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

662
072470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,227604056,2355,2355,2355,2355,791
20250401,195900,227604056,2355,2355,2355,2355,0
20250401,195800,227604056,2355,2355,2355,2355,0
20250401,195700,227604056,2355,2355,2355,2355,0
20250401,195600,227604056,2355,2355,2355,2355,0
20250401,195500,227604056,2355,2355,2355,2355,0
20250401,195400,227604056,2355,2355,2355,2355,0
20250401,195300,227604056,2355,2355,2355,2355,0
20250401,195200,227604056,2355,2355,2355,2355,0
20250401,195100,227604056,2355,2355,2355,2355,0
20250401,195000,227604056,2355,2355,2355,2355,0
20250401,194900,227604056,2355,2355,2355,2355,0
20250401,194800,227604056,2355,2355,2355,2355,0
20250401,194700,227604056,2355,2355,2355,2355,0
20250401,194600,227604056,2355,2355,2355,2355,0
20250401,194500,227604056,2355,2355,2355,2355,0
20250401,194400,227604056,2355,2355,2355,2355,0
20250401,194300,227604056,2355,2355,2355,2355,0
20250401,194200,227604056,2355,2355,2355,2355,0
20250401,194100,227604056,2355,2355,2355,2355,0
20250401,194000,227604056,2355,2355,2355,2355,0
20250401,193900,227604056,2355,2355,2355,2355,0
20250401,193800,227604056,2355,2355,2355,2355,0
20250401,193700,227604056,2355,2355,2355,2355,0
20250401,193600,227604056,2355,2355,2355,2355,0
20250401,193500,227604056,2355,2355,2355,2355,0
20250401,193400,227604056,2355,2355,2355,2355,0
20250401,193300,227604056,2355,2355,2355,2355,0
20250401,193200,227604056,2355,2355,2355,2355,0
20250401,193100,227604056,2355,2355,2355,2355,0
20250401,193000,227604056,2355,2355,2355,2355,791
20250401,192900,227604056,2355,2355,2355,2355,0
20250401,192800,227604056,2355,2355,2355,2355,0
20250401,192700,227604056,2355,2355,2355,2355,0
20250401,192600,227604056,2355,2355,2355,2355,0
20250401,192500,227604056,2355,2355,2355,2355,0
20250401,192400,227604056,2355,2355,2355,2355,0
20250401,192300,227604056,2355,2355,2355,2355,0
20250401,192200,227604056,2355,2355,2355,2355,0
20250401,192100,227604056,2355,2355,2355,2355,0
20250401,192000,227604056,2355,2355,2355,2355,0
20250401,191900,227604056,2355,2355,2355,2355,0
20250401,191800,227604056,2355,2355,2355,2355,0
20250401,191700,227604056,2355,2355,2355,2355,0
20250401,191600,227604056,2355,2355,2355,2355,0
20250401,191500,227604056,2355,2355,2355,2355,0
20250401,191400,227604056,2355,2355,2355,2355,0
20250401,191300,227604056,2355,2355,2355,2355,0
20250401,191200,227604056,2355,2355,2355,2355,0
20250401,191100,227604056,2355,2355,2355,2355,0
20250401,191000,227604056,2355,2355,2355,2355,0
20250401,190900,227604056,2355,2355,2355,2355,0
20250401,190800,227604056,2355,2355,2355,2355,0
20250401,190700,227604056,2355,2355,2355,2355,0
20250401,190600,227604056,2355,2355,2355,2355,0
20250401,190500,227604056,2355,2355,2355,2355,0
20250401,190400,227604056,2355,2355,2355,2355,0
20250401,190300,227604056,2355,2355,2355,2355,0
20250401,190200,227604056,2355,2355,2355,2355,0
20250401,190100,227604056,2355,2355,2355,2355,0
20250401,190000,227604056,2355,2355,2355,2355,791
20250401,185900,227604056,2355,2355,2355,2355,0
20250401,185800,227604056,2355,2355,2355,2355,0
20250401,185700,227604056,2355,2355,2355,2355,0
20250401,185600,227604056,2355,2355,2355,2355,0
20250401,185500,227604056,2355,2355,2355,2355,0
20250401,185400,227604056,2355,2355,2355,2355,0
20250401,185300,227604056,2355,2355,2355,2355,0
20250401,185200,227604056,2355,2355,2355,2355,0
20250401,185100,227604056,2355,2355,2355,2355,0
20250401,185000,227604056,2355,2355,2355,2355,0
20250401,184900,227604056,2355,2355,2355,2355,0
20250401,184800,227604056,2355,2355,2355,2355,0
20250401,184700,227604056,2355,2355,2355,2355,0
20250401,184600,227604056,2355,2355,2355,2355,0
20250401,184500,227604056,2355,2355,2355,2355,0
20250401,184400,227604056,2355,2355,2355,2355,0
20250401,184300,227604056,2355,2355,2355,2355,0
20250401,184200,227604056,2355,2355,2355,2355,0
20250401,184100,227604056,2355,2355,2355,2355,0
20250401,184000,227604056,2355,2355,2355,2355,0
20250401,183900,227604056,2355,2355,2355,2355,0
20250401,183800,227604056,2355,2355,2355,2355,0
20250401,183700,227604056,2355,2355,2355,2355,0
20250401,183600,227604056,2355,2355,2355,2355,0
20250401,183500,227604056,2355,2355,2355,2355,0
20250401,183400,227604056,2355,2355,2355,2355,0
20250401,183300,227604056,2355,2355,2355,2355,0
20250401,183200,227604056,2355,2355,2355,2355,0
20250401,183100,227604056,2355,2355,2355,2355,0
20250401,183000,227604056,2355,2355,2355,2355,791
20250401,182900,227604056,2355,2355,2355,2355,0
20250401,182800,227604056,2355,2355,2355,2355,0
20250401,182700,227604056,2355,2355,2355,2355,0
20250401,182600,227604056,2355,2355,2355,2355,0
20250401,182500,227604056,2355,2355,2355,2355,0
20250401,182400,227604056,2355,2355,2355,2355,0
20250401,182300,227604056,2355,2355,2355,2355,0
20250401,182200,227604056,2355,2355,2355,2355,0
20250401,182100,227604056,2355,2355,2355,2355,0
20250401,182000,227604056,2355,2355,2355,2355,0
20250401,181900,227604056,2355,2355,2355,2355,0
20250401,181800,227604056,2355,2355,2355,2355,0
20250401,181700,227604056,2355,2355,2355,2355,0
20250401,181600,227604056,2355,2355,2355,2355,0
20250401,181500,227604056,2355,2355,2355,2355,0
20250401,181400,227604056,2355,2355,2355,2355,0
20250401,181300,227604056,2355,2355,2355,2355,0
20250401,181200,227604056,2355,2355,2355,2355,0
20250401,181100,227604056,2355,2355,2355,2355,0
20250401,181000,227604056,2355,2355,2355,2355,0
20250401,180900,227604056,2355,2355,2355,2355,0
20250401,180800,227604056,2355,2355,2355,2355,0
20250401,180700,227604056,2355,2355,2355,2355,0
20250401,180600,227604056,2355,2355,2355,2355,0
20250401,180500,227604056,2355,2355,2355,2355,0
20250401,180400,227604056,2355,2355,2355,2355,0
20250401,180300,227604056,2355,2355,2355,2355,0
20250401,180200,227604056,2355,2355,2355,2355,0
20250401,180100,227604056,2355,2355,2355,2355,0
20250401,180000,227604056,2355,2355,2355,2355,791
20250401,175900,227604056,2355,2355,2355,2355,0
20250401,175800,227604056,2355,2355,2355,2355,0
20250401,175700,227604056,2355,2355,2355,2355,0
20250401,175600,227604056,2355,2355,2355,2355,0
20250401,175500,227604056,2355,2355,2355,2355,0
20250401,175400,227604056,2355,2355,2355,2355,0
20250401,175300,227604056,2355,2355,2355,2355,0
20250401,175200,227604056,2355,2355,2355,2355,0
20250401,175100,227604056,2355,2355,2355,2355,0
20250401,175000,227604056,2355,2355,2355,2355,0
20250401,174900,227604056,2355,2355,2355,2355,0
20250401,174800,227604056,2355,2355,2355,2355,0
20250401,174700,227604056,2355,2355,2355,2355,0
20250401,174600,227604056,2355,2355,2355,2355,0
20250401,174500,227604056,2355,2355,2355,2355,0
20250401,174400,227604056,2355,2355,2355,2355,0
20250401,174300,227604056,2355,2355,2355,2355,0
20250401,174200,227604056,2355,2355,2355,2355,0
20250401,174100,227604056,2355,2355,2355,2355,0
20250401,174000,227604056,2355,2355,2355,2355,0
20250401,173900,227604056,2355,2355,2355,2355,0
20250401,173800,227604056,2355,2355,2355,2355,0
20250401,173700,227604056,2355,2355,2355,2355,0
20250401,173600,227604056,2355,2355,2355,2355,0
20250401,173500,227604056,2355,2355,2355,2355,0
20250401,173400,227604056,2355,2355,2355,2355,0
20250401,173300,227604056,2355,2355,2355,2355,0
20250401,173200,227604056,2355,2355,2355,2355,0
20250401,173100,227604056,2355,2355,2355,2355,0
20250401,173000,227604056,2355,2355,2355,2355,791
20250401,172900,227604056,2355,2355,2355,2355,0
20250401,172800,227604056,2355,2355,2355,2355,0
20250401,172700,227604056,2355,2355,2355,2355,0
20250401,172600,227604056,2355,2355,2355,2355,0
20250401,172500,227604056,2355,2355,2355,2355,0
20250401,172400,227604056,2355,2355,2355,2355,0
20250401,172300,227604056,2355,2355,2355,2355,0
20250401,172200,227604056,2355,2355,2355,2355,0
20250401,172100,227604056,2355,2355,2355,2355,0
20250401,172000,227604056,2355,2355,2355,2355,0
20250401,171900,227604056,2355,2355,2355,2355,0
20250401,171800,227604056,2355,2355,2355,2355,0
20250401,171700,227604056,2355,2355,2355,2355,0
20250401,171600,227604056,2355,2355,2355,2355,0
20250401,171500,227604056,2355,2355,2355,2355,0
20250401,171400,227604056,2355,2355,2355,2355,0
20250401,171300,227604056,2355,2355,2355,2355,0
20250401,171200,227604056,2355,2355,2355,2355,0
20250401,171100,227604056,2355,2355,2355,2355,0
20250401,171000,227604056,2355,2355,2355,2355,0
20250401,170900,227604056,2355,2355,2355,2355,0
20250401,170800,227604056,2355,2355,2355,2355,0
20250401,170700,227604056,2355,2355,2355,2355,0
20250401,170600,227604056,2355,2355,2355,2355,0
20250401,170500,227604056,2355,2355,2355,2355,0
20250401,170400,227604056,2355,2355,2355,2355,0
20250401,170300,227604056,2355,2355,2355,2355,0
20250401,170200,227604056,2355,2355,2355,2355,0
20250401,170100,227604056,2355,2355,2355,2355,0
20250401,170000,227604056,2355,2355,2355,2355,791
20250401,165900,227604056,2355,2355,2355,2355,0
20250401,165800,227604056,2355,2355,2355,2355,0
20250401,165700,227604056,2355,2355,2355,2355,0
20250401,165600,227604056,2355,2355,2355,2355,0
20250401,165500,227604056,2355,2355,2355,2355,0
20250401,165400,227604056,2355,2355,2355,2355,0
20250401,165300,227604056,2355,2355,2355,2355,0
20250401,165200,227604056,2355,2355,2355,2355,0
20250401,165100,227604056,2355,2355,2355,2355,0
20250401,165000,227604056,2355,2355,2355,2355,0
20250401,164900,227604056,2355,2355,2355,2355,0
20250401,164800,227604056,2355,2355,2355,2355,0
20250401,164700,227604056,2355,2355,2355,2355,0
20250401,164600,227604056,2355,2355,2355,2355,0
20250401,164500,227604056,2355,2355,2355,2355,0
20250401,164400,227604056,2355,2355,2355,2355,0
20250401,164300,227604056,2355,2355,2355,2355,0
20250401,164200,227604056,2355,2355,2355,2355,0
20250401,164100,227604056,2355,2355,2355,2355,0
20250401,164000,227604056,2355,2355,2355,2355,0
20250401,163900,227604056,2355,2355,2355,2355,0
20250401,163800,227604056,2355,2355,2355,2355,0
20250401,163700,227604056,2355,2355,2355,2355,0
20250401,163600,227604056,2355,2355,2355,2355,0
20250401,163500,227604056,2355,2355,2355,2355,0
20250401,163400,227604056,2355,2355,2355,2355,0
20250401,163300,227604056,2355,2355,2355,2355,0
20250401,163200,227604056,2355,2355,2355,2355,0
20250401,163100,227604056,2355,2355,2355,2355,0
20250401,163000,227604056,2355,2355,2355,2355,791
20250401,162900,227604056,2355,2355,2355,2355,0
20250401,162800,227604056,2355,2355,2355,2355,0
20250401,162700,227604056,2355,2355,2355,2355,0
20250401,162600,227604056,2355,2355,2355,2355,0
20250401,162500,227604056,2355,2355,2355,2355,0
20250401,162400,227604056,2355,2355,2355,2355,0
20250401,162300,227604056,2355,2355,2355,2355,0
20250401,162200,227604056,2355,2355,2355,2355,0
20250401,162100,227604056,2355,2355,2355,2355,0
20250401,162000,227604056,2355,2355,2355,2355,0
20250401,161900,227604056,2355,2355,2355,2355,0
20250401,161800,227604056,2355,2355,2355,2355,0
20250401,161700,227604056,2355,2355,2355,2355,0
20250401,161600,227604056,2355,2355,2355,2355,0
20250401,161500,227604056,2355,2355,2355,2355,0
20250401,161400,227604056,2355,2355,2355,2355,0
20250401,161300,227604056,2355,2355,2355,2355,0
20250401,161200,227604056,2355,2355,2355,2355,0
20250401,161100,227604056,2355,2355,2355,2355,0
20250401,161000,227604056,2355,2355,2355,2355,0
20250401,160900,227604056,2355,2355,2355,2355,0
20250401,160800,227604056,2355,2355,2355,2355,0
20250401,160700,227604056,2355,2355,2355,2355,0
20250401,160600,227604056,2355,2355,2355,2355,0
20250401,160500,227604056,2355,2355,2355,2355,0
20250401,160400,227604056,2355,2355,2355,2355,0
20250401,160300,227604056,2355,2355,2355,2355,0
20250401,160200,227604056,2355,2355,2355,2355,0
20250401,160100,227604056,2355,2355,2355,2355,0
20250401,160000,227604056,2355,2355,2355,2355,791
20250401,155900,227604056,2355,2355,2355,2355,0
20250401,155800,227604056,2355,2355,2355,2355,0
20250401,155700,227604056,2355,2355,2355,2355,0
20250401,155600,227604056,2355,2355,2355,2355,0
20250401,155500,227604056,2355,2355,2355,2355,0
20250401,155400,227604056,2355,2355,2355,2355,0
20250401,155300,227604056,2355,2355,2355,2355,0
20250401,155200,227604056,2355,2355,2355,2355,0
20250401,155100,227604056,2355,2355,2355,2355,0
20250401,155000,227604056,2355,2355,2355,2355,0
20250401,154900,227604056,2355,2355,2355,2355,0
20250401,154800,227604056,2355,2355,2355,2355,0
20250401,154700,227604056,2355,2355,2355,2355,0
20250401,154600,227604056,2355,2355,2355,2355,0
20250401,154500,227604056,2355,2355,2355,2355,0
20250401,154400,227604056,2355,2355,2355,2355,0
20250401,154300,227604056,2355,2355,2355,2355,0
20250401,154200,227604056,2355,2355,2355,2355,0
20250401,154100,227604056,2355,2355,2355,2355,0
20250401,154000,227604056,2355,2355,2355,2355,0
20250401,153900,227604056,2355,2355,2355,2355,0
20250401,153800,227604056,2355,2355,2355,2355,0
20250401,153700,227604056,2355,2355,2355,2355,0
20250401,153600,227604056,2355,2355,2355,2355,0
20250401,153500,227604056,2355,2355,2355,2355,0
20250401,153400,227604056,2355,2355,2355,2355,0
20250401,153300,227604056,2355,2355,2355,2355,0
20250401,153200,227604056,2355,2355,2355,2355,0
20250401,153100,227604056,2355,2355,2355,2355,0
20250401,153000,227604056,2355,2355,2355,2355,1582
20250401,152900,225741251,2335,2335,2335,2335,0
20250401,152800,225741251,2335,2335,2335,2335,0
20250401,152700,225741251,2335,2335,2335,2335,0
20250401,152600,225741251,2335,2335,2335,2335,0
20250401,152500,225741251,2335,2335,2335,2335,0
20250401,152400,225741251,2335,2335,2335,2335,0
20250401,152300,225741251,2335,2335,2335,2335,0
20250401,152200,225741251,2335,2335,2335,2335,0
20250401,152100,225741251,2335,2335,2335,2335,0
20250401,152000,225741251,2335,2335,2335,2335,0
20250401,151900,225741251,2335,2335,2335,2330,510
20250401,151800,224550406,2335,2335,2335,2335,78
20250401,151700,224368276,2340,2345,2345,2340,31
20250401,151600,224295711,2340,2340,2340,2340,8
20250401,151500,224276991,2345,2345,2345,2345,0
20250401,151400,224276991,2345,2345,2345,2345,0
20250401,151300,224276991,2345,2345,2345,2345,0
20250401,151200,224276991,2345,2345,2345,2345,125
20250401,151100,223983866,2345,2345,2345,2345,0
20250401,151000,223983866,2345,2340,2345,2340,474
20250401,150900,222872761,2340,2340,2340,2340,0
20250401,150800,222872761,2340,2340,2340,2340,77
20250401,150700,222692581,2340,2340,2340,2340,0
20250401,150600,222692581,2340,2340,2340,2340,2
20250401,150500,222687901,2335,2335,2335,2335,14
20250401,150400,222655211,2335,2335,2335,2335,150
20250401,150300,222304961,2340,2340,2340,2340,0
20250401,150200,222304961,2340,2340,2340,2340,0
20250401,150100,222304961,2340,2335,2340,2330,1342
20250401,150000,219177121,2345,2345,2345,2345,0
20250401,145900,219177121,2345,2345,2345,2345,0
20250401,145800,219177121,2345,2345,2345,2345,1
20250401,145700,219174776,2325,2325,2325,2325,8
20250401,145600,219156176,2325,2325,2325,2320,969
20250401,145500,216905641,2325,2340,2340,2325,1438
20250401,145400,213556846,2345,2345,2345,2345,1
20250401,145300,213554501,2340,2340,2340,2340,0
20250401,145200,213554501,2340,2340,2340,2340,0
20250401,145100,213554501,2340,2340,2340,2340,0
20250401,145000,213554501,2340,2365,2365,2340,93
20250401,144900,213336401,2345,2345,2345,2345,1
20250401,144800,213334056,2340,2340,2340,2340,1180
20250401,144700,210572856,2340,2345,2345,2340,590
20250401,144600,209189331,2350,2355,2355,2350,150
20250401,144500,208836341,2350,2355,2355,2345,537
20250401,144400,207574756,2355,2355,2355,2355,0
20250401,144300,207574756,2355,2360,2360,2355,227
20250401,144200,207039346,2385,2360,2385,2360,175
20250401,144100,206623376,2355,2355,2355,2355,21
20250401,144000,206573921,2350,2390,2390,2350,650
20250401,143900,205033961,2390,2365,2395,2365,1466
20250401,143800,201535416,2350,2365,2365,2345,271
20250401,143700,200898696,2345,2355,2355,2345,308
20250401,143600,200174866,2390,2365,2390,2345,393
20250401,143500,199244711,2370,2350,2390,2350,809
20250401,143400,197320271,2345,2385,2385,2340,5910
20250401,143300,183413736,2400,2440,2445,2390,7064
20250401,143200,166448226,2460,2412,2520,2412,23009
20250401,143100,109654084,2412,2410,2420,2410,1499
20250401,143000,106036301,2410,2460,2485,2410,12494
20250401,142900,75454961,2470,2450,2470,2450,5556
20250401,142800,61842196,2470,2470,2470,2470,0
20250401,142700,61842196,2470,2330,2470,2330,18033
20250401,142600,18126026,2300,2300,2300,2300,0
20250401,142500,18126026,2300,2300,2300,2300,0
20250401,142400,18126026,2300,2300,2300,2300,0
20250401,142300,18126026,2300,2300,2300,2300,0
20250401,142200,18126026,2300,2315,2315,2300,11
20250401,142100,18100636,2330,2330,2330,2330,0
20250401,142000,18100636,2330,2330,2330,2330,0
20250401,141900,18100636,2330,2330,2330,2330,0
20250401,141800,18100636,2330,2330,2330,2330,0
20250401,141700,18100636,2330,2330,2330,2330,0
20250401,141600,18100636,2330,2330,2330,2330,1
20250401,141500,18098306,2330,2320,2330,2320,284
20250401,141400,17438911,2320,2320,2320,2320,0
20250401,141300,17438911,2320,2320,2320,2320,0
20250401,141200,17438911,2320,2320,2320,2320,0
20250401,141100,17438911,2320,2320,2320,2320,0
20250401,141000,17438911,2320,2320,2320,2320,0
20250401,140900,17438911,2320,2320,2320,2320,0
20250401,140800,17438911,2320,2320,2320,2320,12
20250401,140700,17411071,2320,2320,2320,2320,0
20250401,140600,17411071,2320,2320,2320,2320,0
20250401,140500,17411071,2320,2320,2320,2320,0
20250401,140400,17411071,2320,2320,2320,2320,0
20250401,140300,17411071,2320,2320,2320,2320,0
20250401,140200,17411071,2320,2320,2320,2320,0
20250401,140100,17411071,2320,2320,2320,2320,0
20250401,140000,17411071,2320,2320,2320,2320,0
20250401,135900,17411071,2320,2320,2320,2320,1
20250401,135800,17408751,2320,2320,2320,2320,0
20250401,135700,17408751,2320,2320,2320,2320,0
20250401,135600,17408751,2320,2320,2320,2320,0
20250401,135500,17408751,2320,2320,2320,2320,0
20250401,135400,17408751,2320,2320,2320,2320,0
20250401,135300,17408751,2320,2315,2320,2315,5
20250401,135200,17397171,2320,2320,2320,2320,0
20250401,135100,17397171,2320,2320,2320,2320,224
20250401,135000,16877491,2320,2320,2320,2320,0
20250401,134900,16877491,2320,2320,2320,2320,0
20250401,134800,16877491,2320,2320,2320,2320,0
20250401,134700,16877491,2320,2320,2320,2320,0
20250401,134600,16877491,2320,2320,2320,2320,0
20250401,134500,16877491,2320,2320,2320,2320,0
20250401,134400,16877491,2320,2320,2320,2320,0
20250401,134300,16877491,2320,2320,2320,2320,0
20250401,134200,16877491,2320,2320,2320,2320,1
20250401,134100,16875171,2320,2320,2320,2320,0
20250401,134000,16875171,2320,2320,2320,2320,0
20250401,133900,16875171,2320,2320,2320,2320,0
20250401,133800,16875171,2320,2320,2320,2320,0
20250401,133700,16875171,2320,2320,2320,2320,0
20250401,133600,16875171,2320,2320,2320,2320,0
20250401,133500,16875171,2320,2320,2320,2320,0
20250401,133400,16875171,2320,2320,2320,2320,0
20250401,133300,16875171,2320,2320,2320,2320,0
20250401,133200,16875171,2320,2320,2320,2320,0
20250401,133100,16875171,2320,2320,2320,2320,0
20250401,133000,16875171,2320,2320,2320,2320,0
20250401,132900,16875171,2320,2320,2320,2320,0
20250401,132800,16875171,2320,2320,2320,2320,0
20250401,132700,16875171,2320,2320,2320,2320,0
20250401,132600,16875171,2320,2320,2320,2320,0
20250401,132500,16875171,2320,2320,2320,2320,1
20250401,132400,16872851,2315,2315,2315,2315,0
20250401,132300,16872851,2315,2315,2315,2315,15
20250401,132200,16838126,2315,2315,2315,2315,0
20250401,132100,16838126,2315,2315,2315,2315,0
20250401,132000,16838126,2315,2315,2315,2315,0
20250401,131900,16838126,2315,2315,2315,2315,0
20250401,131800,16838126,2315,2315,2315,2315,0
20250401,131700,16838126,2315,2315,2315,2315,0
20250401,131600,16838126,2315,2315,2315,2315,0
20250401,131500,16838126,2315,2315,2315,2315,0
20250401,131400,16838126,2315,2315,2315,2315,0
20250401,131300,16838126,2315,2315,2315,2315,0
20250401,131200,16838126,2315,2315,2315,2315,0
20250401,131100,16838126,2315,2315,2315,2315,0
20250401,131000,16838126,2315,2315,2315,2315,0
20250401,130900,16838126,2315,2315,2315,2315,9
20250401,130800,16817291,2315,2315,2315,2315,1
20250401,130700,16814976,2285,2285,2285,2285,0
20250401,130600,16814976,2285,2285,2285,2285,0
20250401,130500,16814976,2285,2285,2285,2285,0
20250401,130400,16814976,2285,2285,2285,2285,0
20250401,130300,16814976,2285,2285,2285,2285,0
20250401,130200,16814976,2285,2285,2285,2285,10
20250401,130100,16792126,2285,2285,2285,2285,0
20250401,130000,16792126,2285,2285,2285,2285,3900
20250401,125900,7880626,2320,2320,2320,2320,0
20250401,125800,7880626,2320,2320,2320,2320,0
20250401,125700,7880626,2320,2320,2320,2320,0
20250401,125600,7880626,2320,2320,2320,2320,0
20250401,125500,7880626,2320,2320,2320,2320,0
20250401,125400,7880626,2320,2320,2320,2320,0
20250401,125300,7880626,2320,2320,2320,2320,0
20250401,125200,7880626,2320,2320,2320,2320,0
20250401,125100,7880626,2320,2315,2320,2315,101
20250401,125000,7646691,2315,2315,2315,2315,0
20250401,124900,7646691,2315,2315,2315,2315,0
20250401,124800,7646691,2315,2315,2315,2315,0
20250401,124700,7646691,2315,2315,2315,2315,0
20250401,124600,7646691,2315,2315,2315,2315,0
20250401,124500,7646691,2315,2315,2315,2315,0
20250401,124400,7646691,2315,2315,2315,2315,0
20250401,124300,7646691,2315,2315,2315,2315,0
20250401,124200,7646691,2315,2315,2315,2315,0
20250401,124100,7646691,2315,2315,2315,2315,0
20250401,124000,7646691,2315,2315,2315,2315,0
20250401,123900,7646691,2315,2315,2315,2315,0
20250401,123800,7646691,2315,2315,2315,2315,0
20250401,123700,7646691,2315,2315,2315,2315,0
20250401,123600,7646691,2315,2315,2315,2315,0
20250401,123500,7646691,2315,2315,2315,2315,0
20250401,123400,7646691,2315,2315,2315,2315,2
20250401,123300,7642061,2290,2290,2290,2290,0
20250401,123200,7642061,2290,2290,2290,2290,0
20250401,123100,7642061,2290,2290,2290,2290,0
20250401,123000,7642061,2290,2290,2290,2290,39
20250401,122900,7552751,2290,2290,2290,2290,0
20250401,122800,7552751,2290,2290,2290,2290,0
20250401,122700,7552751,2290,2290,2290,2290,0
20250401,122600,7552751,2290,2290,2290,2290,58
20250401,122500,7419931,2300,2300,2300,2300,5
20250401,122400,7408431,2305,2305,2305,2305,0
20250401,122300,7408431,2305,2305,2305,2305,0
20250401,122200,7408431,2305,2310,2310,2305,43
20250401,122100,7309121,2310,2310,2310,2310,11
20250401,122000,7283711,2315,2315,2315,2315,0
20250401,121900,7283711,2315,2315,2315,2315,0
20250401,121800,7283711,2315,2315,2315,2315,0
20250401,121700,7283711,2315,2315,2315,2315,2
20250401,121600,7279081,2320,2320,2320,2320,0
20250401,121500,7279081,2320,2320,2320,2320,0
20250401,121400,7279081,2320,2320,2320,2320,0
20250401,121300,7279081,2320,2320,2320,2320,0
20250401,121200,7279081,2320,2320,2320,2320,0
20250401,121100,7279081,2320,2320,2320,2320,0
20250401,121000,7279081,2320,2320,2320,2320,0
20250401,120900,7279081,2320,2320,2320,2320,0
20250401,120800,7279081,2320,2320,2320,2320,0
20250401,120700,7279081,2320,2320,2320,2320,0
20250401,120600,7279081,2320,2320,2320,2320,0
20250401,120500,7279081,2320,2320,2320,2320,0
20250401,120400,7279081,2320,2320,2320,2320,0
20250401,120300,7279081,2320,2320,2320,2320,0
20250401,120200,7279081,2320,2320,2320,2320,0
20250401,120100,7279081,2320,2320,2320,2320,0
20250401,120000,7279081,2320,2315,2320,2315,13
20250401,115900,7248976,2315,2315,2315,2315,10
20250401,115800,7225826,2315,2315,2315,2315,1
20250401,115700,7223511,2310,2310,2310,2310,38
20250401,115600,7135731,2310,2310,2310,2310,0
20250401,115500,7135731,2310,2310,2310,2310,0
20250401,115400,7135731,2310,2310,2310,2310,0
20250401,115300,7135731,2310,2310,2310,2310,0
20250401,115200,7135731,2310,2310,2310,2310,10
20250401,115100,7112631,2305,2305,2305,2305,0
20250401,115000,7112631,2305,2290,2305,2290,564
20250401,114900,5819361,2305,2305,2305,2305,0
20250401,114800,5819361,2305,2305,2305,2305,0
20250401,114700,5819361,2305,2305,2305,2305,0
20250401,114600,5819361,2305,2305,2305,2305,0
20250401,114500,5819361,2305,2305,2305,2305,0
20250401,114400,5819361,2305,2305,2305,2305,0
20250401,114300,5819361,2305,2305,2305,2305,2
20250401,114200,5814751,2305,2305,2305,2305,0
20250401,114100,5814751,2305,2297,2305,2297,33
20250401,114000,5738750,2295,2295,2295,2295,0
20250401,113900,5738750,2295,2295,2295,2295,0
20250401,113800,5738750,2295,2295,2295,2295,0
20250401,113700,5738750,2295,2295,2295,2295,0
20250401,113600,5738750,2295,2295,2295,2295,0
20250401,113500,5738750,2295,2295,2295,2295,0
20250401,113400,5738750,2295,2295,2295,2295,0
20250401,113300,5738750,2295,2295,2295,2295,0
20250401,113200,5738750,2295,2295,2295,2295,0
20250401,113100,5738750,2295,2295,2295,2295,0
20250401,113000,5738750,2295,2295,2295,2295,0
20250401,112900,5738750,2295,2295,2295,2295,0
20250401,112800,5738750,2295,2295,2295,2295,0
20250401,112700,5738750,2295,2295,2295,2295,0
20250401,112600,5738750,2295,2295,2295,2295,2
20250401,112500,5734160,2305,2305,2305,2305,0
20250401,112400,5734160,2305,2305,2305,2305,0
20250401,112300,5734160,2305,2305,2305,2305,0
20250401,112200,5734160,2305,2305,2305,2305,0
20250401,112100,5734160,2305,2305,2305,2305,0
20250401,112000,5734160,2305,2285,2305,2285,564
20250401,111900,4444470,2295,2295,2295,2295,0
20250401,111800,4444470,2295,2295,2295,2295,0
20250401,111700,4444470,2295,2295,2295,2295,0
20250401,111600,4444470,2295,2295,2295,2295,0
20250401,111500,4444470,2295,2295,2295,2295,0
20250401,111400,4444470,2295,2295,2295,2295,0
20250401,111300,4444470,2295,2295,2295,2295,0
20250401,111200,4444470,2295,2295,2295,2295,0
20250401,111100,4444470,2295,2295,2295,2295,0
20250401,111000,4444470,2295,2295,2295,2295,0
20250401,110900,4444470,2295,2295,2295,2295,2
20250401,110800,4439880,2295,2295,2295,2295,0
20250401,110700,4439880,2295,2295,2295,2295,0
20250401,110600,4439880,2295,2295,2295,2295,0
20250401,110500,4439880,2295,2295,2295,2295,0
20250401,110400,4439880,2295,2295,2295,2295,0
20250401,110300,4439880,2295,2295,2295,2295,0
20250401,110200,4439880,2295,2295,2295,2295,0
20250401,110100,4439880,2295,2295,2295,2295,0
20250401,110000,4439880,2295,2295,2295,2295,0
20250401,105900,4439880,2295,2295,2295,2295,0
20250401,105800,4439880,2295,2295,2295,2295,10
20250401,105700,4416930,2295,2295,2295,2295,0
20250401,105600,4416930,2295,2295,2295,2295,42
20250401,105500,4320540,2295,2295,2295,2295,0
20250401,105400,4320540,2295,2295,2295,2295,0
20250401,105300,4320540,2295,2295,2295,2295,0
20250401,105200,4320540,2295,2295,2295,2295,2
20250401,105100,4315950,2295,2285,2295,2285,500
20250401,105000,3168900,2280,2280,2280,2280,0
20250401,104900,3168900,2280,2280,2280,2280,0
20250401,104800,3168900,2280,2280,2280,2280,0
20250401,104700,3168900,2280,2280,2280,2280,0
20250401,104600,3168900,2280,2280,2280,2280,0
20250401,104500,3168900,2280,2280,2280,2280,0
20250401,104400,3168900,2280,2280,2280,2280,0
20250401,104300,3168900,2280,2280,2280,2280,0
20250401,104200,3168900,2280,2280,2280,2280,0
20250401,104100,3168900,2280,2280,2280,2280,0
20250401,104000,3168900,2280,2280,2280,2280,50
20250401,103900,3054900,2285,2285,2285,2285,1
20250401,103800,3052615,2285,2285,2285,2285,0
20250401,103700,3052615,2285,2285,2285,2285,0
20250401,103600,3052615,2285,2285,2285,2285,0
20250401,103500,3052615,2285,2285,2285,2285,2
20250401,103400,3048045,2280,2280,2280,2280,0
20250401,103300,3048045,2280,2280,2280,2280,0
20250401,103200,3048045,2280,2280,2280,2280,0
20250401,103100,3048045,2280,2280,2280,2280,0
20250401,103000,3048045,2280,2280,2280,2280,0
20250401,102900,3048045,2280,2280,2280,2280,0
20250401,102800,3048045,2280,2280,2280,2280,0
20250401,102700,3048045,2280,2280,2280,2280,0
20250401,102600,3048045,2280,2280,2280,2280,0
20250401,102500,3048045,2280,2280,2280,2280,0
20250401,102400,3048045,2280,2280,2280,2280,0
20250401,102300,3048045,2280,2280,2280,2280,0
20250401,102200,3048045,2280,2280,2280,2280,42
20250401,102100,2952285,2285,2285,2285,2285,0
20250401,102000,2952285,2285,2285,2285,2285,0
20250401,101900,2952285,2285,2285,2285,2285,5
20250401,101800,2940860,2285,2285,2285,2285,2
20250401,101700,2936290,2280,2280,2280,2280,0
20250401,101600,2936290,2280,2280,2280,2280,25
20250401,101500,2879290,2280,2280,2280,2280,0
20250401,101400,2879290,2280,2280,2280,2280,0
20250401,101300,2879290,2280,2280,2280,2280,0
20250401,101200,2879290,2280,2280,2280,2280,0
20250401,101100,2879290,2280,2280,2280,2280,0
20250401,101000,2879290,2280,2280,2280,2280,82
20250401,100900,2692330,2280,2280,2280,2280,0
20250401,100800,2692330,2280,2280,2280,2280,0
20250401,100700,2692330,2280,2280,2280,2280,0
20250401,100600,2692330,2280,2280,2280,2280,0
20250401,100500,2692330,2280,2280,2280,2280,0
20250401,100400,2692330,2280,2280,2280,2280,0
20250401,100300,2692330,2280,2280,2280,2280,0
20250401,100200,2692330,2280,2280,2280,2280,0
20250401,100100,2692330,2280,2270,2280,2270,42
20250401,100000,2596970,2270,2270,2270,2270,44
20250401,095900,2497090,2270,2270,2270,2270,0
20250401,095800,2497090,2270,2270,2270,2270,0
20250401,095700,2497090,2270,2270,2270,2270,0
20250401,095600,2497090,2270,2270,2270,2270,1
20250401,095500,2494820,2285,2285,2285,2285,0
20250401,095400,2494820,2285,2285,2285,2285,0
20250401,095300,2494820,2285,2285,2285,2285,0
20250401,095200,2494820,2285,2285,2285,2285,0
20250401,095100,2494820,2285,2285,2285,2285,0
20250401,095000,2494820,2285,2285,2285,2285,2
20250401,094900,2490250,2285,2285,2285,2285,0
20250401,094800,2490250,2285,2285,2285,2285,1
20250401,094700,2487965,2285,2285,2285,2285,4
20250401,094600,2478825,2285,2285,2285,2285,0
20250401,094500,2478825,2285,2285,2285,2285,0
20250401,094400,2478825,2285,2285,2285,2285,2
20250401,094300,2474255,2270,2270,2270,2270,7
20250401,094200,2458365,2275,2275,2275,2275,0
20250401,094100,2458365,2275,2275,2275,2275,0
20250401,094000,2458365,2275,2275,2275,2275,0
20250401,093900,2458365,2275,2275,2275,2275,0
20250401,093800,2458365,2275,2275,2275,2275,0
20250401,093700,2458365,2275,2275,2275,2275,0
20250401,093600,2458365,2275,2275,2275,2275,0
20250401,093500,2458365,2275,2275,2275,2275,0
20250401,093400,2458365,2275,2275,2275,2275,0
20250401,093300,2458365,2275,2275,2275,2275,0
20250401,093200,2458365,2275,2275,2275,2275,0
20250401,093100,2458365,2275,2275,2275,2275,20
20250401,093000,2412865,2275,2275,2275,2275,97
20250401,092900,2192190,2275,2275,2275,2275,0
20250401,092800,2192190,2275,2275,2275,2275,0
20250401,092700,2192190,2275,2275,2275,2275,0
20250401,092600,2192190,2275,2275,2275,2275,0
20250401,092500,2192190,2275,2275,2275,2275,0
20250401,092400,2192190,2275,2275,2275,2275,0
20250401,092300,2192190,2275,2275,2275,2275,1
20250401,092200,2189915,2265,2265,2265,2265,0
20250401,092100,2189915,2265,2265,2265,2265,0
20250401,092000,2189915,2265,2265,2265,2265,0
20250401,091900,2189915,2265,2265,2265,2265,5
20250401,091800,2178590,2275,2265,2275,2265,14
20250401,091700,2146790,2265,2265,2265,2265,0
20250401,091600,2146790,2265,2255,2265,2255,122
20250401,091500,1871195,2255,2255,2255,2255,0
20250401,091400,1871195,2255,2255,2255,2255,200
20250401,091300,1420195,2255,2255,2255,2255,3
20250401,091200,1413430,2255,2255,2255,2255,2
20250401,091100,1408920,2250,2250,2250,2250,44
20250401,091000,1309920,2250,2250,2250,2250,68
20250401,090900,1156920,2255,2255,2255,2255,0
20250401,090800,1156920,2255,2255,2255,2255,0
20250401,090700,1156920,2255,2255,2255,2255,0
20250401,090600,1156920,2255,2255,2255,2255,0
20250401,090500,1156920,2255,2255,2255,2255,0
20250401,090400,1156920,2255,2255,2255,2255,0
20250401,090300,1156920,2255,2255,2255,2255,0
20250401,090200,1156920,2255,2252,2255,2245,377
20250401,090100,308250,2250,2250,2250,2250,0
20250401,090000,308250,2250,2250,2250,2250,137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 227604056 2355 2355 2355 2355 791
3 20250401 195900 227604056 2355 2355 2355 2355 0
4 20250401 195800 227604056 2355 2355 2355 2355 0
5 20250401 195700 227604056 2355 2355 2355 2355 0
6 20250401 195600 227604056 2355 2355 2355 2355 0
7 20250401 195500 227604056 2355 2355 2355 2355 0
8 20250401 195400 227604056 2355 2355 2355 2355 0
9 20250401 195300 227604056 2355 2355 2355 2355 0
10 20250401 195200 227604056 2355 2355 2355 2355 0
11 20250401 195100 227604056 2355 2355 2355 2355 0
12 20250401 195000 227604056 2355 2355 2355 2355 0
13 20250401 194900 227604056 2355 2355 2355 2355 0
14 20250401 194800 227604056 2355 2355 2355 2355 0
15 20250401 194700 227604056 2355 2355 2355 2355 0
16 20250401 194600 227604056 2355 2355 2355 2355 0
17 20250401 194500 227604056 2355 2355 2355 2355 0
18 20250401 194400 227604056 2355 2355 2355 2355 0
19 20250401 194300 227604056 2355 2355 2355 2355 0
20 20250401 194200 227604056 2355 2355 2355 2355 0
21 20250401 194100 227604056 2355 2355 2355 2355 0
22 20250401 194000 227604056 2355 2355 2355 2355 0
23 20250401 193900 227604056 2355 2355 2355 2355 0
24 20250401 193800 227604056 2355 2355 2355 2355 0
25 20250401 193700 227604056 2355 2355 2355 2355 0
26 20250401 193600 227604056 2355 2355 2355 2355 0
27 20250401 193500 227604056 2355 2355 2355 2355 0
28 20250401 193400 227604056 2355 2355 2355 2355 0
29 20250401 193300 227604056 2355 2355 2355 2355 0
30 20250401 193200 227604056 2355 2355 2355 2355 0
31 20250401 193100 227604056 2355 2355 2355 2355 0
32 20250401 193000 227604056 2355 2355 2355 2355 791
33 20250401 192900 227604056 2355 2355 2355 2355 0
34 20250401 192800 227604056 2355 2355 2355 2355 0
35 20250401 192700 227604056 2355 2355 2355 2355 0
36 20250401 192600 227604056 2355 2355 2355 2355 0
37 20250401 192500 227604056 2355 2355 2355 2355 0
38 20250401 192400 227604056 2355 2355 2355 2355 0
39 20250401 192300 227604056 2355 2355 2355 2355 0
40 20250401 192200 227604056 2355 2355 2355 2355 0
41 20250401 192100 227604056 2355 2355 2355 2355 0
42 20250401 192000 227604056 2355 2355 2355 2355 0
43 20250401 191900 227604056 2355 2355 2355 2355 0
44 20250401 191800 227604056 2355 2355 2355 2355 0
45 20250401 191700 227604056 2355 2355 2355 2355 0
46 20250401 191600 227604056 2355 2355 2355 2355 0
47 20250401 191500 227604056 2355 2355 2355 2355 0
48 20250401 191400 227604056 2355 2355 2355 2355 0
49 20250401 191300 227604056 2355 2355 2355 2355 0
50 20250401 191200 227604056 2355 2355 2355 2355 0
51 20250401 191100 227604056 2355 2355 2355 2355 0
52 20250401 191000 227604056 2355 2355 2355 2355 0
53 20250401 190900 227604056 2355 2355 2355 2355 0
54 20250401 190800 227604056 2355 2355 2355 2355 0
55 20250401 190700 227604056 2355 2355 2355 2355 0
56 20250401 190600 227604056 2355 2355 2355 2355 0
57 20250401 190500 227604056 2355 2355 2355 2355 0
58 20250401 190400 227604056 2355 2355 2355 2355 0
59 20250401 190300 227604056 2355 2355 2355 2355 0
60 20250401 190200 227604056 2355 2355 2355 2355 0
61 20250401 190100 227604056 2355 2355 2355 2355 0
62 20250401 190000 227604056 2355 2355 2355 2355 791
63 20250401 185900 227604056 2355 2355 2355 2355 0
64 20250401 185800 227604056 2355 2355 2355 2355 0
65 20250401 185700 227604056 2355 2355 2355 2355 0
66 20250401 185600 227604056 2355 2355 2355 2355 0
67 20250401 185500 227604056 2355 2355 2355 2355 0
68 20250401 185400 227604056 2355 2355 2355 2355 0
69 20250401 185300 227604056 2355 2355 2355 2355 0
70 20250401 185200 227604056 2355 2355 2355 2355 0
71 20250401 185100 227604056 2355 2355 2355 2355 0
72 20250401 185000 227604056 2355 2355 2355 2355 0
73 20250401 184900 227604056 2355 2355 2355 2355 0
74 20250401 184800 227604056 2355 2355 2355 2355 0
75 20250401 184700 227604056 2355 2355 2355 2355 0
76 20250401 184600 227604056 2355 2355 2355 2355 0
77 20250401 184500 227604056 2355 2355 2355 2355 0
78 20250401 184400 227604056 2355 2355 2355 2355 0
79 20250401 184300 227604056 2355 2355 2355 2355 0
80 20250401 184200 227604056 2355 2355 2355 2355 0
81 20250401 184100 227604056 2355 2355 2355 2355 0
82 20250401 184000 227604056 2355 2355 2355 2355 0
83 20250401 183900 227604056 2355 2355 2355 2355 0
84 20250401 183800 227604056 2355 2355 2355 2355 0
85 20250401 183700 227604056 2355 2355 2355 2355 0
86 20250401 183600 227604056 2355 2355 2355 2355 0
87 20250401 183500 227604056 2355 2355 2355 2355 0
88 20250401 183400 227604056 2355 2355 2355 2355 0
89 20250401 183300 227604056 2355 2355 2355 2355 0
90 20250401 183200 227604056 2355 2355 2355 2355 0
91 20250401 183100 227604056 2355 2355 2355 2355 0
92 20250401 183000 227604056 2355 2355 2355 2355 791
93 20250401 182900 227604056 2355 2355 2355 2355 0
94 20250401 182800 227604056 2355 2355 2355 2355 0
95 20250401 182700 227604056 2355 2355 2355 2355 0
96 20250401 182600 227604056 2355 2355 2355 2355 0
97 20250401 182500 227604056 2355 2355 2355 2355 0
98 20250401 182400 227604056 2355 2355 2355 2355 0
99 20250401 182300 227604056 2355 2355 2355 2355 0
100 20250401 182200 227604056 2355 2355 2355 2355 0
101 20250401 182100 227604056 2355 2355 2355 2355 0
102 20250401 182000 227604056 2355 2355 2355 2355 0
103 20250401 181900 227604056 2355 2355 2355 2355 0
104 20250401 181800 227604056 2355 2355 2355 2355 0
105 20250401 181700 227604056 2355 2355 2355 2355 0
106 20250401 181600 227604056 2355 2355 2355 2355 0
107 20250401 181500 227604056 2355 2355 2355 2355 0
108 20250401 181400 227604056 2355 2355 2355 2355 0
109 20250401 181300 227604056 2355 2355 2355 2355 0
110 20250401 181200 227604056 2355 2355 2355 2355 0
111 20250401 181100 227604056 2355 2355 2355 2355 0
112 20250401 181000 227604056 2355 2355 2355 2355 0
113 20250401 180900 227604056 2355 2355 2355 2355 0
114 20250401 180800 227604056 2355 2355 2355 2355 0
115 20250401 180700 227604056 2355 2355 2355 2355 0
116 20250401 180600 227604056 2355 2355 2355 2355 0
117 20250401 180500 227604056 2355 2355 2355 2355 0
118 20250401 180400 227604056 2355 2355 2355 2355 0
119 20250401 180300 227604056 2355 2355 2355 2355 0
120 20250401 180200 227604056 2355 2355 2355 2355 0
121 20250401 180100 227604056 2355 2355 2355 2355 0
122 20250401 180000 227604056 2355 2355 2355 2355 791
123 20250401 175900 227604056 2355 2355 2355 2355 0
124 20250401 175800 227604056 2355 2355 2355 2355 0
125 20250401 175700 227604056 2355 2355 2355 2355 0
126 20250401 175600 227604056 2355 2355 2355 2355 0
127 20250401 175500 227604056 2355 2355 2355 2355 0
128 20250401 175400 227604056 2355 2355 2355 2355 0
129 20250401 175300 227604056 2355 2355 2355 2355 0
130 20250401 175200 227604056 2355 2355 2355 2355 0
131 20250401 175100 227604056 2355 2355 2355 2355 0
132 20250401 175000 227604056 2355 2355 2355 2355 0
133 20250401 174900 227604056 2355 2355 2355 2355 0
134 20250401 174800 227604056 2355 2355 2355 2355 0
135 20250401 174700 227604056 2355 2355 2355 2355 0
136 20250401 174600 227604056 2355 2355 2355 2355 0
137 20250401 174500 227604056 2355 2355 2355 2355 0
138 20250401 174400 227604056 2355 2355 2355 2355 0
139 20250401 174300 227604056 2355 2355 2355 2355 0
140 20250401 174200 227604056 2355 2355 2355 2355 0
141 20250401 174100 227604056 2355 2355 2355 2355 0
142 20250401 174000 227604056 2355 2355 2355 2355 0
143 20250401 173900 227604056 2355 2355 2355 2355 0
144 20250401 173800 227604056 2355 2355 2355 2355 0
145 20250401 173700 227604056 2355 2355 2355 2355 0
146 20250401 173600 227604056 2355 2355 2355 2355 0
147 20250401 173500 227604056 2355 2355 2355 2355 0
148 20250401 173400 227604056 2355 2355 2355 2355 0
149 20250401 173300 227604056 2355 2355 2355 2355 0
150 20250401 173200 227604056 2355 2355 2355 2355 0
151 20250401 173100 227604056 2355 2355 2355 2355 0
152 20250401 173000 227604056 2355 2355 2355 2355 791
153 20250401 172900 227604056 2355 2355 2355 2355 0
154 20250401 172800 227604056 2355 2355 2355 2355 0
155 20250401 172700 227604056 2355 2355 2355 2355 0
156 20250401 172600 227604056 2355 2355 2355 2355 0
157 20250401 172500 227604056 2355 2355 2355 2355 0
158 20250401 172400 227604056 2355 2355 2355 2355 0
159 20250401 172300 227604056 2355 2355 2355 2355 0
160 20250401 172200 227604056 2355 2355 2355 2355 0
161 20250401 172100 227604056 2355 2355 2355 2355 0
162 20250401 172000 227604056 2355 2355 2355 2355 0
163 20250401 171900 227604056 2355 2355 2355 2355 0
164 20250401 171800 227604056 2355 2355 2355 2355 0
165 20250401 171700 227604056 2355 2355 2355 2355 0
166 20250401 171600 227604056 2355 2355 2355 2355 0
167 20250401 171500 227604056 2355 2355 2355 2355 0
168 20250401 171400 227604056 2355 2355 2355 2355 0
169 20250401 171300 227604056 2355 2355 2355 2355 0
170 20250401 171200 227604056 2355 2355 2355 2355 0
171 20250401 171100 227604056 2355 2355 2355 2355 0
172 20250401 171000 227604056 2355 2355 2355 2355 0
173 20250401 170900 227604056 2355 2355 2355 2355 0
174 20250401 170800 227604056 2355 2355 2355 2355 0
175 20250401 170700 227604056 2355 2355 2355 2355 0
176 20250401 170600 227604056 2355 2355 2355 2355 0
177 20250401 170500 227604056 2355 2355 2355 2355 0
178 20250401 170400 227604056 2355 2355 2355 2355 0
179 20250401 170300 227604056 2355 2355 2355 2355 0
180 20250401 170200 227604056 2355 2355 2355 2355 0
181 20250401 170100 227604056 2355 2355 2355 2355 0
182 20250401 170000 227604056 2355 2355 2355 2355 791
183 20250401 165900 227604056 2355 2355 2355 2355 0
184 20250401 165800 227604056 2355 2355 2355 2355 0
185 20250401 165700 227604056 2355 2355 2355 2355 0
186 20250401 165600 227604056 2355 2355 2355 2355 0
187 20250401 165500 227604056 2355 2355 2355 2355 0
188 20250401 165400 227604056 2355 2355 2355 2355 0
189 20250401 165300 227604056 2355 2355 2355 2355 0
190 20250401 165200 227604056 2355 2355 2355 2355 0
191 20250401 165100 227604056 2355 2355 2355 2355 0
192 20250401 165000 227604056 2355 2355 2355 2355 0
193 20250401 164900 227604056 2355 2355 2355 2355 0
194 20250401 164800 227604056 2355 2355 2355 2355 0
195 20250401 164700 227604056 2355 2355 2355 2355 0
196 20250401 164600 227604056 2355 2355 2355 2355 0
197 20250401 164500 227604056 2355 2355 2355 2355 0
198 20250401 164400 227604056 2355 2355 2355 2355 0
199 20250401 164300 227604056 2355 2355 2355 2355 0
200 20250401 164200 227604056 2355 2355 2355 2355 0
201 20250401 164100 227604056 2355 2355 2355 2355 0
202 20250401 164000 227604056 2355 2355 2355 2355 0
203 20250401 163900 227604056 2355 2355 2355 2355 0
204 20250401 163800 227604056 2355 2355 2355 2355 0
205 20250401 163700 227604056 2355 2355 2355 2355 0
206 20250401 163600 227604056 2355 2355 2355 2355 0
207 20250401 163500 227604056 2355 2355 2355 2355 0
208 20250401 163400 227604056 2355 2355 2355 2355 0
209 20250401 163300 227604056 2355 2355 2355 2355 0
210 20250401 163200 227604056 2355 2355 2355 2355 0
211 20250401 163100 227604056 2355 2355 2355 2355 0
212 20250401 163000 227604056 2355 2355 2355 2355 791
213 20250401 162900 227604056 2355 2355 2355 2355 0
214 20250401 162800 227604056 2355 2355 2355 2355 0
215 20250401 162700 227604056 2355 2355 2355 2355 0
216 20250401 162600 227604056 2355 2355 2355 2355 0
217 20250401 162500 227604056 2355 2355 2355 2355 0
218 20250401 162400 227604056 2355 2355 2355 2355 0
219 20250401 162300 227604056 2355 2355 2355 2355 0
220 20250401 162200 227604056 2355 2355 2355 2355 0
221 20250401 162100 227604056 2355 2355 2355 2355 0
222 20250401 162000 227604056 2355 2355 2355 2355 0
223 20250401 161900 227604056 2355 2355 2355 2355 0
224 20250401 161800 227604056 2355 2355 2355 2355 0
225 20250401 161700 227604056 2355 2355 2355 2355 0
226 20250401 161600 227604056 2355 2355 2355 2355 0
227 20250401 161500 227604056 2355 2355 2355 2355 0
228 20250401 161400 227604056 2355 2355 2355 2355 0
229 20250401 161300 227604056 2355 2355 2355 2355 0
230 20250401 161200 227604056 2355 2355 2355 2355 0
231 20250401 161100 227604056 2355 2355 2355 2355 0
232 20250401 161000 227604056 2355 2355 2355 2355 0
233 20250401 160900 227604056 2355 2355 2355 2355 0
234 20250401 160800 227604056 2355 2355 2355 2355 0
235 20250401 160700 227604056 2355 2355 2355 2355 0
236 20250401 160600 227604056 2355 2355 2355 2355 0
237 20250401 160500 227604056 2355 2355 2355 2355 0
238 20250401 160400 227604056 2355 2355 2355 2355 0
239 20250401 160300 227604056 2355 2355 2355 2355 0
240 20250401 160200 227604056 2355 2355 2355 2355 0
241 20250401 160100 227604056 2355 2355 2355 2355 0
242 20250401 160000 227604056 2355 2355 2355 2355 791
243 20250401 155900 227604056 2355 2355 2355 2355 0
244 20250401 155800 227604056 2355 2355 2355 2355 0
245 20250401 155700 227604056 2355 2355 2355 2355 0
246 20250401 155600 227604056 2355 2355 2355 2355 0
247 20250401 155500 227604056 2355 2355 2355 2355 0
248 20250401 155400 227604056 2355 2355 2355 2355 0
249 20250401 155300 227604056 2355 2355 2355 2355 0
250 20250401 155200 227604056 2355 2355 2355 2355 0
251 20250401 155100 227604056 2355 2355 2355 2355 0
252 20250401 155000 227604056 2355 2355 2355 2355 0
253 20250401 154900 227604056 2355 2355 2355 2355 0
254 20250401 154800 227604056 2355 2355 2355 2355 0
255 20250401 154700 227604056 2355 2355 2355 2355 0
256 20250401 154600 227604056 2355 2355 2355 2355 0
257 20250401 154500 227604056 2355 2355 2355 2355 0
258 20250401 154400 227604056 2355 2355 2355 2355 0
259 20250401 154300 227604056 2355 2355 2355 2355 0
260 20250401 154200 227604056 2355 2355 2355 2355 0
261 20250401 154100 227604056 2355 2355 2355 2355 0
262 20250401 154000 227604056 2355 2355 2355 2355 0
263 20250401 153900 227604056 2355 2355 2355 2355 0
264 20250401 153800 227604056 2355 2355 2355 2355 0
265 20250401 153700 227604056 2355 2355 2355 2355 0
266 20250401 153600 227604056 2355 2355 2355 2355 0
267 20250401 153500 227604056 2355 2355 2355 2355 0
268 20250401 153400 227604056 2355 2355 2355 2355 0
269 20250401 153300 227604056 2355 2355 2355 2355 0
270 20250401 153200 227604056 2355 2355 2355 2355 0
271 20250401 153100 227604056 2355 2355 2355 2355 0
272 20250401 153000 227604056 2355 2355 2355 2355 1582
273 20250401 152900 225741251 2335 2335 2335 2335 0
274 20250401 152800 225741251 2335 2335 2335 2335 0
275 20250401 152700 225741251 2335 2335 2335 2335 0
276 20250401 152600 225741251 2335 2335 2335 2335 0
277 20250401 152500 225741251 2335 2335 2335 2335 0
278 20250401 152400 225741251 2335 2335 2335 2335 0
279 20250401 152300 225741251 2335 2335 2335 2335 0
280 20250401 152200 225741251 2335 2335 2335 2335 0
281 20250401 152100 225741251 2335 2335 2335 2335 0
282 20250401 152000 225741251 2335 2335 2335 2335 0
283 20250401 151900 225741251 2335 2335 2335 2330 510
284 20250401 151800 224550406 2335 2335 2335 2335 78
285 20250401 151700 224368276 2340 2345 2345 2340 31
286 20250401 151600 224295711 2340 2340 2340 2340 8
287 20250401 151500 224276991 2345 2345 2345 2345 0
288 20250401 151400 224276991 2345 2345 2345 2345 0
289 20250401 151300 224276991 2345 2345 2345 2345 0
290 20250401 151200 224276991 2345 2345 2345 2345 125
291 20250401 151100 223983866 2345 2345 2345 2345 0
292 20250401 151000 223983866 2345 2340 2345 2340 474
293 20250401 150900 222872761 2340 2340 2340 2340 0
294 20250401 150800 222872761 2340 2340 2340 2340 77
295 20250401 150700 222692581 2340 2340 2340 2340 0
296 20250401 150600 222692581 2340 2340 2340 2340 2
297 20250401 150500 222687901 2335 2335 2335 2335 14
298 20250401 150400 222655211 2335 2335 2335 2335 150
299 20250401 150300 222304961 2340 2340 2340 2340 0
300 20250401 150200 222304961 2340 2340 2340 2340 0
301 20250401 150100 222304961 2340 2335 2340 2330 1342
302 20250401 150000 219177121 2345 2345 2345 2345 0
303 20250401 145900 219177121 2345 2345 2345 2345 0
304 20250401 145800 219177121 2345 2345 2345 2345 1
305 20250401 145700 219174776 2325 2325 2325 2325 8
306 20250401 145600 219156176 2325 2325 2325 2320 969
307 20250401 145500 216905641 2325 2340 2340 2325 1438
308 20250401 145400 213556846 2345 2345 2345 2345 1
309 20250401 145300 213554501 2340 2340 2340 2340 0
310 20250401 145200 213554501 2340 2340 2340 2340 0
311 20250401 145100 213554501 2340 2340 2340 2340 0
312 20250401 145000 213554501 2340 2365 2365 2340 93
313 20250401 144900 213336401 2345 2345 2345 2345 1
314 20250401 144800 213334056 2340 2340 2340 2340 1180
315 20250401 144700 210572856 2340 2345 2345 2340 590
316 20250401 144600 209189331 2350 2355 2355 2350 150
317 20250401 144500 208836341 2350 2355 2355 2345 537
318 20250401 144400 207574756 2355 2355 2355 2355 0
319 20250401 144300 207574756 2355 2360 2360 2355 227
320 20250401 144200 207039346 2385 2360 2385 2360 175
321 20250401 144100 206623376 2355 2355 2355 2355 21
322 20250401 144000 206573921 2350 2390 2390 2350 650
323 20250401 143900 205033961 2390 2365 2395 2365 1466
324 20250401 143800 201535416 2350 2365 2365 2345 271
325 20250401 143700 200898696 2345 2355 2355 2345 308
326 20250401 143600 200174866 2390 2365 2390 2345 393
327 20250401 143500 199244711 2370 2350 2390 2350 809
328 20250401 143400 197320271 2345 2385 2385 2340 5910
329 20250401 143300 183413736 2400 2440 2445 2390 7064
330 20250401 143200 166448226 2460 2412 2520 2412 23009
331 20250401 143100 109654084 2412 2410 2420 2410 1499
332 20250401 143000 106036301 2410 2460 2485 2410 12494
333 20250401 142900 75454961 2470 2450 2470 2450 5556
334 20250401 142800 61842196 2470 2470 2470 2470 0
335 20250401 142700 61842196 2470 2330 2470 2330 18033
336 20250401 142600 18126026 2300 2300 2300 2300 0
337 20250401 142500 18126026 2300 2300 2300 2300 0
338 20250401 142400 18126026 2300 2300 2300 2300 0
339 20250401 142300 18126026 2300 2300 2300 2300 0
340 20250401 142200 18126026 2300 2315 2315 2300 11
341 20250401 142100 18100636 2330 2330 2330 2330 0
342 20250401 142000 18100636 2330 2330 2330 2330 0
343 20250401 141900 18100636 2330 2330 2330 2330 0
344 20250401 141800 18100636 2330 2330 2330 2330 0
345 20250401 141700 18100636 2330 2330 2330 2330 0
346 20250401 141600 18100636 2330 2330 2330 2330 1
347 20250401 141500 18098306 2330 2320 2330 2320 284
348 20250401 141400 17438911 2320 2320 2320 2320 0
349 20250401 141300 17438911 2320 2320 2320 2320 0
350 20250401 141200 17438911 2320 2320 2320 2320 0
351 20250401 141100 17438911 2320 2320 2320 2320 0
352 20250401 141000 17438911 2320 2320 2320 2320 0
353 20250401 140900 17438911 2320 2320 2320 2320 0
354 20250401 140800 17438911 2320 2320 2320 2320 12
355 20250401 140700 17411071 2320 2320 2320 2320 0
356 20250401 140600 17411071 2320 2320 2320 2320 0
357 20250401 140500 17411071 2320 2320 2320 2320 0
358 20250401 140400 17411071 2320 2320 2320 2320 0
359 20250401 140300 17411071 2320 2320 2320 2320 0
360 20250401 140200 17411071 2320 2320 2320 2320 0
361 20250401 140100 17411071 2320 2320 2320 2320 0
362 20250401 140000 17411071 2320 2320 2320 2320 0
363 20250401 135900 17411071 2320 2320 2320 2320 1
364 20250401 135800 17408751 2320 2320 2320 2320 0
365 20250401 135700 17408751 2320 2320 2320 2320 0
366 20250401 135600 17408751 2320 2320 2320 2320 0
367 20250401 135500 17408751 2320 2320 2320 2320 0
368 20250401 135400 17408751 2320 2320 2320 2320 0
369 20250401 135300 17408751 2320 2315 2320 2315 5
370 20250401 135200 17397171 2320 2320 2320 2320 0
371 20250401 135100 17397171 2320 2320 2320 2320 224
372 20250401 135000 16877491 2320 2320 2320 2320 0
373 20250401 134900 16877491 2320 2320 2320 2320 0
374 20250401 134800 16877491 2320 2320 2320 2320 0
375 20250401 134700 16877491 2320 2320 2320 2320 0
376 20250401 134600 16877491 2320 2320 2320 2320 0
377 20250401 134500 16877491 2320 2320 2320 2320 0
378 20250401 134400 16877491 2320 2320 2320 2320 0
379 20250401 134300 16877491 2320 2320 2320 2320 0
380 20250401 134200 16877491 2320 2320 2320 2320 1
381 20250401 134100 16875171 2320 2320 2320 2320 0
382 20250401 134000 16875171 2320 2320 2320 2320 0
383 20250401 133900 16875171 2320 2320 2320 2320 0
384 20250401 133800 16875171 2320 2320 2320 2320 0
385 20250401 133700 16875171 2320 2320 2320 2320 0
386 20250401 133600 16875171 2320 2320 2320 2320 0
387 20250401 133500 16875171 2320 2320 2320 2320 0
388 20250401 133400 16875171 2320 2320 2320 2320 0
389 20250401 133300 16875171 2320 2320 2320 2320 0
390 20250401 133200 16875171 2320 2320 2320 2320 0
391 20250401 133100 16875171 2320 2320 2320 2320 0
392 20250401 133000 16875171 2320 2320 2320 2320 0
393 20250401 132900 16875171 2320 2320 2320 2320 0
394 20250401 132800 16875171 2320 2320 2320 2320 0
395 20250401 132700 16875171 2320 2320 2320 2320 0
396 20250401 132600 16875171 2320 2320 2320 2320 0
397 20250401 132500 16875171 2320 2320 2320 2320 1
398 20250401 132400 16872851 2315 2315 2315 2315 0
399 20250401 132300 16872851 2315 2315 2315 2315 15
400 20250401 132200 16838126 2315 2315 2315 2315 0
401 20250401 132100 16838126 2315 2315 2315 2315 0
402 20250401 132000 16838126 2315 2315 2315 2315 0
403 20250401 131900 16838126 2315 2315 2315 2315 0
404 20250401 131800 16838126 2315 2315 2315 2315 0
405 20250401 131700 16838126 2315 2315 2315 2315 0
406 20250401 131600 16838126 2315 2315 2315 2315 0
407 20250401 131500 16838126 2315 2315 2315 2315 0
408 20250401 131400 16838126 2315 2315 2315 2315 0
409 20250401 131300 16838126 2315 2315 2315 2315 0
410 20250401 131200 16838126 2315 2315 2315 2315 0
411 20250401 131100 16838126 2315 2315 2315 2315 0
412 20250401 131000 16838126 2315 2315 2315 2315 0
413 20250401 130900 16838126 2315 2315 2315 2315 9
414 20250401 130800 16817291 2315 2315 2315 2315 1
415 20250401 130700 16814976 2285 2285 2285 2285 0
416 20250401 130600 16814976 2285 2285 2285 2285 0
417 20250401 130500 16814976 2285 2285 2285 2285 0
418 20250401 130400 16814976 2285 2285 2285 2285 0
419 20250401 130300 16814976 2285 2285 2285 2285 0
420 20250401 130200 16814976 2285 2285 2285 2285 10
421 20250401 130100 16792126 2285 2285 2285 2285 0
422 20250401 130000 16792126 2285 2285 2285 2285 3900
423 20250401 125900 7880626 2320 2320 2320 2320 0
424 20250401 125800 7880626 2320 2320 2320 2320 0
425 20250401 125700 7880626 2320 2320 2320 2320 0
426 20250401 125600 7880626 2320 2320 2320 2320 0
427 20250401 125500 7880626 2320 2320 2320 2320 0
428 20250401 125400 7880626 2320 2320 2320 2320 0
429 20250401 125300 7880626 2320 2320 2320 2320 0
430 20250401 125200 7880626 2320 2320 2320 2320 0
431 20250401 125100 7880626 2320 2315 2320 2315 101
432 20250401 125000 7646691 2315 2315 2315 2315 0
433 20250401 124900 7646691 2315 2315 2315 2315 0
434 20250401 124800 7646691 2315 2315 2315 2315 0
435 20250401 124700 7646691 2315 2315 2315 2315 0
436 20250401 124600 7646691 2315 2315 2315 2315 0
437 20250401 124500 7646691 2315 2315 2315 2315 0
438 20250401 124400 7646691 2315 2315 2315 2315 0
439 20250401 124300 7646691 2315 2315 2315 2315 0
440 20250401 124200 7646691 2315 2315 2315 2315 0
441 20250401 124100 7646691 2315 2315 2315 2315 0
442 20250401 124000 7646691 2315 2315 2315 2315 0
443 20250401 123900 7646691 2315 2315 2315 2315 0
444 20250401 123800 7646691 2315 2315 2315 2315 0
445 20250401 123700 7646691 2315 2315 2315 2315 0
446 20250401 123600 7646691 2315 2315 2315 2315 0
447 20250401 123500 7646691 2315 2315 2315 2315 0
448 20250401 123400 7646691 2315 2315 2315 2315 2
449 20250401 123300 7642061 2290 2290 2290 2290 0
450 20250401 123200 7642061 2290 2290 2290 2290 0
451 20250401 123100 7642061 2290 2290 2290 2290 0
452 20250401 123000 7642061 2290 2290 2290 2290 39
453 20250401 122900 7552751 2290 2290 2290 2290 0
454 20250401 122800 7552751 2290 2290 2290 2290 0
455 20250401 122700 7552751 2290 2290 2290 2290 0
456 20250401 122600 7552751 2290 2290 2290 2290 58
457 20250401 122500 7419931 2300 2300 2300 2300 5
458 20250401 122400 7408431 2305 2305 2305 2305 0
459 20250401 122300 7408431 2305 2305 2305 2305 0
460 20250401 122200 7408431 2305 2310 2310 2305 43
461 20250401 122100 7309121 2310 2310 2310 2310 11
462 20250401 122000 7283711 2315 2315 2315 2315 0
463 20250401 121900 7283711 2315 2315 2315 2315 0
464 20250401 121800 7283711 2315 2315 2315 2315 0
465 20250401 121700 7283711 2315 2315 2315 2315 2
466 20250401 121600 7279081 2320 2320 2320 2320 0
467 20250401 121500 7279081 2320 2320 2320 2320 0
468 20250401 121400 7279081 2320 2320 2320 2320 0
469 20250401 121300 7279081 2320 2320 2320 2320 0
470 20250401 121200 7279081 2320 2320 2320 2320 0
471 20250401 121100 7279081 2320 2320 2320 2320 0
472 20250401 121000 7279081 2320 2320 2320 2320 0
473 20250401 120900 7279081 2320 2320 2320 2320 0
474 20250401 120800 7279081 2320 2320 2320 2320 0
475 20250401 120700 7279081 2320 2320 2320 2320 0
476 20250401 120600 7279081 2320 2320 2320 2320 0
477 20250401 120500 7279081 2320 2320 2320 2320 0
478 20250401 120400 7279081 2320 2320 2320 2320 0
479 20250401 120300 7279081 2320 2320 2320 2320 0
480 20250401 120200 7279081 2320 2320 2320 2320 0
481 20250401 120100 7279081 2320 2320 2320 2320 0
482 20250401 120000 7279081 2320 2315 2320 2315 13
483 20250401 115900 7248976 2315 2315 2315 2315 10
484 20250401 115800 7225826 2315 2315 2315 2315 1
485 20250401 115700 7223511 2310 2310 2310 2310 38
486 20250401 115600 7135731 2310 2310 2310 2310 0
487 20250401 115500 7135731 2310 2310 2310 2310 0
488 20250401 115400 7135731 2310 2310 2310 2310 0
489 20250401 115300 7135731 2310 2310 2310 2310 0
490 20250401 115200 7135731 2310 2310 2310 2310 10
491 20250401 115100 7112631 2305 2305 2305 2305 0
492 20250401 115000 7112631 2305 2290 2305 2290 564
493 20250401 114900 5819361 2305 2305 2305 2305 0
494 20250401 114800 5819361 2305 2305 2305 2305 0
495 20250401 114700 5819361 2305 2305 2305 2305 0
496 20250401 114600 5819361 2305 2305 2305 2305 0
497 20250401 114500 5819361 2305 2305 2305 2305 0
498 20250401 114400 5819361 2305 2305 2305 2305 0
499 20250401 114300 5819361 2305 2305 2305 2305 2
500 20250401 114200 5814751 2305 2305 2305 2305 0
501 20250401 114100 5814751 2305 2297 2305 2297 33
502 20250401 114000 5738750 2295 2295 2295 2295 0
503 20250401 113900 5738750 2295 2295 2295 2295 0
504 20250401 113800 5738750 2295 2295 2295 2295 0
505 20250401 113700 5738750 2295 2295 2295 2295 0
506 20250401 113600 5738750 2295 2295 2295 2295 0
507 20250401 113500 5738750 2295 2295 2295 2295 0
508 20250401 113400 5738750 2295 2295 2295 2295 0
509 20250401 113300 5738750 2295 2295 2295 2295 0
510 20250401 113200 5738750 2295 2295 2295 2295 0
511 20250401 113100 5738750 2295 2295 2295 2295 0
512 20250401 113000 5738750 2295 2295 2295 2295 0
513 20250401 112900 5738750 2295 2295 2295 2295 0
514 20250401 112800 5738750 2295 2295 2295 2295 0
515 20250401 112700 5738750 2295 2295 2295 2295 0
516 20250401 112600 5738750 2295 2295 2295 2295 2
517 20250401 112500 5734160 2305 2305 2305 2305 0
518 20250401 112400 5734160 2305 2305 2305 2305 0
519 20250401 112300 5734160 2305 2305 2305 2305 0
520 20250401 112200 5734160 2305 2305 2305 2305 0
521 20250401 112100 5734160 2305 2305 2305 2305 0
522 20250401 112000 5734160 2305 2285 2305 2285 564
523 20250401 111900 4444470 2295 2295 2295 2295 0
524 20250401 111800 4444470 2295 2295 2295 2295 0
525 20250401 111700 4444470 2295 2295 2295 2295 0
526 20250401 111600 4444470 2295 2295 2295 2295 0
527 20250401 111500 4444470 2295 2295 2295 2295 0
528 20250401 111400 4444470 2295 2295 2295 2295 0
529 20250401 111300 4444470 2295 2295 2295 2295 0
530 20250401 111200 4444470 2295 2295 2295 2295 0
531 20250401 111100 4444470 2295 2295 2295 2295 0
532 20250401 111000 4444470 2295 2295 2295 2295 0
533 20250401 110900 4444470 2295 2295 2295 2295 2
534 20250401 110800 4439880 2295 2295 2295 2295 0
535 20250401 110700 4439880 2295 2295 2295 2295 0
536 20250401 110600 4439880 2295 2295 2295 2295 0
537 20250401 110500 4439880 2295 2295 2295 2295 0
538 20250401 110400 4439880 2295 2295 2295 2295 0
539 20250401 110300 4439880 2295 2295 2295 2295 0
540 20250401 110200 4439880 2295 2295 2295 2295 0
541 20250401 110100 4439880 2295 2295 2295 2295 0
542 20250401 110000 4439880 2295 2295 2295 2295 0
543 20250401 105900 4439880 2295 2295 2295 2295 0
544 20250401 105800 4439880 2295 2295 2295 2295 10
545 20250401 105700 4416930 2295 2295 2295 2295 0
546 20250401 105600 4416930 2295 2295 2295 2295 42
547 20250401 105500 4320540 2295 2295 2295 2295 0
548 20250401 105400 4320540 2295 2295 2295 2295 0
549 20250401 105300 4320540 2295 2295 2295 2295 0
550 20250401 105200 4320540 2295 2295 2295 2295 2
551 20250401 105100 4315950 2295 2285 2295 2285 500
552 20250401 105000 3168900 2280 2280 2280 2280 0
553 20250401 104900 3168900 2280 2280 2280 2280 0
554 20250401 104800 3168900 2280 2280 2280 2280 0
555 20250401 104700 3168900 2280 2280 2280 2280 0
556 20250401 104600 3168900 2280 2280 2280 2280 0
557 20250401 104500 3168900 2280 2280 2280 2280 0
558 20250401 104400 3168900 2280 2280 2280 2280 0
559 20250401 104300 3168900 2280 2280 2280 2280 0
560 20250401 104200 3168900 2280 2280 2280 2280 0
561 20250401 104100 3168900 2280 2280 2280 2280 0
562 20250401 104000 3168900 2280 2280 2280 2280 50
563 20250401 103900 3054900 2285 2285 2285 2285 1
564 20250401 103800 3052615 2285 2285 2285 2285 0
565 20250401 103700 3052615 2285 2285 2285 2285 0
566 20250401 103600 3052615 2285 2285 2285 2285 0
567 20250401 103500 3052615 2285 2285 2285 2285 2
568 20250401 103400 3048045 2280 2280 2280 2280 0
569 20250401 103300 3048045 2280 2280 2280 2280 0
570 20250401 103200 3048045 2280 2280 2280 2280 0
571 20250401 103100 3048045 2280 2280 2280 2280 0
572 20250401 103000 3048045 2280 2280 2280 2280 0
573 20250401 102900 3048045 2280 2280 2280 2280 0
574 20250401 102800 3048045 2280 2280 2280 2280 0
575 20250401 102700 3048045 2280 2280 2280 2280 0
576 20250401 102600 3048045 2280 2280 2280 2280 0
577 20250401 102500 3048045 2280 2280 2280 2280 0
578 20250401 102400 3048045 2280 2280 2280 2280 0
579 20250401 102300 3048045 2280 2280 2280 2280 0
580 20250401 102200 3048045 2280 2280 2280 2280 42
581 20250401 102100 2952285 2285 2285 2285 2285 0
582 20250401 102000 2952285 2285 2285 2285 2285 0
583 20250401 101900 2952285 2285 2285 2285 2285 5
584 20250401 101800 2940860 2285 2285 2285 2285 2
585 20250401 101700 2936290 2280 2280 2280 2280 0
586 20250401 101600 2936290 2280 2280 2280 2280 25
587 20250401 101500 2879290 2280 2280 2280 2280 0
588 20250401 101400 2879290 2280 2280 2280 2280 0
589 20250401 101300 2879290 2280 2280 2280 2280 0
590 20250401 101200 2879290 2280 2280 2280 2280 0
591 20250401 101100 2879290 2280 2280 2280 2280 0
592 20250401 101000 2879290 2280 2280 2280 2280 82
593 20250401 100900 2692330 2280 2280 2280 2280 0
594 20250401 100800 2692330 2280 2280 2280 2280 0
595 20250401 100700 2692330 2280 2280 2280 2280 0
596 20250401 100600 2692330 2280 2280 2280 2280 0
597 20250401 100500 2692330 2280 2280 2280 2280 0
598 20250401 100400 2692330 2280 2280 2280 2280 0
599 20250401 100300 2692330 2280 2280 2280 2280 0
600 20250401 100200 2692330 2280 2280 2280 2280 0
601 20250401 100100 2692330 2280 2270 2280 2270 42
602 20250401 100000 2596970 2270 2270 2270 2270 44
603 20250401 095900 2497090 2270 2270 2270 2270 0
604 20250401 095800 2497090 2270 2270 2270 2270 0
605 20250401 095700 2497090 2270 2270 2270 2270 0
606 20250401 095600 2497090 2270 2270 2270 2270 1
607 20250401 095500 2494820 2285 2285 2285 2285 0
608 20250401 095400 2494820 2285 2285 2285 2285 0
609 20250401 095300 2494820 2285 2285 2285 2285 0
610 20250401 095200 2494820 2285 2285 2285 2285 0
611 20250401 095100 2494820 2285 2285 2285 2285 0
612 20250401 095000 2494820 2285 2285 2285 2285 2
613 20250401 094900 2490250 2285 2285 2285 2285 0
614 20250401 094800 2490250 2285 2285 2285 2285 1
615 20250401 094700 2487965 2285 2285 2285 2285 4
616 20250401 094600 2478825 2285 2285 2285 2285 0
617 20250401 094500 2478825 2285 2285 2285 2285 0
618 20250401 094400 2478825 2285 2285 2285 2285 2
619 20250401 094300 2474255 2270 2270 2270 2270 7
620 20250401 094200 2458365 2275 2275 2275 2275 0
621 20250401 094100 2458365 2275 2275 2275 2275 0
622 20250401 094000 2458365 2275 2275 2275 2275 0
623 20250401 093900 2458365 2275 2275 2275 2275 0
624 20250401 093800 2458365 2275 2275 2275 2275 0
625 20250401 093700 2458365 2275 2275 2275 2275 0
626 20250401 093600 2458365 2275 2275 2275 2275 0
627 20250401 093500 2458365 2275 2275 2275 2275 0
628 20250401 093400 2458365 2275 2275 2275 2275 0
629 20250401 093300 2458365 2275 2275 2275 2275 0
630 20250401 093200 2458365 2275 2275 2275 2275 0
631 20250401 093100 2458365 2275 2275 2275 2275 20
632 20250401 093000 2412865 2275 2275 2275 2275 97
633 20250401 092900 2192190 2275 2275 2275 2275 0
634 20250401 092800 2192190 2275 2275 2275 2275 0
635 20250401 092700 2192190 2275 2275 2275 2275 0
636 20250401 092600 2192190 2275 2275 2275 2275 0
637 20250401 092500 2192190 2275 2275 2275 2275 0
638 20250401 092400 2192190 2275 2275 2275 2275 0
639 20250401 092300 2192190 2275 2275 2275 2275 1
640 20250401 092200 2189915 2265 2265 2265 2265 0
641 20250401 092100 2189915 2265 2265 2265 2265 0
642 20250401 092000 2189915 2265 2265 2265 2265 0
643 20250401 091900 2189915 2265 2265 2265 2265 5
644 20250401 091800 2178590 2275 2265 2275 2265 14
645 20250401 091700 2146790 2265 2265 2265 2265 0
646 20250401 091600 2146790 2265 2255 2265 2255 122
647 20250401 091500 1871195 2255 2255 2255 2255 0
648 20250401 091400 1871195 2255 2255 2255 2255 200
649 20250401 091300 1420195 2255 2255 2255 2255 3
650 20250401 091200 1413430 2255 2255 2255 2255 2
651 20250401 091100 1408920 2250 2250 2250 2250 44
652 20250401 091000 1309920 2250 2250 2250 2250 68
653 20250401 090900 1156920 2255 2255 2255 2255 0
654 20250401 090800 1156920 2255 2255 2255 2255 0
655 20250401 090700 1156920 2255 2255 2255 2255 0
656 20250401 090600 1156920 2255 2255 2255 2255 0
657 20250401 090500 1156920 2255 2255 2255 2255 0
658 20250401 090400 1156920 2255 2255 2255 2255 0
659 20250401 090300 1156920 2255 2255 2255 2255 0
660 20250401 090200 1156920 2255 2252 2255 2245 377
661 20250401 090100 308250 2250 2250 2250 2250 0
662 20250401 090000 308250 2250 2250 2250 2250 137

1
072470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18887341,0,43818631120,0.00
20250327,0,18887341,0,45424055105,0.00
20250326,0,18887341,0,45329618400,0.00
20250325,0,18887341,0,45046308285,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18887341 0 43818631120 0.00
3 20250327 0 18887341 0 45424055105 0.00
4 20250326 0 18887341 0 45329618400 0.00
5 20250325 0 18887341 0 45046308285 0.00