230 2230 1
521 20250401 111800 57297852 2225 2220 2225 2220 1801
522 20250401 111700 53295532 2220 2220 2220 2220 0
523 20250401 111600 53295532 2220 2220 2220 2220 0
524 20250401 111500 53295532 2220 2220 2220 2220 0
525 20250401 111400 53295532 2220 2220 2220 2220 0
526 20250401 111300 53295532 2220 2220 2220 2220 0
527 20250401 111200 53295532 2220 2220 2220 2220 0
528 20250401 111100 53295532 2220 2220 2220 2220 0
529 20250401 111000 53295532 2220 2220 2220 2220 500
530 20250401 110900 52185532 2220 2220 2220 2220 0
531 20250401 110800 52185532 2220 2215 2220 2215 35
532 20250401 110700 52107852 2215 2215 2215 2215 5
533 20250401 110600 52096777 2215 2215 2215 2215 0
534 20250401 110500 52096777 2215 2215 2215 2215 0
535 20250401 110400 52096777 2215 2215 2215 2215 0
536 20250401 110300 52096777 2215 2215 2215 2215 0
537 20250401 110200 52096777 2215 2215 2215 2215 0
538 20250401 110100 52096777 2215 2215 2215 2215 0
539 20250401 110000 52096777 2215 2215 2215 2215 0
540 20250401 105900 52096777 2215 2215 2215 2215 0
541 20250401 105800 52096777 2215 2215 2215 2215 1161
542 20250401 105700 49525162 2215 2215 2215 2215 0
543 20250401 105600 49525162 2215 2215 2215 2215 100
544 20250401 105500 49303662 2215 2205 2215 2205 330
545 20250401 105400 48573012 2205 2205 2205 2205 60
546 20250401 105300 48440712 2210 2205 2210 2205 1273
547 20250401 105200 45628542 2200 2200 2200 2200 420
548 20250401 105100 44704542 2200 2205 2205 2200 352
549 20250401 105000 43928682 2205 2205 2205 2205 0
550 20250401 104900 43928682 2205 2205 2205 2205 1
551 20250401 104800 43926477 2200 2200 2200 2200 1232
552 20250401 104700 41216077 2195 2195 2195 2195 0
553 20250401 104600 41216077 2195 2195 2195 2195 0
554 20250401 104500 41216077 2195 2195 2195 2195 0
555 20250401 104400 41216077 2195 2185 2195 2185 2861
556 20250401 104300 34947712 2185 2185 2185 2185 1
557 20250401 104200 34945527 2190 2190 2190 2190 0
558 20250401 104100 34945527 2190 2185 2190 2185 666
559 20250401 104000 33489812 2185 2185 2185 2185 0
560 20250401 103900 33489812 2185 2185 2185 2185 0
561 20250401 103800 33489812 2185 2185 2185 2185 0
562 20250401 103700 33489812 2185 2185 2185 2185 0
563 20250401 103600 33489812 2185 2185 2185 2185 0
564 20250401 103500 33489812 2185 2185 2185 2185 2
565 20250401 103400 33485442 2180 2180 2180 2180 351
566 20250401 103300 32720262 2185 2185 2185 2185 0
567 20250401 103200 32720262 2185 2185 2185 2185 0
568 20250401 103100 32720262 2185 2185 2185 2185 0
569 20250401 103000 32720262 2185 2185 2185 2185 0
570 20250401 102900 32720262 2185 2185 2185 2185 0
571 20250401 102800 32720262 2185 2185 2185 2185 0
572 20250401 102700 32720262 2185 2185 2185 2185 58
573 20250401 102600 32593532 2185 2185 2185 2185 20
574 20250401 102500 32549832 2185 2185 2185 2185 2
575 20250401 102400 32545462 2180 2180 2180 2180 0
576 20250401 102300 32545462 2180 2180 2180 2180 0
577 20250401 102200 32545462 2180 2180 2180 2180 0
578 20250401 102100 32545462 2180 2185 2185 2180 428
579 20250401 102000 31610290 2185 2185 2185 2185 2
580 20250401 101900 31605920 2175 2175 2175 2175 0
581 20250401 101800 31605920 2175 2175 2175 2175 0
582 20250401 101700 31605920 2175 2175 2175 2175 0
583 20250401 101600 31605920 2175 2175 2175 2175 0
584 20250401 101500 31605920 2175 2175 2175 2175 0
585 20250401 101400 31605920 2175 2175 2175 2175 0
586 20250401 101300 31605920 2175 2175 2175 2175 1
587 20250401 101200 31603745 2185 2185 2185 2185 0
588 20250401 101100 31603745 2185 2185 2185 2185 2
589 20250401 101000 31599375 2185 2185 2185 2185 0
590 20250401 100900 31599375 2185 2185 2185 2185 0
591 20250401 100800 31599375 2185 2185 2185 2185 4
592 20250401 100700 31590635 2180 2180 2180 2180 0
593 20250401 100600 31590635 2180 2180 2180 2180 0
594 20250401 100500 31590635 2180 2180 2180 2180 0
595 20250401 100400 31590635 2180 2180 2180 2180 0
596 20250401 100300 31590635 2180 2180 2180 2180 0
597 20250401 100200 31590635 2180 2175 2180 2175 25
598 20250401 100100 31536225 2175 2175 2175 2175 0
599 20250401 100000 31536225 2175 2180 2180 2175 2937
600 20250401 095900 25141650 2185 2185 2185 2185 0
601 20250401 095800 25141650 2185 2185 2185 2185 0
602 20250401 095700 25141650 2185 2185 2185 2185 0
603 20250401 095600 25141650 2185 2185 2185 2185 0
604 20250401 095500 25141650 2185 2185 2185 2185 0
605 20250401 095400 25141650 2185 2185 2185 2185 0
606 20250401 095300 25141650 2185 2185 2185 2185 9
607 20250401 095200 25121985 2185 2185 2185 2185 3
608 20250401 095100 25115430 2185 2185 2185 2185 0
609 20250401 095000 25115430 2185 2185 2185 2185 45
610 20250401 094900 25017105 2185 2185 2185 2185 502
611 20250401 094800 23920235 2185 2185 2185 2185 5
612 20250401 094700 23909310 2185 2185 2185 2185 18
613 20250401 094600 23869980 2180 2180 2180 2180 0
614 20250401 094500 23869980 2180 2185 2185 2180 4003
615 20250401 094400 15143430 2180 2180 2180 2180 0
616 20250401 094300 15143430 2180 2180 2180 2180 0
617 20250401 094200 15143430 2180 2180 2180 2180 0
618 20250401 094100 15143430 2180 2180 2180 2180 0
619 20250401 094000 15143430 2180 2180 2180 2180 85
620 20250401 093900 14958130 2185 2185 2185 2185 0
621 20250401 093800 14958130 2185 2185 2185 2185 380
622 20250401 093700 14127830 2185 2185 2185 2185 0
623 20250401 093600 14127830 2185 2185 2185 2180 2408
624 20250401 093500 8878215 2190 2190 2190 2190 0
625 20250401 093400 8878215 2190 2190 2190 2190 0
626 20250401 093300 8878215 2190 2190 2190 2190 0
627 20250401 093200 8878215 2190 2190 2190 2190 0
628 20250401 093100 8878215 2190 2190 2190 2190 3
629 20250401 093000 8871645 2190 2190 2190 2190 0
630 20250401 092900 8871645 2190 2190 2190 2190 0
631 20250401 092800 8871645 2190 2190 2190 2190 0
632 20250401 092700 8871645 2190 2190 2190 2190 0
633 20250401 092600 8871645 2190 2190 2190 2190 0
634 20250401 092500 8871645 2190 2190 2190 2190 0
635 20250401 092400 8871645 2190 2190 2190 2190 0
636 20250401 092300 8871645 2190 2190 2190 2190 0
637 20250401 092200 8871645 2190 2190 2190 2190 0
638 20250401 092100 8871645 2190 2190 2190 2190 0
639 20250401 092000 8871645 2190 2190 2190 2190 0
640 20250401 091900 8871645 2190 2190 2190 2190 0
641 20250401 091800 8871645 2190 2190 2190 2190 1250
642 20250401 091700 6134145 2195 2195 2195 2195 0
643 20250401 091600 6134145 2195 2195 2195 2195 0
644 20250401 091500 6134145 2195 2195 2195 2195 42
645 20250401 091400 6041955 2190 2190 2190 2190 0
646 20250401 091300 6041955 2190 2195 2195 2190 79
647 20250401 091200 5868555 2195 2195 2195 2195 311
648 20250401 091100 5185910 2195 2195 2195 2195 0
649 20250401 091000 5185910 2195 2190 2195 2190 341
650 20250401 090900 4439115 2190 2190 2190 2190 0
651 20250401 090800 4439115 2190 2190 2190 2190 822
652 20250401 090700 2638935 2190 2190 2190 2190 1
653 20250401 090600 2636745 2185 2185 2185 2185 47
654 20250401 090500 2534050 2185 2185 2185 2185 0
655 20250401 090400 2534050 2185 2190 2190 2185 119
656 20250401 090300 2273535 2190 2185 2190 2185 668
657 20250401 090200 813845 2185 2185 2185 2185 0
658 20250401 090100 813845 2185 2185 2185 2185 39
659 20250401 090000 728630 2180 2175 2180 2175 335

1
067570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,42170000,0,92352300000,0.00
20250327,0,42170000,0,92984850000,0.00
20250326,0,42170000,0,95093350000,0.00
20250325,0,42170000,0,95725900000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 42170000 0 92352300000 0.00
3 20250327 0 42170000 0 92984850000 0.00
4 20250326 0 42170000 0 95093350000 0.00
5 20250325 0 42170000 0 95725900000 0.00