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
067830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,49443030,2215,2215,2215,2215,1630
20250401,195600,49443030,2215,2215,2215,2215,0
20250401,195500,49443030,2215,2215,2215,2215,0
20250401,195400,49443030,2215,2215,2215,2215,0
20250401,195300,49443030,2215,2215,2215,2215,0
20250401,195200,49443030,2215,2215,2215,2215,0
20250401,195100,49443030,2215,2215,2215,2215,0
20250401,195000,49443030,2215,2215,2215,2215,0
20250401,194900,49443030,2215,2215,2215,2215,0
20250401,194800,49443030,2215,2215,2215,2215,0
20250401,194700,49443030,2215,2215,2215,2215,0
20250401,194600,49443030,2215,2215,2215,2215,0
20250401,194500,49443030,2215,2215,2215,2215,0
20250401,194400,49443030,2215,2215,2215,2215,0
20250401,194300,49443030,2215,2215,2215,2215,0
20250401,194200,49443030,2215,2215,2215,2215,0
20250401,194100,49443030,2215,2215,2215,2215,0
20250401,194000,49443030,2215,2215,2215,2215,0
20250401,193900,49443030,2215,2215,2215,2215,0
20250401,193800,49443030,2215,2215,2215,2215,0
20250401,193700,49443030,2215,2215,2215,2215,0
20250401,193600,49443030,2215,2215,2215,2215,0
20250401,193500,49443030,2215,2215,2215,2215,0
20250401,193400,49443030,2215,2215,2215,2215,0
20250401,193300,49443030,2215,2215,2215,2215,0
20250401,193200,49443030,2215,2215,2215,2215,0
20250401,193100,49443030,2215,2215,2215,2215,0
20250401,193000,49443030,2215,2215,2215,2215,0
20250401,192900,49443030,2215,2215,2215,2215,0
20250401,192800,49443030,2215,2215,2215,2215,0
20250401,192700,49443030,2215,2215,2215,2215,1630
20250401,192600,49443030,2215,2215,2215,2215,0
20250401,192500,49443030,2215,2215,2215,2215,0
20250401,192400,49443030,2215,2215,2215,2215,0
20250401,192300,49443030,2215,2215,2215,2215,0
20250401,192200,49443030,2215,2215,2215,2215,0
20250401,192100,49443030,2215,2215,2215,2215,0
20250401,192000,49443030,2215,2215,2215,2215,0
20250401,191900,49443030,2215,2215,2215,2215,0
20250401,191800,49443030,2215,2215,2215,2215,0
20250401,191700,49443030,2215,2215,2215,2215,0
20250401,191600,49443030,2215,2215,2215,2215,0
20250401,191500,49443030,2215,2215,2215,2215,0
20250401,191400,49443030,2215,2215,2215,2215,0
20250401,191300,49443030,2215,2215,2215,2215,0
20250401,191200,49443030,2215,2215,2215,2215,0
20250401,191100,49443030,2215,2215,2215,2215,0
20250401,191000,49443030,2215,2215,2215,2215,0
20250401,190900,49443030,2215,2215,2215,2215,0
20250401,190800,49443030,2215,2215,2215,2215,0
20250401,190700,49443030,2215,2215,2215,2215,0
20250401,190600,49443030,2215,2215,2215,2215,0
20250401,190500,49443030,2215,2215,2215,2215,0
20250401,190400,49443030,2215,2215,2215,2215,0
20250401,190300,49443030,2215,2215,2215,2215,0
20250401,190200,49443030,2215,2215,2215,2215,0
20250401,190100,49443030,2215,2215,2215,2215,0
20250401,190000,49443030,2215,2215,2215,2215,0
20250401,185900,49443030,2215,2215,2215,2215,0
20250401,185800,49443030,2215,2215,2215,2215,0
20250401,185700,49443030,2215,2215,2215,2215,1630
20250401,185600,49443030,2215,2215,2215,2215,0
20250401,185500,49443030,2215,2215,2215,2215,0
20250401,185400,49443030,2215,2215,2215,2215,0
20250401,185300,49443030,2215,2215,2215,2215,0
20250401,185200,49443030,2215,2215,2215,2215,0
20250401,185100,49443030,2215,2215,2215,2215,0
20250401,185000,49443030,2215,2215,2215,2215,0
20250401,184900,49443030,2215,2215,2215,2215,0
20250401,184800,49443030,2215,2215,2215,2215,0
20250401,184700,49443030,2215,2215,2215,2215,0
20250401,184600,49443030,2215,2215,2215,2215,0
20250401,184500,49443030,2215,2215,2215,2215,0
20250401,184400,49443030,2215,2215,2215,2215,0
20250401,184300,49443030,2215,2215,2215,2215,0
20250401,184200,49443030,2215,2215,2215,2215,0
20250401,184100,49443030,2215,2215,2215,2215,0
20250401,184000,49443030,2215,2215,2215,2215,0
20250401,183900,49443030,2215,2215,2215,2215,0
20250401,183800,49443030,2215,2215,2215,2215,0
20250401,183700,49443030,2215,2215,2215,2215,0
20250401,183600,49443030,2215,2215,2215,2215,0
20250401,183500,49443030,2215,2215,2215,2215,0
20250401,183400,49443030,2215,2215,2215,2215,0
20250401,183300,49443030,2215,2215,2215,2215,0
20250401,183200,49443030,2215,2215,2215,2215,0
20250401,183100,49443030,2215,2215,2215,2215,0
20250401,183000,49443030,2215,2215,2215,2215,0
20250401,182900,49443030,2215,2215,2215,2215,0
20250401,182800,49443030,2215,2215,2215,2215,0
20250401,182700,49443030,2215,2215,2215,2215,1630
20250401,182600,49443030,2215,2215,2215,2215,0
20250401,182500,49443030,2215,2215,2215,2215,0
20250401,182400,49443030,2215,2215,2215,2215,0
20250401,182300,49443030,2215,2215,2215,2215,0
20250401,182200,49443030,2215,2215,2215,2215,0
20250401,182100,49443030,2215,2215,2215,2215,0
20250401,182000,49443030,2215,2215,2215,2215,0
20250401,181900,49443030,2215,2215,2215,2215,0
20250401,181800,49443030,2215,2215,2215,2215,0
20250401,181700,49443030,2215,2215,2215,2215,0
20250401,181600,49443030,2215,2215,2215,2215,0
20250401,181500,49443030,2215,2215,2215,2215,0
20250401,181400,49443030,2215,2215,2215,2215,0
20250401,181300,49443030,2215,2215,2215,2215,0
20250401,181200,49443030,2215,2215,2215,2215,0
20250401,181100,49443030,2215,2215,2215,2215,0
20250401,181000,49443030,2215,2215,2215,2215,0
20250401,180900,49443030,2215,2215,2215,2215,0
20250401,180800,49443030,2215,2215,2215,2215,0
20250401,180700,49443030,2215,2215,2215,2215,0
20250401,180600,49443030,2215,2215,2215,2215,0
20250401,180500,49443030,2215,2215,2215,2215,0
20250401,180400,49443030,2215,2215,2215,2215,0
20250401,180300,49443030,2215,2215,2215,2215,0
20250401,180200,49443030,2215,2215,2215,2215,0
20250401,180100,49443030,2215,2215,2215,2215,0
20250401,180000,49443030,2215,2215,2215,2215,0
20250401,175900,49443030,2215,2215,2215,2215,0
20250401,175800,49443030,2215,2215,2215,2215,0
20250401,175700,49443030,2215,2215,2215,2215,1630
20250401,175600,49443030,2215,2215,2215,2215,0
20250401,175500,49443030,2215,2215,2215,2215,0
20250401,175400,49443030,2215,2215,2215,2215,0
20250401,175300,49443030,2215,2215,2215,2215,0
20250401,175200,49443030,2215,2215,2215,2215,0
20250401,175100,49443030,2215,2215,2215,2215,0
20250401,175000,49443030,2215,2215,2215,2215,0
20250401,174900,49443030,2215,2215,2215,2215,0
20250401,174800,49443030,2215,2215,2215,2215,0
20250401,174700,49443030,2215,2215,2215,2215,0
20250401,174600,49443030,2215,2215,2215,2215,0
20250401,174500,49443030,2215,2215,2215,2215,0
20250401,174400,49443030,2215,2215,2215,2215,0
20250401,174300,49443030,2215,2215,2215,2215,0
20250401,174200,49443030,2215,2215,2215,2215,0
20250401,174100,49443030,2215,2215,2215,2215,0
20250401,174000,49443030,2215,2215,2215,2215,0
20250401,173900,49443030,2215,2215,2215,2215,0
20250401,173800,49443030,2215,2215,2215,2215,0
20250401,173700,49443030,2215,2215,2215,2215,0
20250401,173600,49443030,2215,2215,2215,2215,0
20250401,173500,49443030,2215,2215,2215,2215,0
20250401,173400,49443030,2215,2215,2215,2215,0
20250401,173300,49443030,2215,2215,2215,2215,0
20250401,173200,49443030,2215,2215,2215,2215,0
20250401,173100,49443030,2215,2215,2215,2215,0
20250401,173000,49443030,2215,2215,2215,2215,0
20250401,172900,49443030,2215,2215,2215,2215,0
20250401,172800,49443030,2215,2215,2215,2215,0
20250401,172700,49443030,2215,2215,2215,2215,1630
20250401,172600,49443030,2215,2215,2215,2215,0
20250401,172500,49443030,2215,2215,2215,2215,0
20250401,172400,49443030,2215,2215,2215,2215,0
20250401,172300,49443030,2215,2215,2215,2215,0
20250401,172200,49443030,2215,2215,2215,2215,0
20250401,172100,49443030,2215,2215,2215,2215,0
20250401,172000,49443030,2215,2215,2215,2215,0
20250401,171900,49443030,2215,2215,2215,2215,0
20250401,171800,49443030,2215,2215,2215,2215,0
20250401,171700,49443030,2215,2215,2215,2215,0
20250401,171600,49443030,2215,2215,2215,2215,0
20250401,171500,49443030,2215,2215,2215,2215,0
20250401,171400,49443030,2215,2215,2215,2215,0
20250401,171300,49443030,2215,2215,2215,2215,0
20250401,171200,49443030,2215,2215,2215,2215,0
20250401,171100,49443030,2215,2215,2215,2215,0
20250401,171000,49443030,2215,2215,2215,2215,0
20250401,170900,49443030,2215,2215,2215,2215,0
20250401,170800,49443030,2215,2215,2215,2215,0
20250401,170700,49443030,2215,2215,2215,2215,0
20250401,170600,49443030,2215,2215,2215,2215,0
20250401,170500,49443030,2215,2215,2215,2215,0
20250401,170400,49443030,2215,2215,2215,2215,0
20250401,170300,49443030,2215,2215,2215,2215,0
20250401,170200,49443030,2215,2215,2215,2215,0
20250401,170100,49443030,2215,2215,2215,2215,0
20250401,170000,49443030,2215,2215,2215,2215,0
20250401,165900,49443030,2215,2215,2215,2215,0
20250401,165800,49443030,2215,2215,2215,2215,0
20250401,165700,49443030,2215,2215,2215,2215,1630
20250401,165600,49443030,2215,2215,2215,2215,0
20250401,165500,49443030,2215,2215,2215,2215,0
20250401,165400,49443030,2215,2215,2215,2215,0
20250401,165300,49443030,2215,2215,2215,2215,0
20250401,165200,49443030,2215,2215,2215,2215,0
20250401,165100,49443030,2215,2215,2215,2215,0
20250401,165000,49443030,2215,2215,2215,2215,0
20250401,164900,49443030,2215,2215,2215,2215,0
20250401,164800,49443030,2215,2215,2215,2215,0
20250401,164700,49443030,2215,2215,2215,2215,0
20250401,164600,49443030,2215,2215,2215,2215,0
20250401,164500,49443030,2215,2215,2215,2215,0
20250401,164400,49443030,2215,2215,2215,2215,0
20250401,164300,49443030,2215,2215,2215,2215,0
20250401,164200,49443030,2215,2215,2215,2215,0
20250401,164100,49443030,2215,2215,2215,2215,0
20250401,164000,49443030,2215,2215,2215,2215,0
20250401,163900,49443030,2215,2215,2215,2215,0
20250401,163800,49443030,2215,2215,2215,2215,0
20250401,163700,49443030,2215,2215,2215,2215,0
20250401,163600,49443030,2215,2215,2215,2215,0
20250401,163500,49443030,2215,2215,2215,2215,0
20250401,163400,49443030,2215,2215,2215,2215,0
20250401,163300,49443030,2215,2215,2215,2215,0
20250401,163200,49443030,2215,2215,2215,2215,0
20250401,163100,49443030,2215,2215,2215,2215,0
20250401,163000,49443030,2215,2215,2215,2215,0
20250401,162900,49443030,2215,2215,2215,2215,0
20250401,162800,49443030,2215,2215,2215,2215,0
20250401,162700,49443030,2215,2215,2215,2215,1630
20250401,162600,49443030,2215,2215,2215,2215,0
20250401,162500,49443030,2215,2215,2215,2215,0
20250401,162400,49443030,2215,2215,2215,2215,0
20250401,162300,49443030,2215,2215,2215,2215,0
20250401,162200,49443030,2215,2215,2215,2215,0
20250401,162100,49443030,2215,2215,2215,2215,0
20250401,162000,49443030,2215,2215,2215,2215,0
20250401,161900,49443030,2215,2215,2215,2215,0
20250401,161800,49443030,2215,2215,2215,2215,0
20250401,161700,49443030,2215,2215,2215,2215,0
20250401,161600,49443030,2215,2215,2215,2215,0
20250401,161500,49443030,2215,2215,2215,2215,0
20250401,161400,49443030,2215,2215,2215,2215,0
20250401,161300,49443030,2215,2215,2215,2215,0
20250401,161200,49443030,2215,2215,2215,2215,0
20250401,161100,49443030,2215,2215,2215,2215,0
20250401,161000,49443030,2215,2215,2215,2215,0
20250401,160900,49443030,2215,2215,2215,2215,0
20250401,160800,49443030,2215,2215,2215,2215,0
20250401,160700,49443030,2215,2215,2215,2215,0
20250401,160600,49443030,2215,2215,2215,2215,0
20250401,160500,49443030,2215,2215,2215,2215,0
20250401,160400,49443030,2215,2215,2215,2215,0
20250401,160300,49443030,2215,2215,2215,2215,0
20250401,160200,49443030,2215,2215,2215,2215,0
20250401,160100,49443030,2215,2215,2215,2215,0
20250401,160000,49443030,2215,2215,2215,2215,0
20250401,155900,49443030,2215,2215,2215,2215,0
20250401,155800,49443030,2215,2215,2215,2215,0
20250401,155700,49443030,2215,2215,2215,2215,1630
20250401,155600,49443030,2215,2215,2215,2215,0
20250401,155500,49443030,2215,2215,2215,2215,0
20250401,155400,49443030,2215,2215,2215,2215,0
20250401,155300,49443030,2215,2215,2215,2215,0
20250401,155200,49443030,2215,2215,2215,2215,0
20250401,155100,49443030,2215,2215,2215,2215,0
20250401,155000,49443030,2215,2215,2215,2215,0
20250401,154900,49443030,2215,2215,2215,2215,0
20250401,154800,49443030,2215,2215,2215,2215,0
20250401,154700,49443030,2215,2215,2215,2215,0
20250401,154600,49443030,2215,2215,2215,2215,0
20250401,154500,49443030,2215,2215,2215,2215,0
20250401,154400,49443030,2215,2215,2215,2215,0
20250401,154300,49443030,2215,2215,2215,2215,0
20250401,154200,49443030,2215,2215,2215,2215,0
20250401,154100,49443030,2215,2215,2215,2215,0
20250401,154000,49443030,2215,2215,2215,2215,0
20250401,153900,49443030,2215,2215,2215,2215,0
20250401,153800,49443030,2215,2215,2215,2215,0
20250401,153700,49443030,2215,2215,2215,2215,0
20250401,153600,49443030,2215,2215,2215,2215,0
20250401,153500,49443030,2215,2215,2215,2215,0
20250401,153400,49443030,2215,2215,2215,2215,0
20250401,153300,49443030,2215,2215,2215,2215,0
20250401,153200,49443030,2215,2215,2215,2215,0
20250401,153100,49443030,2215,2215,2215,2215,0
20250401,153000,49443030,2215,2215,2215,2215,1630
20250401,152900,45832580,2230,2230,2230,2230,0
20250401,152800,45832580,2230,2230,2230,2230,0
20250401,152700,45832580,2230,2230,2230,2230,0
20250401,152600,45832580,2230,2230,2230,2230,0
20250401,152500,45832580,2230,2230,2230,2230,0
20250401,152400,45832580,2230,2230,2230,2230,0
20250401,152300,45832580,2230,2230,2230,2230,0
20250401,152200,45832580,2230,2230,2230,2230,0
20250401,152100,45832580,2230,2230,2230,2230,0
20250401,152000,45832580,2230,2230,2230,2230,0
20250401,151900,45832580,2230,2230,2230,2230,0
20250401,151800,45832580,2230,2230,2230,2230,1
20250401,151700,45830350,2230,2230,2230,2230,0
20250401,151600,45830350,2230,2230,2230,2230,1
20250401,151500,45828120,2230,2230,2230,2230,0
20250401,151400,45828120,2230,2230,2230,2230,0
20250401,151300,45828120,2230,2230,2230,2230,0
20250401,151200,45828120,2230,2230,2230,2230,10
20250401,151100,45805820,2230,2230,2230,2230,0
20250401,151000,45805820,2230,2230,2230,2230,0
20250401,150900,45805820,2230,2230,2230,2230,0
20250401,150800,45805820,2230,2230,2230,2230,0
20250401,150700,45805820,2230,2230,2230,2230,0
20250401,150600,45805820,2230,2230,2230,2230,0
20250401,150500,45805820,2230,2230,2230,2230,0
20250401,150400,45805820,2230,2230,2230,2230,0
20250401,150300,45805820,2230,2230,2230,2230,0
20250401,150200,45805820,2230,2230,2230,2230,0
20250401,150100,45805820,2230,2230,2230,2230,0
20250401,150000,45805820,2230,2230,2230,2230,0
20250401,145900,45805820,2230,2230,2230,2230,0
20250401,145800,45805820,2230,2230,2230,2230,0
20250401,145700,45805820,2230,2230,2230,2230,4
20250401,145600,45796900,2230,2230,2230,2230,0
20250401,145500,45796900,2230,2230,2230,2230,0
20250401,145400,45796900,2230,2230,2230,2230,15
20250401,145300,45763450,2230,2230,2230,2230,0
20250401,145200,45763450,2230,2230,2230,2230,0
20250401,145100,45763450,2230,2230,2230,2230,0
20250401,145000,45763450,2230,2230,2230,2230,0
20250401,144900,45763450,2230,2230,2230,2230,0
20250401,144800,45763450,2230,2230,2230,2230,27
20250401,144700,45703240,2230,2230,2230,2230,0
20250401,144600,45703240,2230,2230,2230,2230,0
20250401,144500,45703240,2230,2230,2230,2230,0
20250401,144400,45703240,2230,2230,2230,2230,0
20250401,144300,45703240,2230,2230,2230,2230,0
20250401,144200,45703240,2230,2230,2230,2230,0
20250401,144100,45703240,2230,2230,2230,2230,0
20250401,144000,45703240,2230,2230,2230,2230,0
20250401,143900,45703240,2230,2230,2230,2230,0
20250401,143800,45703240,2230,2230,2230,2230,0
20250401,143700,45703240,2230,2230,2230,2230,0
20250401,143600,45703240,2230,2230,2230,2230,0
20250401,143500,45703240,2230,2230,2230,2230,0
20250401,143400,45703240,2230,2230,2230,2230,0
20250401,143300,45703240,2230,2230,2230,2230,193
20250401,143200,45272850,2230,2230,2230,2230,0
20250401,143100,45272850,2230,2230,2230,2230,2
20250401,143000,45268390,2230,2230,2230,2230,3
20250401,142900,45261700,2230,2230,2230,2230,0
20250401,142800,45261700,2230,2230,2230,2230,0
20250401,142700,45261700,2230,2230,2230,2230,0
20250401,142600,45261700,2230,2225,2230,2225,216
20250401,142500,44780030,2220,2220,2220,2220,0
20250401,142400,44780030,2220,2220,2220,2220,0
20250401,142300,44780030,2220,2220,2220,2220,0
20250401,142200,44780030,2220,2220,2220,2220,0
20250401,142100,44780030,2220,2220,2220,2220,0
20250401,142000,44780030,2220,2220,2220,2220,0
20250401,141900,44780030,2220,2220,2220,2220,0
20250401,141800,44780030,2220,2225,2225,2220,300
20250401,141700,44113485,2225,2225,2225,2225,0
20250401,141600,44113485,2225,2225,2225,2225,0
20250401,141500,44113485,2225,2225,2225,2225,400
20250401,141400,43223485,2225,2225,2225,2225,0
20250401,141300,43223485,2225,2225,2225,2225,0
20250401,141200,43223485,2225,2225,2225,2225,0
20250401,141100,43223485,2225,2225,2225,2225,0
20250401,141000,43223485,2225,2225,2225,2225,0
20250401,140900,43223485,2225,2225,2225,2225,424
20250401,140800,42280085,2230,2225,2230,2225,848
20250401,140700,40393145,2225,2225,2225,2225,0
20250401,140600,40393145,2225,2225,2225,2225,0
20250401,140500,40393145,2225,2225,2225,2225,0
20250401,140400,40393145,2225,2225,2225,2225,0
20250401,140300,40393145,2225,2225,2225,2225,0
20250401,140200,40393145,2225,2225,2225,2225,0
20250401,140100,40393145,2225,2225,2225,2225,0
20250401,140000,40393145,2225,2225,2225,2225,0
20250401,135900,40393145,2225,2225,2225,2225,0
20250401,135800,40393145,2225,2225,2225,2225,0
20250401,135700,40393145,2225,2225,2225,2225,0
20250401,135600,40393145,2225,2225,2225,2225,0
20250401,135500,40393145,2225,2225,2230,2225,676
20250401,135400,38888955,2225,2225,2225,2225,0
20250401,135300,38888955,2225,2225,2225,2225,0
20250401,135200,38888955,2225,2225,2225,2225,0
20250401,135100,38888955,2225,2225,2225,2225,0
20250401,135000,38888955,2225,2225,2225,2225,100
20250401,134900,38666455,2225,2225,2225,2225,0
20250401,134800,38666455,2225,2225,2225,2225,0
20250401,134700,38666455,2225,2225,2225,2225,0
20250401,134600,38666455,2225,2225,2225,2225,0
20250401,134500,38666455,2225,2225,2225,2225,0
20250401,134400,38666455,2225,2225,2225,2225,0
20250401,134300,38666455,2225,2225,2225,2225,0
20250401,134200,38666455,2225,2225,2225,2225,0
20250401,134100,38666455,2225,2225,2225,2225,0
20250401,134000,38666455,2225,2225,2225,2225,0
20250401,133900,38666455,2225,2225,2225,2225,0
20250401,133800,38666455,2225,2225,2225,2225,0
20250401,133700,38666455,2225,2225,2225,2225,0
20250401,133600,38666455,2225,2225,2225,2225,0
20250401,133500,38666455,2225,2225,2225,2225,0
20250401,133400,38666455,2225,2225,2225,2225,0
20250401,133300,38666455,2225,2225,2225,2225,0
20250401,133200,38666455,2225,2225,2225,2225,0
20250401,133100,38666455,2225,2225,2225,2225,0
20250401,133000,38666455,2225,2225,2225,2225,0
20250401,132900,38666455,2225,2225,2225,2225,0
20250401,132800,38666455,2225,2225,2225,2225,0
20250401,132700,38666455,2225,2225,2225,2225,0
20250401,132600,38666455,2225,2225,2225,2225,0
20250401,132500,38666455,2225,2225,2225,2225,0
20250401,132400,38666455,2225,2225,2225,2225,0
20250401,132300,38666455,2225,2225,2225,2225,0
20250401,132200,38666455,2225,2225,2225,2225,0
20250401,132100,38666455,2225,2225,2225,2225,0
20250401,132000,38666455,2225,2225,2225,2225,0
20250401,131900,38666455,2225,2225,2225,2225,0
20250401,131800,38666455,2225,2225,2225,2225,0
20250401,131700,38666455,2225,2225,2225,2225,100
20250401,131600,38443955,2225,2225,2225,2225,0
20250401,131500,38443955,2225,2225,2225,2225,0
20250401,131400,38443955,2225,2225,2225,2225,0
20250401,131300,38443955,2225,2225,2225,2225,0
20250401,131200,38443955,2225,2225,2225,2225,0
20250401,131100,38443955,2225,2225,2225,2225,0
20250401,131000,38443955,2225,2220,2225,2220,22
20250401,130900,38395070,2220,2220,2220,2220,0
20250401,130800,38395070,2220,2220,2220,2220,0
20250401,130700,38395070,2220,2220,2220,2220,500
20250401,130600,37285070,2215,2215,2215,2215,0
20250401,130500,37285070,2215,2215,2215,2215,0
20250401,130400,37285070,2215,2215,2215,2215,0
20250401,130300,37285070,2215,2215,2215,2215,0
20250401,130200,37285070,2215,2215,2215,2215,0
20250401,130100,37285070,2215,2215,2215,2215,37
20250401,130000,37203115,2215,2215,2215,2215,0
20250401,125900,37203115,2215,2215,2215,2215,0
20250401,125800,37203115,2215,2215,2215,2215,0
20250401,125700,37203115,2215,2215,2215,2215,0
20250401,125600,37203115,2215,2215,2215,2215,0
20250401,125500,37203115,2215,2215,2215,2215,0
20250401,125400,37203115,2215,2215,2215,2215,0
20250401,125300,37203115,2215,2215,2215,2215,1
20250401,125200,37200900,2215,2215,2215,2215,320
20250401,125100,36492100,2225,2225,2225,2225,0
20250401,125000,36492100,2225,2225,2225,2225,1
20250401,124900,36489875,2225,2225,2225,2225,10
20250401,124800,36467625,2215,2215,2215,2215,0
20250401,124700,36467625,2215,2215,2215,2215,0
20250401,124600,36467625,2215,2215,2215,2215,0
20250401,124500,36467625,2215,2215,2215,2215,0
20250401,124400,36467625,2215,2215,2215,2215,0
20250401,124300,36467625,2215,2215,2215,2215,1
20250401,124200,36465410,2215,2215,2215,2215,0
20250401,124100,36465410,2215,2215,2215,2215,0
20250401,124000,36465410,2215,2215,2215,2215,0
20250401,123900,36465410,2215,2215,2215,2215,3
20250401,123800,36458765,2220,2215,2220,2215,548
20250401,123700,35244700,2210,2210,2210,2210,0
20250401,123600,35244700,2210,2210,2210,2210,0
20250401,123500,35244700,2210,2210,2210,2210,0
20250401,123400,35244700,2210,2210,2210,2210,1
20250401,123300,35242490,2205,2205,2205,2205,0
20250401,123200,35242490,2205,2205,2205,2205,0
20250401,123100,35242490,2205,2205,2205,2205,0
20250401,123000,35242490,2205,2205,2205,2205,0
20250401,122900,35242490,2205,2205,2205,2205,0
20250401,122800,35242490,2205,2205,2205,2205,0
20250401,122700,35242490,2205,2205,2205,2205,0
20250401,122600,35242490,2205,2210,2210,2205,1186
20250401,122500,32626195,2210,2210,2210,2210,0
20250401,122400,32626195,2210,2210,2210,2210,0
20250401,122300,32626195,2210,2210,2210,2210,67
20250401,122200,32478125,2210,2210,2210,2210,0
20250401,122100,32478125,2210,2210,2210,2210,0
20250401,122000,32478125,2210,2210,2210,2210,0
20250401,121900,32478125,2210,2210,2210,2210,1
20250401,121800,32475915,2210,2210,2210,2210,0
20250401,121700,32475915,2210,2210,2210,2210,0
20250401,121600,32475915,2210,2210,2210,2210,0
20250401,121500,32475915,2210,2210,2210,2210,0
20250401,121400,32475915,2210,2210,2210,2210,0
20250401,121300,32475915,2210,2210,2210,2210,0
20250401,121200,32475915,2210,2210,2210,2210,0
20250401,121100,32475915,2210,2210,2210,2210,0
20250401,121000,32475915,2210,2210,2210,2210,3
20250401,120900,32469285,2215,2215,2215,2215,0
20250401,120800,32469285,2215,2215,2215,2215,0
20250401,120700,32469285,2215,2215,2215,2215,0
20250401,120600,32469285,2215,2215,2215,2215,0
20250401,120500,32469285,2215,2210,2215,2210,35
20250401,120400,32391870,2205,2205,2205,2205,0
20250401,120300,32391870,2205,2205,2205,2205,0
20250401,120200,32391870,2205,2205,2205,2205,0
20250401,120100,32391870,2205,2205,2205,2205,0
20250401,120000,32391870,2205,2205,2205,2205,0
20250401,115900,32391870,2205,2205,2205,2205,0
20250401,115800,32391870,2205,2205,2205,2205,0
20250401,115700,32391870,2205,2205,2205,2205,0
20250401,115600,32391870,2205,2205,2205,2205,0
20250401,115500,32391870,2205,2205,2205,2205,0
20250401,115400,32391870,2205,2205,2205,2205,0
20250401,115300,32391870,2205,2205,2205,2205,0
20250401,115200,32391870,2205,2205,2205,2205,0
20250401,115100,32391870,2205,2205,2205,2205,0
20250401,115000,32391870,2205,2205,2205,2205,0
20250401,114900,32391870,2205,2205,2205,2205,0
20250401,114800,32391870,2205,2205,2205,2205,0
20250401,114700,32391870,2205,2205,2205,2205,0
20250401,114600,32391870,2205,2205,2205,2205,0
20250401,114500,32391870,2205,2205,2205,2205,0
20250401,114400,32391870,2205,2205,2205,2205,0
20250401,114300,32391870,2205,2205,2205,2205,145
20250401,114200,32072145,2200,2200,2200,2200,0
20250401,114100,32072145,2200,2200,2200,2200,0
20250401,114000,32072145,2200,2200,2200,2200,0
20250401,113900,32072145,2200,2200,2200,2200,1387
20250401,113800,29020745,2200,2200,2200,2200,10
20250401,113700,28998745,2200,2195,2200,2195,10
20250401,113600,28976750,2190,2190,2190,2190,0
20250401,113500,28976750,2190,2190,2190,2190,0
20250401,113400,28976750,2190,2190,2190,2190,0
20250401,113300,28976750,2190,2190,2190,2190,0
20250401,113200,28976750,2190,2190,2190,2190,59
20250401,113100,28847540,2195,2195,2195,2195,0
20250401,113000,28847540,2195,2195,2195,2195,41
20250401,112900,28757545,2200,2200,2200,2200,0
20250401,112800,28757545,2200,2200,2200,2200,0
20250401,112700,28757545,2200,2200,2200,2200,1
20250401,112600,28755345,2195,2195,2195,2195,0
20250401,112500,28755345,2195,2195,2195,2195,0
20250401,112400,28755345,2195,2195,2195,2195,0
20250401,112300,28755345,2195,2195,2195,2195,0
20250401,112200,28755345,2195,2195,2195,2195,0
20250401,112100,28755345,2195,2195,2195,2195,0
20250401,112000,28755345,2195,2195,2195,2195,0
20250401,111900,28755345,2195,2195,2195,2195,0
20250401,111800,28755345,2195,2195,2195,2195,0
20250401,111700,28755345,2195,2195,2195,2195,166
20250401,111600,28390975,2195,2195,2195,2195,0
20250401,111500,28390975,2195,2195,2195,2195,0
20250401,111400,28390975,2195,2195,2195,2195,0
20250401,111300,28390975,2195,2195,2195,2195,2
20250401,111200,28386585,2195,2195,2195,2195,0
20250401,111100,28386585,2195,2195,2195,2195,0
20250401,111000,28386585,2195,2195,2195,2195,12
20250401,110900,28360245,2200,2200,2200,2200,0
20250401,110800,28360245,2200,2200,2200,2200,0
20250401,110700,28360245,2200,2200,2200,2200,0
20250401,110600,28360245,2200,2200,2200,2200,0
20250401,110500,28360245,2200,2200,2200,2200,0
20250401,110400,28360245,2200,2200,2200,2200,0
20250401,110300,28360245,2200,2200,2200,2200,0
20250401,110200,28360245,2200,2200,2200,2200,0
20250401,110100,28360245,2200,2200,2200,2200,0
20250401,110000,28360245,2200,2200,2200,2200,0
20250401,105900,28360245,2200,2200,2200,2200,0
20250401,105800,28360245,2200,2200,2200,2200,0
20250401,105700,28360245,2200,2200,2200,2200,0
20250401,105600,28360245,2200,2200,2200,2200,0
20250401,105500,28360245,2200,2200,2200,2200,0
20250401,105400,28360245,2200,2200,2200,2200,0
20250401,105300,28360245,2200,2200,2200,2200,0
20250401,105200,28360245,2200,2200,2200,2200,0
20250401,105100,28360245,2200,2200,2200,2200,0
20250401,105000,28360245,2200,2200,2200,2200,0
20250401,104900,28360245,2200,2200,2200,2200,0
20250401,104800,28360245,2200,2200,2200,2200,0
20250401,104700,28360245,2200,2200,2200,2200,0
20250401,104600,28360245,2200,2200,2200,2200,0
20250401,104500,28360245,2200,2200,2200,2200,0
20250401,104400,28360245,2200,2200,2200,2200,0
20250401,104300,28360245,2200,2200,2200,2200,0
20250401,104200,28360245,2200,2200,2200,2200,0
20250401,104100,28360245,2200,2200,2200,2200,0
20250401,104000,28360245,2200,2200,2200,2200,2
20250401,103900,28355845,2200,2200,2200,2200,0
20250401,103800,28355845,2200,2200,2200,2200,0
20250401,103700,28355845,2200,2200,2200,2200,0
20250401,103600,28355845,2200,2200,2200,2200,0
20250401,103500,28355845,2200,2200,2200,2200,0
20250401,103400,28355845,2200,2200,2200,2200,0
20250401,103300,28355845,2200,2200,2200,2200,5
20250401,103200,28344845,2200,2200,2200,2200,25
20250401,103100,28289845,2200,2200,2200,2200,0
20250401,103000,28289845,2200,2200,2200,2200,0
20250401,102900,28289845,2200,2200,2200,2200,0
20250401,102800,28289845,2200,2200,2200,2200,0
20250401,102700,28289845,2200,2200,2200,2200,0
20250401,102600,28289845,2200,2200,2200,2200,0
20250401,102500,28289845,2200,2200,2200,2200,0
20250401,102400,28289845,2200,2200,2200,2200,0
20250401,102300,28289845,2200,2200,2200,2200,0
20250401,102200,28289845,2200,2200,2200,2200,0
20250401,102100,28289845,2200,2200,2200,2200,0
20250401,102000,28289845,2200,2200,2200,2200,0
20250401,101900,28289845,2200,2200,2200,2200,0
20250401,101800,28289845,2200,2200,2200,2200,37
20250401,101700,28208445,2200,2200,2200,2200,23
20250401,101600,28157845,2200,2200,2200,2200,0
20250401,101500,28157845,2200,2200,2200,2200,0
20250401,101400,28157845,2200,2200,2200,2200,0
20250401,101300,28157845,2200,2200,2200,2200,0
20250401,101200,28157845,2200,2200,2200,2200,0
20250401,101100,28157845,2200,2200,2200,2200,1
20250401,101000,28155645,2205,2205,2205,2205,51
20250401,100900,28043190,2205,2205,2205,2205,0
20250401,100800,28043190,2205,2205,2205,2205,0
20250401,100700,28043190,2205,2205,2205,2205,0
20250401,100600,28043190,2205,2205,2205,2205,0
20250401,100500,28043190,2205,2205,2205,2205,0
20250401,100400,28043190,2205,2205,2205,2205,0
20250401,100300,28043190,2205,2205,2205,2205,0
20250401,100200,28043190,2205,2210,2210,2205,370
20250401,100100,27226020,2210,2210,2210,2210,0
20250401,100000,27226020,2210,2210,2210,2210,262
20250401,095900,26647000,2215,2215,2215,2215,39
20250401,095800,26560615,2215,2215,2215,2215,500
20250401,095700,25453115,2215,2215,2215,2215,1149
20250401,095600,22908080,2220,2220,2220,2220,77
20250401,095500,22737140,2215,2215,2215,2215,0
20250401,095400,22737140,2215,2215,2215,2215,0
20250401,095300,22737140,2215,2215,2215,2215,0
20250401,095200,22737140,2215,2215,2215,2215,0
20250401,095100,22737140,2215,2215,2215,2215,0
20250401,095000,22737140,2215,2215,2215,2215,0
20250401,094900,22737140,2215,2215,2215,2215,0
20250401,094800,22737140,2215,2215,2215,2215,0
20250401,094700,22737140,2215,2215,2215,2215,0
20250401,094600,22737140,2215,2215,2215,2215,0
20250401,094500,22737140,2215,2215,2215,2215,200
20250401,094400,22294140,2215,2215,2215,2215,1
20250401,094300,22291925,2220,2220,2220,2220,0
20250401,094200,22291925,2220,2220,2220,2220,0
20250401,094100,22291925,2220,2220,2220,2220,0
20250401,094000,22291925,2220,2220,2220,2220,2
20250401,093900,22287485,2220,2220,2220,2220,68
20250401,093800,22136525,2220,2220,2220,2220,1
20250401,093700,22134305,2220,2220,2220,2220,5
20250401,093600,22123205,2220,2220,2220,2220,10
20250401,093500,22101005,2215,2215,2215,2215,10
20250401,093400,22078855,2215,2215,2215,2215,300
20250401,093300,21414355,2215,2215,2215,2215,0
20250401,093200,21414355,2215,2215,2215,2215,1023
20250401,093100,19148410,2220,2220,2220,2220,0
20250401,093000,19148410,2220,2220,2220,2220,1
20250401,092900,19146190,2220,2220,2220,2220,347
20250401,092800,18375850,2220,2220,2220,2220,0
20250401,092700,18375850,2220,2220,2220,2220,0
20250401,092600,18375850,2220,2220,2220,2220,0
20250401,092500,18375850,2220,2220,2220,2220,141
20250401,092400,18062830,2220,2220,2220,2220,0
20250401,092300,18062830,2220,2220,2220,2220,5
20250401,092200,18051730,2220,2220,2220,2220,0
20250401,092100,18051730,2220,2220,2220,2220,0
20250401,092000,18051730,2220,2220,2220,2220,150
20250401,091900,17718730,2220,2220,2220,2220,100
20250401,091800,17496730,2220,2220,2220,2220,451
20250401,091700,16495510,2220,2220,2220,2220,0
20250401,091600,16495510,2220,2220,2220,2220,500
20250401,091500,15385510,2215,2215,2215,2215,0
20250401,091400,15385510,2215,2215,2215,2215,0
20250401,091300,15385510,2215,2215,2215,2215,0
20250401,091200,15385510,2215,2215,2215,2215,0
20250401,091100,15385510,2215,2215,2215,2215,125
20250401,091000,15108635,2215,2215,2215,2215,13
20250401,090900,15079840,2220,2220,2220,2220,1629
20250401,090800,11463460,2215,2215,2215,2215,400
20250401,090700,10577460,2215,2215,2215,2215,0
20250401,090600,10577460,2215,2215,2215,2215,0
20250401,090500,10577460,2215,2215,2215,2215,91
20250401,090400,10375895,2220,2220,2220,2220,10
20250401,090300,10353695,2220,2220,2220,2220,15
20250401,090200,10320395,2220,2220,2220,2220,498
20250401,090100,9214835,2220,2250,2250,2220,120
20250401,090000,8947280,2255,2275,2275,2255,3933
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 49443030 2215 2215 2215 2215 1630
3 20250401 195600 49443030 2215 2215 2215 2215 0
4 20250401 195500 49443030 2215 2215 2215 2215 0
5 20250401 195400 49443030 2215 2215 2215 2215 0
6 20250401 195300 49443030 2215 2215 2215 2215 0
7 20250401 195200 49443030 2215 2215 2215 2215 0
8 20250401 195100 49443030 2215 2215 2215 2215 0
9 20250401 195000 49443030 2215 2215 2215 2215 0
10 20250401 194900 49443030 2215 2215 2215 2215 0
11 20250401 194800 49443030 2215 2215 2215 2215 0
12 20250401 194700 49443030 2215 2215 2215 2215 0
13 20250401 194600 49443030 2215 2215 2215 2215 0
14 20250401 194500 49443030 2215 2215 2215 2215 0
15 20250401 194400 49443030 2215 2215 2215 2215 0
16 20250401 194300 49443030 2215 2215 2215 2215 0
17 20250401 194200 49443030 2215 2215 2215 2215 0
18 20250401 194100 49443030 2215 2215 2215 2215 0
19 20250401 194000 49443030 2215 2215 2215 2215 0
20 20250401 193900 49443030 2215 2215 2215 2215 0
21 20250401 193800 49443030 2215 2215 2215 2215 0
22 20250401 193700 49443030 2215 2215 2215 2215 0
23 20250401 193600 49443030 2215 2215 2215 2215 0
24 20250401 193500 49443030 2215 2215 2215 2215 0
25 20250401 193400 49443030 2215 2215 2215 2215 0
26 20250401 193300 49443030 2215 2215 2215 2215 0
27 20250401 193200 49443030 2215 2215 2215 2215 0
28 20250401 193100 49443030 2215 2215 2215 2215 0
29 20250401 193000 49443030 2215 2215 2215 2215 0
30 20250401 192900 49443030 2215 2215 2215 2215 0
31 20250401 192800 49443030 2215 2215 2215 2215 0
32 20250401 192700 49443030 2215 2215 2215 2215 1630
33 20250401 192600 49443030 2215 2215 2215 2215 0
34 20250401 192500 49443030 2215 2215 2215 2215 0
35 20250401 192400 49443030 2215 2215 2215 2215 0
36 20250401 192300 49443030 2215 2215 2215 2215 0
37 20250401 192200 49443030 2215 2215 2215 2215 0
38 20250401 192100 49443030 2215 2215 2215 2215 0
39 20250401 192000 49443030 2215 2215 2215 2215 0
40 20250401 191900 49443030 2215 2215 2215 2215 0
41 20250401 191800 49443030 2215 2215 2215 2215 0
42 20250401 191700 49443030 2215 2215 2215 2215 0
43 20250401 191600 49443030 2215 2215 2215 2215 0
44 20250401 191500 49443030 2215 2215 2215 2215 0
45 20250401 191400 49443030 2215 2215 2215 2215 0
46 20250401 191300 49443030 2215 2215 2215 2215 0
47 20250401 191200 49443030 2215 2215 2215 2215 0
48 20250401 191100 49443030 2215 2215 2215 2215 0
49 20250401 191000 49443030 2215 2215 2215 2215 0
50 20250401 190900 49443030 2215 2215 2215 2215 0
51 20250401 190800 49443030 2215 2215 2215 2215 0
52 20250401 190700 49443030 2215 2215 2215 2215 0
53 20250401 190600 49443030 2215 2215 2215 2215 0
54 20250401 190500 49443030 2215 2215 2215 2215 0
55 20250401 190400 49443030 2215 2215 2215 2215 0
56 20250401 190300 49443030 2215 2215 2215 2215 0
57 20250401 190200 49443030 2215 2215 2215 2215 0
58 20250401 190100 49443030 2215 2215 2215 2215 0
59 20250401 190000 49443030 2215 2215 2215 2215 0
60 20250401 185900 49443030 2215 2215 2215 2215 0
61 20250401 185800 49443030 2215 2215 2215 2215 0
62 20250401 185700 49443030 2215 2215 2215 2215 1630
63 20250401 185600 49443030 2215 2215 2215 2215 0
64 20250401 185500 49443030 2215 2215 2215 2215 0
65 20250401 185400 49443030 2215 2215 2215 2215 0
66 20250401 185300 49443030 2215 2215 2215 2215 0
67 20250401 185200 49443030 2215 2215 2215 2215 0
68 20250401 185100 49443030 2215 2215 2215 2215 0
69 20250401 185000 49443030 2215 2215 2215 2215 0
70 20250401 184900 49443030 2215 2215 2215 2215 0
71 20250401 184800 49443030 2215 2215 2215 2215 0
72 20250401 184700 49443030 2215 2215 2215 2215 0
73 20250401 184600 49443030 2215 2215 2215 2215 0
74 20250401 184500 49443030 2215 2215 2215 2215 0
75 20250401 184400 49443030 2215 2215 2215 2215 0
76 20250401 184300 49443030 2215 2215 2215 2215 0
77 20250401 184200 49443030 2215 2215 2215 2215 0
78 20250401 184100 49443030 2215 2215 2215 2215 0
79 20250401 184000 49443030 2215 2215 2215 2215 0
80 20250401 183900 49443030 2215 2215 2215 2215 0
81 20250401 183800 49443030 2215 2215 2215 2215 0
82 20250401 183700 49443030 2215 2215 2215 2215 0
83 20250401 183600 49443030 2215 2215 2215 2215 0
84 20250401 183500 49443030 2215 2215 2215 2215 0
85 20250401 183400 49443030 2215 2215 2215 2215 0
86 20250401 183300 49443030 2215 2215 2215 2215 0
87 20250401 183200 49443030 2215 2215 2215 2215 0
88 20250401 183100 49443030 2215 2215 2215 2215 0
89 20250401 183000 49443030 2215 2215 2215 2215 0
90 20250401 182900 49443030 2215 2215 2215 2215 0
91 20250401 182800 49443030 2215 2215 2215 2215 0
92 20250401 182700 49443030 2215 2215 2215 2215 1630
93 20250401 182600 49443030 2215 2215 2215 2215 0
94 20250401 182500 49443030 2215 2215 2215 2215 0
95 20250401 182400 49443030 2215 2215 2215 2215 0
96 20250401 182300 49443030 2215 2215 2215 2215 0
97 20250401 182200 49443030 2215 2215 2215 2215 0
98 20250401 182100 49443030 2215 2215 2215 2215 0
99 20250401 182000 49443030 2215 2215 2215 2215 0
100 20250401 181900 49443030 2215 2215 2215 2215 0
101 20250401 181800 49443030 2215 2215 2215 2215 0
102 20250401 181700 49443030 2215 2215 2215 2215 0
103 20250401 181600 49443030 2215 2215 2215 2215 0
104 20250401 181500 49443030 2215 2215 2215 2215 0
105 20250401 181400 49443030 2215 2215 2215 2215 0
106 20250401 181300 49443030 2215 2215 2215 2215 0
107 20250401 181200 49443030 2215 2215 2215 2215 0
108 20250401 181100 49443030 2215 2215 2215 2215 0
109 20250401 181000 49443030 2215 2215 2215 2215 0
110 20250401 180900 49443030 2215 2215 2215 2215 0
111 20250401 180800 49443030 2215 2215 2215 2215 0
112 20250401 180700 49443030 2215 2215 2215 2215 0
113 20250401 180600 49443030 2215 2215 2215 2215 0
114 20250401 180500 49443030 2215 2215 2215 2215 0
115 20250401 180400 49443030 2215 2215 2215 2215 0
116 20250401 180300 49443030 2215 2215 2215 2215 0
117 20250401 180200 49443030 2215 2215 2215 2215 0
118 20250401 180100 49443030 2215 2215 2215 2215 0
119 20250401 180000 49443030 2215 2215 2215 2215 0
120 20250401 175900 49443030 2215 2215 2215 2215 0
121 20250401 175800 49443030 2215 2215 2215 2215 0
122 20250401 175700 49443030 2215 2215 2215 2215 1630
123 20250401 175600 49443030 2215 2215 2215 2215 0
124 20250401 175500 49443030 2215 2215 2215 2215 0
125 20250401 175400 49443030 2215 2215 2215 2215 0
126 20250401 175300 49443030 2215 2215 2215 2215 0
127 20250401 175200 49443030 2215 2215 2215 2215 0
128 20250401 175100 49443030 2215 2215 2215 2215 0
129 20250401 175000 49443030 2215 2215 2215 2215 0
130 20250401 174900 49443030 2215 2215 2215 2215 0
131 20250401 174800 49443030 2215 2215 2215 2215 0
132 20250401 174700 49443030 2215 2215 2215 2215 0
133 20250401 174600 49443030 2215 2215 2215 2215 0
134 20250401 174500 49443030 2215 2215 2215 2215 0
135 20250401 174400 49443030 2215 2215 2215 2215 0
136 20250401 174300 49443030 2215 2215 2215 2215 0
137 20250401 174200 49443030 2215 2215 2215 2215 0
138 20250401 174100 49443030 2215 2215 2215 2215 0
139 20250401 174000 49443030 2215 2215 2215 2215 0
140 20250401 173900 49443030 2215 2215 2215 2215 0
141 20250401 173800 49443030 2215 2215 2215 2215 0
142 20250401 173700 49443030 2215 2215 2215 2215 0
143 20250401 173600 49443030 2215 2215 2215 2215 0
144 20250401 173500 49443030 2215 2215 2215 2215 0
145 20250401 173400 49443030 2215 2215 2215 2215 0
146 20250401 173300 49443030 2215 2215 2215 2215 0
147 20250401 173200 49443030 2215 2215 2215 2215 0
148 20250401 173100 49443030 2215 2215 2215 2215 0
149 20250401 173000 49443030 2215 2215 2215 2215 0
150 20250401 172900 49443030 2215 2215 2215 2215 0
151 20250401 172800 49443030 2215 2215 2215 2215 0
152 20250401 172700 49443030 2215 2215 2215 2215 1630
153 20250401 172600 49443030 2215 2215 2215 2215 0
154 20250401 172500 49443030 2215 2215 2215 2215 0
155 20250401 172400 49443030 2215 2215 2215 2215 0
156 20250401 172300 49443030 2215 2215 2215 2215 0
157 20250401 172200 49443030 2215 2215 2215 2215 0
158 20250401 172100 49443030 2215 2215 2215 2215 0
159 20250401 172000 49443030 2215 2215 2215 2215 0
160 20250401 171900 49443030 2215 2215 2215 2215 0
161 20250401 171800 49443030 2215 2215 2215 2215 0
162 20250401 171700 49443030 2215 2215 2215 2215 0
163 20250401 171600 49443030 2215 2215 2215 2215 0
164 20250401 171500 49443030 2215 2215 2215 2215 0
165 20250401 171400 49443030 2215 2215 2215 2215 0
166 20250401 171300 49443030 2215 2215 2215 2215 0
167 20250401 171200 49443030 2215 2215 2215 2215 0
168 20250401 171100 49443030 2215 2215 2215 2215 0
169 20250401 171000 49443030 2215 2215 2215 2215 0
170 20250401 170900 49443030 2215 2215 2215 2215 0
171 20250401 170800 49443030 2215 2215 2215 2215 0
172 20250401 170700 49443030 2215 2215 2215 2215 0
173 20250401 170600 49443030 2215 2215 2215 2215 0
174 20250401 170500 49443030 2215 2215 2215 2215 0
175 20250401 170400 49443030 2215 2215 2215 2215 0
176 20250401 170300 49443030 2215 2215 2215 2215 0
177 20250401 170200 49443030 2215 2215 2215 2215 0
178 20250401 170100 49443030 2215 2215 2215 2215 0
179 20250401 170000 49443030 2215 2215 2215 2215 0
180 20250401 165900 49443030 2215 2215 2215 2215 0
181 20250401 165800 49443030 2215 2215 2215 2215 0
182 20250401 165700 49443030 2215 2215 2215 2215 1630
183 20250401 165600 49443030 2215 2215 2215 2215 0
184 20250401 165500 49443030 2215 2215 2215 2215 0
185 20250401 165400 49443030 2215 2215 2215 2215 0
186 20250401 165300 49443030 2215 2215 2215 2215 0
187 20250401 165200 49443030 2215 2215 2215 2215 0
188 20250401 165100 49443030 2215 2215 2215 2215 0
189 20250401 165000 49443030 2215 2215 2215 2215 0
190 20250401 164900 49443030 2215 2215 2215 2215 0
191 20250401 164800 49443030 2215 2215 2215 2215 0
192 20250401 164700 49443030 2215 2215 2215 2215 0
193 20250401 164600 49443030 2215 2215 2215 2215 0
194 20250401 164500 49443030 2215 2215 2215 2215 0
195 20250401 164400 49443030 2215 2215 2215 2215 0
196 20250401 164300 49443030 2215 2215 2215 2215 0
197 20250401 164200 49443030 2215 2215 2215 2215 0
198 20250401 164100 49443030 2215 2215 2215 2215 0
199 20250401 164000 49443030 2215 2215 2215 2215 0
200 20250401 163900 49443030 2215 2215 2215 2215 0
201 20250401 163800 49443030 2215 2215 2215 2215 0
202 20250401 163700 49443030 2215 2215 2215 2215 0
203 20250401 163600 49443030 2215 2215 2215 2215 0
204 20250401 163500 49443030 2215 2215 2215 2215 0
205 20250401 163400 49443030 2215 2215 2215 2215 0
206 20250401 163300 49443030 2215 2215 2215 2215 0
207 20250401 163200 49443030 2215 2215 2215 2215 0
208 20250401 163100 49443030 2215 2215 2215 2215 0
209 20250401 163000 49443030 2215 2215 2215 2215 0
210 20250401 162900 49443030 2215 2215 2215 2215 0
211 20250401 162800 49443030 2215 2215 2215 2215 0
212 20250401 162700 49443030 2215 2215 2215 2215 1630
213 20250401 162600 49443030 2215 2215 2215 2215 0
214 20250401 162500 49443030 2215 2215 2215 2215 0
215 20250401 162400 49443030 2215 2215 2215 2215 0
216 20250401 162300 49443030 2215 2215 2215 2215 0
217 20250401 162200 49443030 2215 2215 2215 2215 0
218 20250401 162100 49443030 2215 2215 2215 2215 0
219 20250401 162000 49443030 2215 2215 2215 2215 0
220 20250401 161900 49443030 2215 2215 2215 2215 0
221 20250401 161800 49443030 2215 2215 2215 2215 0
222 20250401 161700 49443030 2215 2215 2215 2215 0
223 20250401 161600 49443030 2215 2215 2215 2215 0
224 20250401 161500 49443030 2215 2215 2215 2215 0
225 20250401 161400 49443030 2215 2215 2215 2215 0
226 20250401 161300 49443030 2215 2215 2215 2215 0
227 20250401 161200 49443030 2215 2215 2215 2215 0
228 20250401 161100 49443030 2215 2215 2215 2215 0
229 20250401 161000 49443030 2215 2215 2215 2215 0
230 20250401 160900 49443030 2215 2215 2215 2215 0
231 20250401 160800 49443030 2215 2215 2215 2215 0
232 20250401 160700 49443030 2215 2215 2215 2215 0
233 20250401 160600 49443030 2215 2215 2215 2215 0
234 20250401 160500 49443030 2215 2215 2215 2215 0
235 20250401 160400 49443030 2215 2215 2215 2215 0
236 20250401 160300 49443030 2215 2215 2215 2215 0
237 20250401 160200 49443030 2215 2215 2215 2215 0
238 20250401 160100 49443030 2215 2215 2215 2215 0
239 20250401 160000 49443030 2215 2215 2215 2215 0
240 20250401 155900 49443030 2215 2215 2215 2215 0
241 20250401 155800 49443030 2215 2215 2215 2215 0
242 20250401 155700 49443030 2215 2215 2215 2215 1630
243 20250401 155600 49443030 2215 2215 2215 2215 0
244 20250401 155500 49443030 2215 2215 2215 2215 0
245 20250401 155400 49443030 2215 2215 2215 2215 0
246 20250401 155300 49443030 2215 2215 2215 2215 0
247 20250401 155200 49443030 2215 2215 2215 2215 0
248 20250401 155100 49443030 2215 2215 2215 2215 0
249 20250401 155000 49443030 2215 2215 2215 2215 0
250 20250401 154900 49443030 2215 2215 2215 2215 0
251 20250401 154800 49443030 2215 2215 2215 2215 0
252 20250401 154700 49443030 2215 2215 2215 2215 0
253 20250401 154600 49443030 2215 2215 2215 2215 0
254 20250401 154500 49443030 2215 2215 2215 2215 0
255 20250401 154400 49443030 2215 2215 2215 2215 0
256 20250401 154300 49443030 2215 2215 2215 2215 0
257 20250401 154200 49443030 2215 2215 2215 2215 0
258 20250401 154100 49443030 2215 2215 2215 2215 0
259 20250401 154000 49443030 2215 2215 2215 2215 0
260 20250401 153900 49443030 2215 2215 2215 2215 0
261 20250401 153800 49443030 2215 2215 2215 2215 0
262 20250401 153700 49443030 2215 2215 2215 2215 0
263 20250401 153600 49443030 2215 2215 2215 2215 0
264 20250401 153500 49443030 2215 2215 2215 2215 0
265 20250401 153400 49443030 2215 2215 2215 2215 0
266 20250401 153300 49443030 2215 2215 2215 2215 0
267 20250401 153200 49443030 2215 2215 2215 2215 0
268 20250401 153100 49443030 2215 2215 2215 2215 0
269 20250401 153000 49443030 2215 2215 2215 2215 1630
270 20250401 152900 45832580 2230 2230 2230 2230 0
271 20250401 152800 45832580 2230 2230 2230 2230 0
272 20250401 152700 45832580 2230 2230 2230 2230 0
273 20250401 152600 45832580 2230 2230 2230 2230 0
274 20250401 152500 45832580 2230 2230 2230 2230 0
275 20250401 152400 45832580 2230 2230 2230 2230 0
276 20250401 152300 45832580 2230 2230 2230 2230 0
277 20250401 152200 45832580 2230 2230 2230 2230 0
278 20250401 152100 45832580 2230 2230 2230 2230 0
279 20250401 152000 45832580 2230 2230 2230 2230 0
280 20250401 151900 45832580 2230 2230 2230 2230 0
281 20250401 151800 45832580 2230 2230 2230 2230 1
282 20250401 151700 45830350 2230 2230 2230 2230 0
283 20250401 151600 45830350 2230 2230 2230 2230 1
284 20250401 151500 45828120 2230 2230 2230 2230 0
285 20250401 151400 45828120 2230 2230 2230 2230 0
286 20250401 151300 45828120 2230 2230 2230 2230 0
287 20250401 151200 45828120 2230 2230 2230 2230 10
288 20250401 151100 45805820 2230 2230 2230 2230 0
289 20250401 151000 45805820 2230 2230 2230 2230 0
290 20250401 150900 45805820 2230 2230 2230 2230 0
291 20250401 150800 45805820 2230 2230 2230 2230 0
292 20250401 150700 45805820 2230 2230 2230 2230 0
293 20250401 150600 45805820 2230 2230 2230 2230 0
294 20250401 150500 45805820 2230 2230 2230 2230 0
295 20250401 150400 45805820 2230 2230 2230 2230 0
296 20250401 150300 45805820 2230 2230 2230 2230 0
297 20250401 150200 45805820 2230 2230 2230 2230 0
298 20250401 150100 45805820 2230 2230 2230 2230 0
299 20250401 150000 45805820 2230 2230 2230 2230 0
300 20250401 145900 45805820 2230 2230 2230 2230 0
301 20250401 145800 45805820 2230 2230 2230 2230 0
302 20250401 145700 45805820 2230 2230 2230 2230 4
303 20250401 145600 45796900 2230 2230 2230 2230 0
304 20250401 145500 45796900 2230 2230 2230 2230 0
305 20250401 145400 45796900 2230 2230 2230 2230 15
306 20250401 145300 45763450 2230 2230 2230 2230 0
307 20250401 145200 45763450 2230 2230 2230 2230 0
308 20250401 145100 45763450 2230 2230 2230 2230 0
309 20250401 145000 45763450 2230 2230 2230 2230 0
310 20250401 144900 45763450 2230 2230 2230 2230 0
311 20250401 144800 45763450 2230 2230 2230 2230 27
312 20250401 144700 45703240 2230 2230 2230 2230 0
313 20250401 144600 45703240 2230 2230 2230 2230 0
314 20250401 144500 45703240 2230 2230 2230 2230 0
315 20250401 144400 45703240 2230 2230 2230 2230 0
316 20250401 144300 45703240 2230 2230 2230 2230 0
317 20250401 144200 45703240 2230 2230 2230 2230 0
318 20250401 144100 45703240 2230 2230 2230 2230 0
319 20250401 144000 45703240 2230 2230 2230 2230 0
320 20250401 143900 45703240 2230 2230 2230 2230 0
321 20250401 143800 45703240 2230 2230 2230 2230 0
322 20250401 143700 45703240 2230 2230 2230 2230 0
323 20250401 143600 45703240 2230 2230 2230 2230 0
324 20250401 143500 45703240 2230 2230 2230 2230 0
325 20250401 143400 45703240 2230 2230 2230 2230 0
326 20250401 143300 45703240 2230 2230 2230 2230 193
327 20250401 143200 45272850 2230 2230 2230 2230 0
328 20250401 143100 45272850 2230 2230 2230 2230 2
329 20250401 143000 45268390 2230 2230 2230 2230 3
330 20250401 142900 45261700 2230 2230 2230 2230 0
331 20250401 142800 45261700 2230 2230 2230 2230 0
332 20250401 142700 45261700 2230 2230 2230 2230 0
333 20250401 142600 45261700 2230 2225 2230 2225 216
334 20250401 142500 44780030 2220 2220 2220 2220 0
335 20250401 142400 44780030 2220 2220 2220 2220 0
336 20250401 142300 44780030 2220 2220 2220 2220 0
337 20250401 142200 44780030 2220 2220 2220 2220 0
338 20250401 142100 44780030 2220 2220 2220 2220 0
339 20250401 142000 44780030 2220 2220 2220 2220 0
340 20250401 141900 44780030 2220 2220 2220 2220 0
341 20250401 141800 44780030 2220 2225 2225 2220 300
342 20250401 141700 44113485 2225 2225 2225 2225 0
343 20250401 141600 44113485 2225 2225 2225 2225 0
344 20250401 141500 44113485 2225 2225 2225 2225 400
345 20250401 141400 43223485 2225 2225 2225 2225 0
346 20250401 141300 43223485 2225 2225 2225 2225 0
347 20250401 141200 43223485 2225 2225 2225 2225 0
348 20250401 141100 43223485 2225 2225 2225 2225 0
349 20250401 141000 43223485 2225 2225 2225 2225 0
350 20250401 140900 43223485 2225 2225 2225 2225 424
351 20250401 140800 42280085 2230 2225 2230 2225 848
352 20250401 140700 40393145 2225 2225 2225 2225 0
353 20250401 140600 40393145 2225 2225 2225 2225 0
354 20250401 140500 40393145 2225 2225 2225 2225 0
355 20250401 140400 40393145 2225 2225 2225 2225 0
356 20250401 140300 40393145 2225 2225 2225 2225 0
357 20250401 140200 40393145 2225 2225 2225 2225 0
358 20250401 140100 40393145 2225 2225 2225 2225 0
359 20250401 140000 40393145 2225 2225 2225 2225 0
360 20250401 135900 40393145 2225 2225 2225 2225 0
361 20250401 135800 40393145 2225 2225 2225 2225 0
362 20250401 135700 40393145 2225 2225 2225 2225 0
363 20250401 135600 40393145 2225 2225 2225 2225 0
364 20250401 135500 40393145 2225 2225 2230 2225 676
365 20250401 135400 38888955 2225 2225 2225 2225 0
366 20250401 135300 38888955 2225 2225 2225 2225 0
367 20250401 135200 38888955 2225 2225 2225 2225 0
368 20250401 135100 38888955 2225 2225 2225 2225 0
369 20250401 135000 38888955 2225 2225 2225 2225 100
370 20250401 134900 38666455 2225 2225 2225 2225 0
371 20250401 134800 38666455 2225 2225 2225 2225 0
372 20250401 134700 38666455 2225 2225 2225 2225 0
373 20250401 134600 38666455 2225 2225 2225 2225 0
374 20250401 134500 38666455 2225 2225 2225 2225 0
375 20250401 134400 38666455 2225 2225 2225 2225 0
376 20250401 134300 38666455 2225 2225 2225 2225 0
377 20250401 134200 38666455 2225 2225 2225 2225 0
378 20250401 134100 38666455 2225 2225 2225 2225 0
379 20250401 134000 38666455 2225 2225 2225 2225 0
380 20250401 133900 38666455 2225 2225 2225 2225 0
381 20250401 133800 38666455 2225 2225 2225 2225 0
382 20250401 133700 38666455 2225 2225 2225 2225 0
383 20250401 133600 38666455 2225 2225 2225 2225 0
384 20250401 133500 38666455 2225 2225 2225 2225 0
385 20250401 133400 38666455 2225 2225 2225 2225 0
386 20250401 133300 38666455 2225 2225 2225 2225 0
387 20250401 133200 38666455 2225 2225 2225 2225 0
388 20250401 133100 38666455 2225 2225 2225 2225 0
389 20250401 133000 38666455 2225 2225 2225 2225 0
390 20250401 132900 38666455 2225 2225 2225 2225 0
391 20250401 132800 38666455 2225 2225 2225 2225 0
392 20250401 132700 38666455 2225 2225 2225 2225 0
393 20250401 132600 38666455 2225 2225 2225 2225 0
394 20250401 132500 38666455 2225 2225 2225 2225 0
395 20250401 132400 38666455 2225 2225 2225 2225 0
396 20250401 132300 38666455 2225 2225 2225 2225 0
397 20250401 132200 38666455 2225 2225 2225 2225 0
398 20250401 132100 38666455 2225 2225 2225 2225 0
399 20250401 132000 38666455 2225 2225 2225 2225 0
400 20250401 131900 38666455 2225 2225 2225 2225 0
401 20250401 131800 38666455 2225 2225 2225 2225 0
402 20250401 131700 38666455 2225 2225 2225 2225 100
403 20250401 131600 38443955 2225 2225 2225 2225 0
404 20250401 131500 38443955 2225 2225 2225 2225 0
405 20250401 131400 38443955 2225 2225 2225 2225 0
406 20250401 131300 38443955 2225 2225 2225 2225 0
407 20250401 131200 38443955 2225 2225 2225 2225 0
408 20250401 131100 38443955 2225 2225 2225 2225 0
409 20250401 131000 38443955 2225 2220 2225 2220 22
410 20250401 130900 38395070 2220 2220 2220 2220 0
411 20250401 130800 38395070 2220 2220 2220 2220 0
412 20250401 130700 38395070 2220 2220 2220 2220 500
413 20250401 130600 37285070 2215 2215 2215 2215 0
414 20250401 130500 37285070 2215 2215 2215 2215 0
415 20250401 130400 37285070 2215 2215 2215 2215 0
416 20250401 130300 37285070 2215 2215 2215 2215 0
417 20250401 130200 37285070 2215 2215 2215 2215 0
418 20250401 130100 37285070 2215 2215 2215 2215 37
419 20250401 130000 37203115 2215 2215 2215 2215 0
420 20250401 125900 37203115 2215 2215 2215 2215 0
421 20250401 125800 37203115 2215 2215 2215 2215 0
422 20250401 125700 37203115 2215 2215 2215 2215 0
423 20250401 125600 37203115 2215 2215 2215 2215 0
424 20250401 125500 37203115 2215 2215 2215 2215 0
425 20250401 125400 37203115 2215 2215 2215 2215 0
426 20250401 125300 37203115 2215 2215 2215 2215 1
427 20250401 125200 37200900 2215 2215 2215 2215 320
428 20250401 125100 36492100 2225 2225 2225 2225 0
429 20250401 125000 36492100 2225 2225 2225 2225 1
430 20250401 124900 36489875 2225 2225 2225 2225 10
431 20250401 124800 36467625 2215 2215 2215 2215 0
432 20250401 124700 36467625 2215 2215 2215 2215 0
433 20250401 124600 36467625 2215 2215 2215 2215 0
434 20250401 124500 36467625 2215 2215 2215 2215 0
435 20250401 124400 36467625 2215 2215 2215 2215 0
436 20250401 124300 36467625 2215 2215 2215 2215 1
437 20250401 124200 36465410 2215 2215 2215 2215 0
438 20250401 124100 36465410 2215 2215 2215 2215 0
439 20250401 124000 36465410 2215 2215 2215 2215 0
440 20250401 123900 36465410 2215 2215 2215 2215 3
441 20250401 123800 36458765 2220 2215 2220 2215 548
442 20250401 123700 35244700 2210 2210 2210 2210 0
443 20250401 123600 35244700 2210 2210 2210 2210 0
444 20250401 123500 35244700 2210 2210 2210 2210 0
445 20250401 123400 35244700 2210 2210 2210 2210 1
446 20250401 123300 35242490 2205 2205 2205 2205 0
447 20250401 123200 35242490 2205 2205 2205 2205 0
448 20250401 123100 35242490 2205 2205 2205 2205 0
449 20250401 123000 35242490 2205 2205 2205 2205 0
450 20250401 122900 35242490 2205 2205 2205 2205 0
451 20250401 122800 35242490 2205 2205 2205 2205 0
452 20250401 122700 35242490 2205 2205 2205 2205 0
453 20250401 122600 35242490 2205 2210 2210 2205 1186
454 20250401 122500 32626195 2210 2210 2210 2210 0
455 20250401 122400 32626195 2210 2210 2210 2210 0
456 20250401 122300 32626195 2210 2210 2210 2210 67
457 20250401 122200 32478125 2210 2210 2210 2210 0
458 20250401 122100 32478125 2210 2210 2210 2210 0
459 20250401 122000 32478125 2210 2210 2210 2210 0
460 20250401 121900 32478125 2210 2210 2210 2210 1
461 20250401 121800 32475915 2210 2210 2210 2210 0
462 20250401 121700 32475915 2210 2210 2210 2210 0
463 20250401 121600 32475915 2210 2210 2210 2210 0
464 20250401 121500 32475915 2210 2210 2210 2210 0
465 20250401 121400 32475915 2210 2210 2210 2210 0
466 20250401 121300 32475915 2210 2210 2210 2210 0
467 20250401 121200 32475915 2210 2210 2210 2210 0
468 20250401 121100 32475915 2210 2210 2210 2210 0
469 20250401 121000 32475915 2210 2210 2210 2210 3
470 20250401 120900 32469285 2215 2215 2215 2215 0
471 20250401 120800 32469285 2215 2215 2215 2215 0
472 20250401 120700 32469285 2215 2215 2215 2215 0
473 20250401 120600 32469285 2215 2215 2215 2215 0
474 20250401 120500 32469285 2215 2210 2215 2210 35
475 20250401 120400 32391870 2205 2205 2205 2205 0
476 20250401 120300 32391870 2205 2205 2205 2205 0
477 20250401 120200 32391870 2205 2205 2205 2205 0
478 20250401 120100 32391870 2205 2205 2205 2205 0
479 20250401 120000 32391870 2205 2205 2205 2205 0
480 20250401 115900 32391870 2205 2205 2205 2205 0
481 20250401 115800 32391870 2205 2205 2205 2205 0
482 20250401 115700 32391870 2205 2205 2205 2205 0
483 20250401 115600 32391870 2205 2205 2205 2205 0
484 20250401 115500 32391870 2205 2205 2205 2205 0
485 20250401 115400 32391870 2205 2205 2205 2205 0
486 20250401 115300 32391870 2205 2205 2205 2205 0
487 20250401 115200 32391870 2205 2205 2205 2205 0
488 20250401 115100 32391870 2205 2205 2205 2205 0
489 20250401 115000 32391870 2205 2205 2205 2205 0
490 20250401 114900 32391870 2205 2205 2205 2205 0
491 20250401 114800 32391870 2205 2205 2205 2205 0
492 20250401 114700 32391870 2205 2205 2205 2205 0
493 20250401 114600 32391870 2205 2205 2205 2205 0
494 20250401 114500 32391870 2205 2205 2205 2205 0
495 20250401 114400 32391870 2205 2205 2205 2205 0
496 20250401 114300 32391870 2205 2205 2205 2205 145
497 20250401 114200 32072145 2200 2200 2200 2200 0
498 20250401 114100 32072145 2200 2200 2200 2200 0
499 20250401 114000 32072145 2200 2200 2200 2200 0
500 20250401 113900 32072145 2200 2200 2200 2200 1387
501 20250401 113800 29020745 2200 2200 2200 2200 10
502 20250401 113700 28998745 2200 2195 2200 2195 10
503 20250401 113600 28976750 2190 2190 2190 2190 0
504 20250401 113500 28976750 2190 2190 2190 2190 0
505 20250401 113400 28976750 2190 2190 2190 2190 0
506 20250401 113300 28976750 2190 2190 2190 2190 0
507 20250401 113200 28976750 2190 2190 2190 2190 59
508 20250401 113100 28847540 2195 2195 2195 2195 0
509 20250401 113000 28847540 2195 2195 2195 2195 41
510 20250401 112900 28757545 2200 2200 2200 2200 0
511 20250401 112800 28757545 2200 2200 2200 2200 0
512 20250401 112700 28757545 2200 2200 2200 2200 1
513 20250401 112600 28755345 2195 2195 2195 2195 0
514 20250401 112500 28755345 2195 2195 2195 2195 0
515 20250401 112400 28755345 2195 2195 2195 2195 0
516 20250401 112300 28755345 2195 2195 2195 2195 0
517 20250401 112200 28755345 2195 2195 2195 2195 0
518 20250401 112100 28755345 2195 2195 2195 2195 0
519 20250401 112000 28755345 2195 2195 2195 2195 0
520 20250401 111900 28755345 2195 2195 2195 2195 0
521 20250401 111800 28755345 2195 2195 2195 2195 0
522 20250401 111700 28755345 2195 2195 2195 2195 166
523 20250401 111600 28390975 2195 2195 2195 2195 0
524 20250401 111500 28390975 2195 2195 2195 2195 0
525 20250401 111400 28390975 2195 2195 2195 2195 0
526 20250401 111300 28390975 2195 2195 2195 2195 2
527 20250401 111200 28386585 2195 2195 2195 2195 0
528 20250401 111100 28386585 2195 2195 2195 2195 0
529 20250401 111000 28386585 2195 2195 2195 2195 12
530 20250401 110900 28360245 2200 2200 2200 2200 0
531 20250401 110800 28360245 2200 2200 2200 2200 0
532 20250401 110700 28360245 2200 2200 2200 2200 0
533 20250401 110600 28360245 2200 2200 2200 2200 0
534 20250401 110500 28360245 2200 2200 2200 2200 0
535 20250401 110400 28360245 2200 2200 2200 2200 0
536 20250401 110300 28360245 2200 2200 2200 2200 0
537 20250401 110200 28360245 2200 2200 2200 2200 0
538 20250401 110100 28360245 2200 2200 2200 2200 0
539 20250401 110000 28360245 2200 2200 2200 2200 0
540 20250401 105900 28360245 2200 2200 2200 2200 0
541 20250401 105800 28360245 2200 2200 2200 2200 0
542 20250401 105700 28360245 2200 2200 2200 2200 0
543 20250401 105600 28360245 2200 2200 2200 2200 0
544 20250401 105500 28360245 2200 2200 2200 2200 0
545 20250401 105400 28360245 2200 2200 2200 2200 0
546 20250401 105300 28360245 2200 2200 2200 2200 0
547 20250401 105200 28360245 2200 2200 2200 2200 0
548 20250401 105100 28360245 2200 2200 2200 2200 0
549 20250401 105000 28360245 2200 2200 2200 2200 0
550 20250401 104900 28360245 2200 2200 2200 2200 0
551 20250401 104800 28360245 2200 2200 2200 2200 0
552 20250401 104700 28360245 2200 2200 2200 2200 0
553 20250401 104600 28360245 2200 2200 2200 2200 0
554 20250401 104500 28360245 2200 2200 2200 2200 0
555 20250401 104400 28360245 2200 2200 2200 2200 0
556 20250401 104300 28360245 2200 2200 2200 2200 0
557 20250401 104200 28360245 2200 2200 2200 2200 0
558 20250401 104100 28360245 2200 2200 2200 2200 0
559 20250401 104000 28360245 2200 2200 2200 2200 2
560 20250401 103900 28355845 2200 2200 2200 2200 0
561 20250401 103800 28355845 2200 2200 2200 2200 0
562 20250401 103700 28355845 2200 2200 2200 2200 0
563 20250401 103600 28355845 2200 2200 2200 2200 0
564 20250401 103500 28355845 2200 2200 2200 2200 0
565 20250401 103400 28355845 2200 2200 2200 2200 0
566 20250401 103300 28355845 2200 2200 2200 2200 5
567 20250401 103200 28344845 2200 2200 2200 2200 25
568 20250401 103100 28289845 2200 2200 2200 2200 0
569 20250401 103000 28289845 2200 2200 2200 2200 0
570 20250401 102900 28289845 2200 2200 2200 2200 0
571 20250401 102800 28289845 2200 2200 2200 2200 0
572 20250401 102700 28289845 2200 2200 2200 2200 0
573 20250401 102600 28289845 2200 2200 2200 2200 0
574 20250401 102500 28289845 2200 2200 2200 2200 0
575 20250401 102400 28289845 2200 2200 2200 2200 0
576 20250401 102300 28289845 2200 2200 2200 2200 0
577 20250401 102200 28289845 2200 2200 2200 2200 0
578 20250401 102100 28289845 2200 2200 2200 2200 0
579 20250401 102000 28289845 2200 2200 2200 2200 0
580 20250401 101900 28289845 2200 2200 2200 2200 0
581 20250401 101800 28289845 2200 2200 2200 2200 37
582 20250401 101700 28208445 2200 2200 2200 2200 23
583 20250401 101600 28157845 2200 2200 2200 2200 0
584 20250401 101500 28157845 2200 2200 2200 2200 0
585 20250401 101400 28157845 2200 2200 2200 2200 0
586 20250401 101300 28157845 2200 2200 2200 2200 0
587 20250401 101200 28157845 2200 2200 2200 2200 0
588 20250401 101100 28157845 2200 2200 2200 2200 1
589 20250401 101000 28155645 2205 2205 2205 2205 51
590 20250401 100900 28043190 2205 2205 2205 2205 0
591 20250401 100800 28043190 2205 2205 2205 2205 0
592 20250401 100700 28043190 2205 2205 2205 2205 0
593 20250401 100600 28043190 2205 2205 2205 2205 0
594 20250401 100500 28043190 2205 2205 2205 2205 0
595 20250401 100400 28043190 2205 2205 2205 2205 0
596 20250401 100300 28043190 2205 2205 2205 2205 0
597 20250401 100200 28043190 2205 2210 2210 2205 370
598 20250401 100100 27226020 2210 2210 2210 2210 0
599 20250401 100000 27226020 2210 2210 2210 2210 262
600 20250401 095900 26647000 2215 2215 2215 2215 39
601 20250401 095800 26560615 2215 2215 2215 2215 500
602 20250401 095700 25453115 2215 2215 2215 2215 1149
603 20250401 095600 22908080 2220 2220 2220 2220 77
604 20250401 095500 22737140 2215 2215 2215 2215 0
605 20250401 095400 22737140 2215 2215 2215 2215 0
606 20250401 095300 22737140 2215 2215 2215 2215 0
607 20250401 095200 22737140 2215 2215 2215 2215 0
608 20250401 095100 22737140 2215 2215 2215 2215 0
609 20250401 095000 22737140 2215 2215 2215 2215 0
610 20250401 094900 22737140 2215 2215 2215 2215 0
611 20250401 094800 22737140 2215 2215 2215 2215 0
612 20250401 094700 22737140 2215 2215 2215 2215 0
613 20250401 094600 22737140 2215 2215 2215 2215 0
614 20250401 094500 22737140 2215 2215 2215 2215 200
615 20250401 094400 22294140 2215 2215 2215 2215 1
616 20250401 094300 22291925 2220 2220 2220 2220 0
617 20250401 094200 22291925 2220 2220 2220 2220 0
618 20250401 094100 22291925 2220 2220 2220 2220 0
619 20250401 094000 22291925 2220 2220 2220 2220 2
620 20250401 093900 22287485 2220 2220 2220 2220 68
621 20250401 093800 22136525 2220 2220 2220 2220 1
622 20250401 093700 22134305 2220 2220 2220 2220 5
623 20250401 093600 22123205 2220 2220 2220 2220 10
624 20250401 093500 22101005 2215 2215 2215 2215 10
625 20250401 093400 22078855 2215 2215 2215 2215 300
626 20250401 093300 21414355 2215 2215 2215 2215 0
627 20250401 093200 21414355 2215 2215 2215 2215 1023
628 20250401 093100 19148410 2220 2220 2220 2220 0
629 20250401 093000 19148410 2220 2220 2220 2220 1
630 20250401 092900 19146190 2220 2220 2220 2220 347
631 20250401 092800 18375850 2220 2220 2220 2220 0
632 20250401 092700 18375850 2220 2220 2220 2220 0
633 20250401 092600 18375850 2220 2220 2220 2220 0
634 20250401 092500 18375850 2220 2220 2220 2220 141
635 20250401 092400 18062830 2220 2220 2220 2220 0
636 20250401 092300 18062830 2220 2220 2220 2220 5
637 20250401 092200 18051730 2220 2220 2220 2220 0
638 20250401 092100 18051730 2220 2220 2220 2220 0
639 20250401 092000 18051730 2220 2220 2220 2220 150
640 20250401 091900 17718730 2220 2220 2220 2220 100
641 20250401 091800 17496730 2220 2220 2220 2220 451
642 20250401 091700 16495510 2220 2220 2220 2220 0
643 20250401 091600 16495510 2220 2220 2220 2220 500
644 20250401 091500 15385510 2215 2215 2215 2215 0
645 20250401 091400 15385510 2215 2215 2215 2215 0
646 20250401 091300 15385510 2215 2215 2215 2215 0
647 20250401 091200 15385510 2215 2215 2215 2215 0
648 20250401 091100 15385510 2215 2215 2215 2215 125
649 20250401 091000 15108635 2215 2215 2215 2215 13
650 20250401 090900 15079840 2220 2220 2220 2220 1629
651 20250401 090800 11463460 2215 2215 2215 2215 400
652 20250401 090700 10577460 2215 2215 2215 2215 0
653 20250401 090600 10577460 2215 2215 2215 2215 0
654 20250401 090500 10577460 2215 2215 2215 2215 91
655 20250401 090400 10375895 2220 2220 2220 2220 10
656 20250401 090300 10353695 2220 2220 2220 2220 15
657 20250401 090200 10320395 2220 2220 2220 2220 498
658 20250401 090100 9214835 2220 2250 2250 2220 120
659 20250401 090000 8947280 2255 2275 2275 2255 3933

1
067830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,41040895,0,90905582425,0.00
20250327,0,41040895,0,91521195850,0.00
20250326,0,41040895,0,92752422700,0.00
20250325,0,41040895,0,92342013750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 41040895 0 90905582425 0.00
3 20250327 0 41040895 0 91521195850 0.00
4 20250326 0 41040895 0 92752422700 0.00
5 20250325 0 41040895 0 92342013750 0.00