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

664
075970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,104374350,2395,2395,2395,2395,1022
20250401,200100,104374350,2395,2395,2395,2395,0
20250401,200000,104374350,2395,2395,2395,2395,0
20250401,195900,104374350,2395,2395,2395,2395,0
20250401,195800,104374350,2395,2395,2395,2395,0
20250401,195700,104374350,2395,2395,2395,2395,0
20250401,195600,104374350,2395,2395,2395,2395,0
20250401,195500,104374350,2395,2395,2395,2395,0
20250401,195400,104374350,2395,2395,2395,2395,0
20250401,195300,104374350,2395,2395,2395,2395,0
20250401,195200,104374350,2395,2395,2395,2395,0
20250401,195100,104374350,2395,2395,2395,2395,0
20250401,195000,104374350,2395,2395,2395,2395,0
20250401,194900,104374350,2395,2395,2395,2395,0
20250401,194800,104374350,2395,2395,2395,2395,0
20250401,194700,104374350,2395,2395,2395,2395,0
20250401,194600,104374350,2395,2395,2395,2395,0
20250401,194500,104374350,2395,2395,2395,2395,0
20250401,194400,104374350,2395,2395,2395,2395,0
20250401,194300,104374350,2395,2395,2395,2395,0
20250401,194200,104374350,2395,2395,2395,2395,0
20250401,194100,104374350,2395,2395,2395,2395,0
20250401,194000,104374350,2395,2395,2395,2395,0
20250401,193900,104374350,2395,2395,2395,2395,0
20250401,193800,104374350,2395,2395,2395,2395,0
20250401,193700,104374350,2395,2395,2395,2395,0
20250401,193600,104374350,2395,2395,2395,2395,0
20250401,193500,104374350,2395,2395,2395,2395,0
20250401,193400,104374350,2395,2395,2395,2395,0
20250401,193300,104374350,2395,2395,2395,2395,0
20250401,193200,104374350,2395,2395,2395,2395,1022
20250401,193100,104374350,2395,2395,2395,2395,0
20250401,193000,104374350,2395,2395,2395,2395,0
20250401,192900,104374350,2395,2395,2395,2395,0
20250401,192800,104374350,2395,2395,2395,2395,0
20250401,192700,104374350,2395,2395,2395,2395,0
20250401,192600,104374350,2395,2395,2395,2395,0
20250401,192500,104374350,2395,2395,2395,2395,0
20250401,192400,104374350,2395,2395,2395,2395,0
20250401,192300,104374350,2395,2395,2395,2395,0
20250401,192200,104374350,2395,2395,2395,2395,0
20250401,192100,104374350,2395,2395,2395,2395,0
20250401,192000,104374350,2395,2395,2395,2395,0
20250401,191900,104374350,2395,2395,2395,2395,0
20250401,191800,104374350,2395,2395,2395,2395,0
20250401,191700,104374350,2395,2395,2395,2395,0
20250401,191600,104374350,2395,2395,2395,2395,0
20250401,191500,104374350,2395,2395,2395,2395,0
20250401,191400,104374350,2395,2395,2395,2395,0
20250401,191300,104374350,2395,2395,2395,2395,0
20250401,191200,104374350,2395,2395,2395,2395,0
20250401,191100,104374350,2395,2395,2395,2395,0
20250401,191000,104374350,2395,2395,2395,2395,0
20250401,190900,104374350,2395,2395,2395,2395,0
20250401,190800,104374350,2395,2395,2395,2395,0
20250401,190700,104374350,2395,2395,2395,2395,0
20250401,190600,104374350,2395,2395,2395,2395,0
20250401,190500,104374350,2395,2395,2395,2395,0
20250401,190400,104374350,2395,2395,2395,2395,0
20250401,190300,104374350,2395,2395,2395,2395,0
20250401,190200,104374350,2395,2395,2395,2395,1022
20250401,190100,104374350,2395,2395,2395,2395,0
20250401,190000,104374350,2395,2395,2395,2395,0
20250401,185900,104374350,2395,2395,2395,2395,0
20250401,185800,104374350,2395,2395,2395,2395,0
20250401,185700,104374350,2395,2395,2395,2395,0
20250401,185600,104374350,2395,2395,2395,2395,0
20250401,185500,104374350,2395,2395,2395,2395,0
20250401,185400,104374350,2395,2395,2395,2395,0
20250401,185300,104374350,2395,2395,2395,2395,0
20250401,185200,104374350,2395,2395,2395,2395,0
20250401,185100,104374350,2395,2395,2395,2395,0
20250401,185000,104374350,2395,2395,2395,2395,0
20250401,184900,104374350,2395,2395,2395,2395,0
20250401,184800,104374350,2395,2395,2395,2395,0
20250401,184700,104374350,2395,2395,2395,2395,0
20250401,184600,104374350,2395,2395,2395,2395,0
20250401,184500,104374350,2395,2395,2395,2395,0
20250401,184400,104374350,2395,2395,2395,2395,0
20250401,184300,104374350,2395,2395,2395,2395,0
20250401,184200,104374350,2395,2395,2395,2395,0
20250401,184100,104374350,2395,2395,2395,2395,0
20250401,184000,104374350,2395,2395,2395,2395,0
20250401,183900,104374350,2395,2395,2395,2395,0
20250401,183800,104374350,2395,2395,2395,2395,0
20250401,183700,104374350,2395,2395,2395,2395,0
20250401,183600,104374350,2395,2395,2395,2395,0
20250401,183500,104374350,2395,2395,2395,2395,0
20250401,183400,104374350,2395,2395,2395,2395,0
20250401,183300,104374350,2395,2395,2395,2395,0
20250401,183200,104374350,2395,2395,2395,2395,1022
20250401,183100,104374350,2395,2395,2395,2395,0
20250401,183000,104374350,2395,2395,2395,2395,0
20250401,182900,104374350,2395,2395,2395,2395,0
20250401,182800,104374350,2395,2395,2395,2395,0
20250401,182700,104374350,2395,2395,2395,2395,0
20250401,182600,104374350,2395,2395,2395,2395,0
20250401,182500,104374350,2395,2395,2395,2395,0
20250401,182400,104374350,2395,2395,2395,2395,0
20250401,182300,104374350,2395,2395,2395,2395,0
20250401,182200,104374350,2395,2395,2395,2395,0
20250401,182100,104374350,2395,2395,2395,2395,0
20250401,182000,104374350,2395,2395,2395,2395,0
20250401,181900,104374350,2395,2395,2395,2395,0
20250401,181800,104374350,2395,2395,2395,2395,0
20250401,181700,104374350,2395,2395,2395,2395,0
20250401,181600,104374350,2395,2395,2395,2395,0
20250401,181500,104374350,2395,2395,2395,2395,0
20250401,181400,104374350,2395,2395,2395,2395,0
20250401,181300,104374350,2395,2395,2395,2395,0
20250401,181200,104374350,2395,2395,2395,2395,0
20250401,181100,104374350,2395,2395,2395,2395,0
20250401,181000,104374350,2395,2395,2395,2395,0
20250401,180900,104374350,2395,2395,2395,2395,0
20250401,180800,104374350,2395,2395,2395,2395,0
20250401,180700,104374350,2395,2395,2395,2395,0
20250401,180600,104374350,2395,2395,2395,2395,0
20250401,180500,104374350,2395,2395,2395,2395,0
20250401,180400,104374350,2395,2395,2395,2395,0
20250401,180300,104374350,2395,2395,2395,2395,0
20250401,180200,104374350,2395,2395,2395,2395,1022
20250401,180100,104374350,2395,2395,2395,2395,0
20250401,180000,104374350,2395,2395,2395,2395,0
20250401,175900,104374350,2395,2395,2395,2395,0
20250401,175800,104374350,2395,2395,2395,2395,0
20250401,175700,104374350,2395,2395,2395,2395,0
20250401,175600,104374350,2395,2395,2395,2395,0
20250401,175500,104374350,2395,2395,2395,2395,0
20250401,175400,104374350,2395,2395,2395,2395,0
20250401,175300,104374350,2395,2395,2395,2395,0
20250401,175200,104374350,2395,2395,2395,2395,0
20250401,175100,104374350,2395,2395,2395,2395,0
20250401,175000,104374350,2395,2395,2395,2395,0
20250401,174900,104374350,2395,2395,2395,2395,0
20250401,174800,104374350,2395,2395,2395,2395,0
20250401,174700,104374350,2395,2395,2395,2395,0
20250401,174600,104374350,2395,2395,2395,2395,0
20250401,174500,104374350,2395,2395,2395,2395,0
20250401,174400,104374350,2395,2395,2395,2395,0
20250401,174300,104374350,2395,2395,2395,2395,0
20250401,174200,104374350,2395,2395,2395,2395,0
20250401,174100,104374350,2395,2395,2395,2395,0
20250401,174000,104374350,2395,2395,2395,2395,0
20250401,173900,104374350,2395,2395,2395,2395,0
20250401,173800,104374350,2395,2395,2395,2395,0
20250401,173700,104374350,2395,2395,2395,2395,0
20250401,173600,104374350,2395,2395,2395,2395,0
20250401,173500,104374350,2395,2395,2395,2395,0
20250401,173400,104374350,2395,2395,2395,2395,0
20250401,173300,104374350,2395,2395,2395,2395,0
20250401,173200,104374350,2395,2395,2395,2395,1022
20250401,173100,104374350,2395,2395,2395,2395,0
20250401,173000,104374350,2395,2395,2395,2395,0
20250401,172900,104374350,2395,2395,2395,2395,0
20250401,172800,104374350,2395,2395,2395,2395,0
20250401,172700,104374350,2395,2395,2395,2395,0
20250401,172600,104374350,2395,2395,2395,2395,0
20250401,172500,104374350,2395,2395,2395,2395,0
20250401,172400,104374350,2395,2395,2395,2395,0
20250401,172300,104374350,2395,2395,2395,2395,0
20250401,172200,104374350,2395,2395,2395,2395,0
20250401,172100,104374350,2395,2395,2395,2395,0
20250401,172000,104374350,2395,2395,2395,2395,0
20250401,171900,104374350,2395,2395,2395,2395,0
20250401,171800,104374350,2395,2395,2395,2395,0
20250401,171700,104374350,2395,2395,2395,2395,0
20250401,171600,104374350,2395,2395,2395,2395,0
20250401,171500,104374350,2395,2395,2395,2395,0
20250401,171400,104374350,2395,2395,2395,2395,0
20250401,171300,104374350,2395,2395,2395,2395,0
20250401,171200,104374350,2395,2395,2395,2395,0
20250401,171100,104374350,2395,2395,2395,2395,0
20250401,171000,104374350,2395,2395,2395,2395,0
20250401,170900,104374350,2395,2395,2395,2395,0
20250401,170800,104374350,2395,2395,2395,2395,0
20250401,170700,104374350,2395,2395,2395,2395,0
20250401,170600,104374350,2395,2395,2395,2395,0
20250401,170500,104374350,2395,2395,2395,2395,0
20250401,170400,104374350,2395,2395,2395,2395,0
20250401,170300,104374350,2395,2395,2395,2395,0
20250401,170200,104374350,2395,2395,2395,2395,1022
20250401,170100,104374350,2395,2395,2395,2395,0
20250401,170000,104374350,2395,2395,2395,2395,0
20250401,165900,104374350,2395,2395,2395,2395,0
20250401,165800,104374350,2395,2395,2395,2395,0
20250401,165700,104374350,2395,2395,2395,2395,0
20250401,165600,104374350,2395,2395,2395,2395,0
20250401,165500,104374350,2395,2395,2395,2395,0
20250401,165400,104374350,2395,2395,2395,2395,0
20250401,165300,104374350,2395,2395,2395,2395,0
20250401,165200,104374350,2395,2395,2395,2395,0
20250401,165100,104374350,2395,2395,2395,2395,0
20250401,165000,104374350,2395,2395,2395,2395,0
20250401,164900,104374350,2395,2395,2395,2395,0
20250401,164800,104374350,2395,2395,2395,2395,0
20250401,164700,104374350,2395,2395,2395,2395,0
20250401,164600,104374350,2395,2395,2395,2395,0
20250401,164500,104374350,2395,2395,2395,2395,0
20250401,164400,104374350,2395,2395,2395,2395,0
20250401,164300,104374350,2395,2395,2395,2395,0
20250401,164200,104374350,2395,2395,2395,2395,0
20250401,164100,104374350,2395,2395,2395,2395,0
20250401,164000,104374350,2395,2395,2395,2395,0
20250401,163900,104374350,2395,2395,2395,2395,0
20250401,163800,104374350,2395,2395,2395,2395,0
20250401,163700,104374350,2395,2395,2395,2395,0
20250401,163600,104374350,2395,2395,2395,2395,0
20250401,163500,104374350,2395,2395,2395,2395,0
20250401,163400,104374350,2395,2395,2395,2395,0
20250401,163300,104374350,2395,2395,2395,2395,0
20250401,163200,104374350,2395,2395,2395,2395,1022
20250401,163100,104374350,2395,2395,2395,2395,0
20250401,163000,104374350,2395,2395,2395,2395,0
20250401,162900,104374350,2395,2395,2395,2395,0
20250401,162800,104374350,2395,2395,2395,2395,0
20250401,162700,104374350,2395,2395,2395,2395,0
20250401,162600,104374350,2395,2395,2395,2395,0
20250401,162500,104374350,2395,2395,2395,2395,0
20250401,162400,104374350,2395,2395,2395,2395,0
20250401,162300,104374350,2395,2395,2395,2395,0
20250401,162200,104374350,2395,2395,2395,2395,0
20250401,162100,104374350,2395,2395,2395,2395,0
20250401,162000,104374350,2395,2395,2395,2395,0
20250401,161900,104374350,2395,2395,2395,2395,0
20250401,161800,104374350,2395,2395,2395,2395,0
20250401,161700,104374350,2395,2395,2395,2395,0
20250401,161600,104374350,2395,2395,2395,2395,0
20250401,161500,104374350,2395,2395,2395,2395,0
20250401,161400,104374350,2395,2395,2395,2395,0
20250401,161300,104374350,2395,2395,2395,2395,0
20250401,161200,104374350,2395,2395,2395,2395,0
20250401,161100,104374350,2395,2395,2395,2395,0
20250401,161000,104374350,2395,2395,2395,2395,0
20250401,160900,104374350,2395,2395,2395,2395,0
20250401,160800,104374350,2395,2395,2395,2395,0
20250401,160700,104374350,2395,2395,2395,2395,0
20250401,160600,104374350,2395,2395,2395,2395,0
20250401,160500,104374350,2395,2395,2395,2395,0
20250401,160400,104374350,2395,2395,2395,2395,0
20250401,160300,104374350,2395,2395,2395,2395,0
20250401,160200,104374350,2395,2395,2395,2395,1022
20250401,160100,104374350,2395,2395,2395,2395,0
20250401,160000,104374350,2395,2395,2395,2395,0
20250401,155900,104374350,2395,2395,2395,2395,0
20250401,155800,104374350,2395,2395,2395,2395,0
20250401,155700,104374350,2395,2395,2395,2395,0
20250401,155600,104374350,2395,2395,2395,2395,0
20250401,155500,104374350,2395,2395,2395,2395,0
20250401,155400,104374350,2395,2395,2395,2395,0
20250401,155300,104374350,2395,2395,2395,2395,0
20250401,155200,104374350,2395,2395,2395,2395,0
20250401,155100,104374350,2395,2395,2395,2395,0
20250401,155000,104374350,2395,2395,2395,2395,0
20250401,154900,104374350,2395,2395,2395,2395,0
20250401,154800,104374350,2395,2395,2395,2395,0
20250401,154700,104374350,2395,2395,2395,2395,0
20250401,154600,104374350,2395,2395,2395,2395,0
20250401,154500,104374350,2395,2395,2395,2395,0
20250401,154400,104374350,2395,2395,2395,2395,0
20250401,154300,104374350,2395,2395,2395,2395,0
20250401,154200,104374350,2395,2395,2395,2395,0
20250401,154100,104374350,2395,2395,2395,2395,0
20250401,154000,104374350,2395,2395,2395,2395,0
20250401,153900,104374350,2395,2395,2395,2395,0
20250401,153800,104374350,2395,2395,2395,2395,0
20250401,153700,104374350,2395,2395,2395,2395,0
20250401,153600,104374350,2395,2395,2395,2395,0
20250401,153500,104374350,2395,2395,2395,2395,0
20250401,153400,104374350,2395,2395,2395,2395,0
20250401,153300,104374350,2395,2395,2395,2395,0
20250401,153200,104374350,2395,2395,2395,2395,1022
20250401,153100,104374350,2395,2395,2395,2395,0
20250401,153000,104374350,2395,2395,2395,2395,1022
20250401,152900,101926660,2400,2400,2400,2400,0
20250401,152800,101926660,2400,2400,2400,2400,0
20250401,152700,101926660,2400,2400,2400,2400,0
20250401,152600,101926660,2400,2400,2400,2400,0
20250401,152500,101926660,2400,2400,2400,2400,0
20250401,152400,101926660,2400,2400,2400,2400,0
20250401,152300,101926660,2400,2400,2400,2400,0
20250401,152200,101926660,2400,2400,2400,2400,0
20250401,152100,101926660,2400,2400,2400,2400,0
20250401,152000,101926660,2400,2400,2400,2400,0
20250401,151900,101926660,2400,2395,2400,2395,10
20250401,151800,101902705,2400,2400,2400,2400,0
20250401,151700,101902705,2400,2400,2400,2400,0
20250401,151600,101902705,2400,2400,2400,2400,0
20250401,151500,101902705,2400,2400,2400,2400,300
20250401,151400,101182705,2400,2400,2400,2400,0
20250401,151300,101182705,2400,2400,2400,2400,70
20250401,151200,101014705,2400,2400,2400,2400,0
20250401,151100,101014705,2400,2400,2400,2400,0
20250401,151000,101014705,2400,2400,2400,2400,0
20250401,150900,101014705,2400,2400,2400,2400,0
20250401,150800,101014705,2400,2400,2400,2400,0
20250401,150700,101014705,2400,2400,2400,2400,0
20250401,150600,101014705,2400,2400,2400,2400,0
20250401,150500,101014705,2400,2400,2400,2400,500
20250401,150400,99814705,2405,2405,2405,2405,96
20250401,150300,99583825,2405,2405,2405,2405,0
20250401,150200,99583825,2405,2405,2405,2405,5
20250401,150100,99571800,2395,2410,2410,2395,550
20250401,150000,98253175,2410,2410,2410,2410,0
20250401,145900,98253175,2410,2410,2410,2410,0
20250401,145800,98253175,2410,2410,2410,2410,0
20250401,145700,98253175,2410,2410,2410,2410,0
20250401,145600,98253175,2410,2410,2410,2410,0
20250401,145500,98253175,2410,2410,2410,2410,0
20250401,145400,98253175,2410,2410,2410,2410,0
20250401,145300,98253175,2410,2410,2410,2410,0
20250401,145200,98253175,2410,2410,2410,2410,0
20250401,145100,98253175,2410,2410,2410,2410,0
20250401,145000,98253175,2410,2410,2410,2410,0
20250401,144900,98253175,2410,2410,2410,2410,0
20250401,144800,98253175,2410,2410,2410,2410,0
20250401,144700,98253175,2410,2410,2410,2410,0
20250401,144600,98253175,2410,2410,2410,2410,0
20250401,144500,98253175,2410,2410,2410,2410,0
20250401,144400,98253175,2410,2410,2410,2410,0
20250401,144300,98253175,2410,2410,2410,2410,0
20250401,144200,98253175,2410,2410,2410,2410,0
20250401,144100,98253175,2410,2410,2410,2410,0
20250401,144000,98253175,2410,2410,2410,2410,0
20250401,143900,98253175,2410,2410,2410,2410,0
20250401,143800,98253175,2410,2410,2410,2410,0
20250401,143700,98253175,2410,2410,2410,2410,0
20250401,143600,98253175,2410,2410,2410,2410,0
20250401,143500,98253175,2410,2410,2410,2410,0
20250401,143400,98253175,2410,2410,2410,2410,0
20250401,143300,98253175,2410,2410,2410,2410,0
20250401,143200,98253175,2410,2410,2410,2410,0
20250401,143100,98253175,2410,2410,2410,2410,0
20250401,143000,98253175,2410,2410,2410,2410,1
20250401,142900,98250765,2400,2400,2400,2400,100
20250401,142800,98010765,2400,2400,2400,2400,2174
20250401,142700,92793165,2410,2410,2410,2410,1
20250401,142600,92790755,2410,2410,2410,2410,0
20250401,142500,92790755,2410,2410,2410,2410,0
20250401,142400,92790755,2410,2410,2410,2410,0
20250401,142300,92790755,2410,2410,2410,2410,0
20250401,142200,92790755,2410,2410,2410,2410,0
20250401,142100,92790755,2410,2410,2410,2410,0
20250401,142000,92790755,2410,2410,2410,2410,0
20250401,141900,92790755,2410,2410,2410,2410,0
20250401,141800,92790755,2410,2410,2410,2410,0
20250401,141700,92790755,2410,2410,2410,2410,0
20250401,141600,92790755,2410,2410,2410,2410,0
20250401,141500,92790755,2410,2410,2410,2410,0
20250401,141400,92790755,2410,2410,2410,2410,0
20250401,141300,92790755,2410,2410,2410,2410,2
20250401,141200,92785935,2410,2410,2410,2410,0
20250401,141100,92785935,2410,2410,2410,2410,0
20250401,141000,92785935,2410,2410,2410,2410,0
20250401,140900,92785935,2410,2405,2410,2405,1123
20250401,140800,90084505,2410,2410,2410,2410,0
20250401,140700,90084505,2410,2410,2410,2410,0
20250401,140600,90084505,2410,2410,2410,2410,0
20250401,140500,90084505,2410,2410,2410,2410,62
20250401,140400,89935085,2405,2405,2405,2405,0
20250401,140300,89935085,2405,2405,2405,2405,0
20250401,140200,89935085,2405,2405,2405,2405,754
20250401,140100,88121715,2410,2410,2410,2410,0
20250401,140000,88121715,2410,2410,2410,2410,0
20250401,135900,88121715,2410,2410,2410,2410,0
20250401,135800,88121715,2410,2410,2410,2410,0
20250401,135700,88121715,2410,2410,2410,2410,0
20250401,135600,88121715,2410,2410,2410,2410,0
20250401,135500,88121715,2410,2410,2410,2410,0
20250401,135400,88121715,2410,2410,2410,2410,0
20250401,135300,88121715,2410,2410,2410,2410,0
20250401,135200,88121715,2410,2410,2410,2410,0
20250401,135100,88121715,2410,2410,2410,2410,0
20250401,135000,88121715,2410,2410,2410,2410,1
20250401,134900,88119305,2410,2410,2410,2410,0
20250401,134800,88119305,2410,2410,2410,2410,0
20250401,134700,88119305,2410,2410,2410,2410,0
20250401,134600,88119305,2410,2410,2410,2410,0
20250401,134500,88119305,2410,2410,2410,2410,607
20250401,134400,86656435,2405,2400,2405,2400,352
20250401,134300,85810505,2400,2400,2400,2400,0
20250401,134200,85810505,2400,2400,2400,2400,0
20250401,134100,85810505,2400,2400,2400,2400,0
20250401,134000,85810505,2400,2400,2400,2400,0
20250401,133900,85810505,2400,2400,2400,2400,0
20250401,133800,85810505,2400,2400,2400,2400,0
20250401,133700,85810505,2400,2400,2400,2400,0
20250401,133600,85810505,2400,2400,2400,2400,0
20250401,133500,85810505,2400,2400,2400,2400,407
20250401,133400,84833705,2400,2400,2400,2400,113
20250401,133300,84562505,2395,2395,2395,2395,0
20250401,133200,84562505,2395,2395,2395,2395,0
20250401,133100,84562505,2395,2395,2395,2395,0
20250401,133000,84562505,2395,2395,2395,2395,500
20250401,132900,83365005,2395,2395,2395,2395,0
20250401,132800,83365005,2395,2395,2395,2395,0
20250401,132700,83365005,2395,2395,2395,2395,0
20250401,132600,83365005,2395,2395,2395,2395,0
20250401,132500,83365005,2395,2395,2395,2395,0
20250401,132400,83365005,2395,2395,2395,2395,0
20250401,132300,83365005,2395,2395,2395,2395,400
20250401,132200,82407005,2395,2395,2395,2395,0
20250401,132100,82407005,2395,2395,2395,2395,0
20250401,132000,82407005,2395,2400,2400,2395,12
20250401,131900,82378245,2405,2405,2405,2405,40
20250401,131800,82282045,2395,2395,2395,2395,0
20250401,131700,82282045,2395,2395,2395,2395,95
20250401,131600,82054520,2400,2400,2400,2400,0
20250401,131500,82054520,2400,2400,2400,2400,0
20250401,131400,82054520,2400,2400,2400,2400,252
20250401,131300,81449720,2405,2405,2405,2405,0
20250401,131200,81449720,2405,2405,2405,2405,0
20250401,131100,81449720,2405,2405,2405,2405,0
20250401,131000,81449720,2405,2405,2405,2405,0
20250401,130900,81449720,2405,2405,2405,2405,0
20250401,130800,81449720,2405,2405,2405,2405,0
20250401,130700,81449720,2405,2405,2405,2405,0
20250401,130600,81449720,2405,2405,2405,2405,0
20250401,130500,81449720,2405,2405,2405,2405,0
20250401,130400,81449720,2405,2405,2405,2405,5
20250401,130300,81437695,2405,2405,2405,2405,0
20250401,130200,81437695,2405,2405,2405,2405,0
20250401,130100,81437695,2405,2405,2405,2405,0
20250401,130000,81437695,2405,2405,2405,2405,0
20250401,125900,81437695,2405,2405,2405,2405,0
20250401,125800,81437695,2405,2405,2405,2405,0
20250401,125700,81437695,2405,2405,2405,2405,0
20250401,125600,81437695,2405,2405,2405,2405,0
20250401,125500,81437695,2405,2405,2405,2405,500
20250401,125400,80235195,2405,2405,2405,2405,0
20250401,125300,80235195,2405,2405,2405,2405,0
20250401,125200,80235195,2405,2405,2405,2405,0
20250401,125100,80235195,2405,2405,2405,2405,0
20250401,125000,80235195,2405,2405,2405,2405,0
20250401,124900,80235195,2405,2405,2405,2405,0
20250401,124800,80235195,2405,2405,2405,2405,0
20250401,124700,80235195,2405,2405,2405,2405,0
20250401,124600,80235195,2405,2405,2405,2405,0
20250401,124500,80235195,2405,2405,2405,2405,0
20250401,124400,80235195,2405,2405,2405,2405,41
20250401,124300,80136590,2405,2405,2405,2405,0
20250401,124200,80136590,2405,2405,2405,2405,55
20250401,124100,80004315,2405,2400,2405,2400,389
20250401,124000,79070535,2400,2400,2400,2400,10
20250401,123900,79046535,2400,2400,2400,2400,0
20250401,123800,79046535,2400,2400,2400,2400,0
20250401,123700,79046535,2400,2400,2400,2400,0
20250401,123600,79046535,2400,2400,2400,2400,0
20250401,123500,79046535,2400,2400,2400,2400,0
20250401,123400,79046535,2400,2400,2400,2400,0
20250401,123300,79046535,2400,2400,2400,2400,0
20250401,123200,79046535,2400,2400,2400,2400,0
20250401,123100,79046535,2400,2400,2400,2400,0
20250401,123000,79046535,2400,2400,2400,2400,0
20250401,122900,79046535,2400,2400,2400,2400,0
20250401,122800,79046535,2400,2400,2400,2400,0
20250401,122700,79046535,2400,2385,2400,2385,106
20250401,122600,78793590,2400,2400,2400,2400,0
20250401,122500,78793590,2400,2400,2400,2400,0
20250401,122400,78793590,2400,2400,2400,2400,0
20250401,122300,78793590,2400,2400,2400,2400,0
20250401,122200,78793590,2400,2400,2400,2400,0
20250401,122100,78793590,2400,2400,2400,2400,0
20250401,122000,78793590,2400,2400,2400,2400,0
20250401,121900,78793590,2400,2400,2400,2400,0
20250401,121800,78793590,2400,2400,2400,2400,0
20250401,121700,78793590,2400,2400,2400,2400,33
20250401,121600,78714390,2400,2400,2400,2400,0
20250401,121500,78714390,2400,2400,2400,2400,5
20250401,121400,78702390,2400,2400,2400,2400,0
20250401,121300,78702390,2400,2400,2400,2400,0
20250401,121200,78702390,2400,2400,2400,2400,0
20250401,121100,78702390,2400,2400,2400,2400,0
20250401,121000,78702390,2400,2400,2400,2400,0
20250401,120900,78702390,2400,2400,2400,2400,0
20250401,120800,78702390,2400,2400,2400,2400,0
20250401,120700,78702390,2400,2400,2400,2400,0
20250401,120600,78702390,2400,2400,2400,2400,0
20250401,120500,78702390,2400,2400,2400,2400,0
20250401,120400,78702390,2400,2400,2400,2400,0
20250401,120300,78702390,2400,2400,2400,2400,0
20250401,120200,78702390,2400,2400,2400,2400,0
20250401,120100,78702390,2400,2400,2400,2400,2
20250401,120000,78697590,2395,2395,2395,2395,0
20250401,115900,78697590,2395,2395,2395,2395,0
20250401,115800,78697590,2395,2395,2395,2395,0
20250401,115700,78697590,2395,2380,2395,2380,582
20250401,115600,77311200,2400,2400,2400,2400,0
20250401,115500,77311200,2400,2400,2400,2400,0
20250401,115400,77311200,2400,2400,2400,2400,0
20250401,115300,77311200,2400,2400,2400,2400,0
20250401,115200,77311200,2400,2400,2400,2400,5
20250401,115100,77299200,2400,2400,2400,2400,4
20250401,115000,77289600,2385,2385,2385,2385,400
20250401,114900,76335600,2400,2400,2400,2400,0
20250401,114800,76335600,2400,2400,2400,2400,0
20250401,114700,76335600,2400,2400,2400,2400,0
20250401,114600,76335600,2400,2400,2400,2400,0
20250401,114500,76335600,2400,2400,2400,2400,0
20250401,114400,76335600,2400,2400,2400,2400,0
20250401,114300,76335600,2400,2400,2400,2400,0
20250401,114200,76335600,2400,2400,2400,2400,0
20250401,114100,76335600,2400,2400,2400,2400,0
20250401,114000,76335600,2400,2400,2400,2400,0
20250401,113900,76335600,2400,2400,2400,2400,0
20250401,113800,76335600,2400,2375,2400,2375,51
20250401,113700,76214450,2405,2405,2405,2405,0
20250401,113600,76214450,2405,2405,2405,2405,0
20250401,113500,76214450,2405,2405,2405,2405,0
20250401,113400,76214450,2405,2405,2405,2405,0
20250401,113300,76214450,2405,2405,2405,2405,0
20250401,113200,76214450,2405,2405,2405,2405,0
20250401,113100,76214450,2405,2405,2405,2405,0
20250401,113000,76214450,2405,2405,2405,2405,0
20250401,112900,76214450,2405,2405,2405,2405,0
20250401,112800,76214450,2405,2405,2405,2405,0
20250401,112700,76214450,2405,2405,2405,2405,0
20250401,112600,76214450,2405,2405,2405,2405,0
20250401,112500,76214450,2405,2400,2405,2400,4
20250401,112400,76204840,2375,2375,2375,2375,0
20250401,112300,76204840,2375,2375,2375,2375,0
20250401,112200,76204840,2375,2395,2395,2375,2099
20250401,112100,71189065,2400,2395,2400,2395,2306
20250401,112000,65655685,2395,2395,2395,2395,0
20250401,111900,65655685,2395,2395,2395,2395,0
20250401,111800,65655685,2395,2395,2395,2395,7
20250401,111700,65638920,2395,2390,2395,2390,200
20250401,111600,65160875,2395,2395,2395,2395,410
20250401,111500,64178925,2395,2395,2395,2395,2
20250401,111400,64174135,2395,2395,2395,2395,0
20250401,111300,64174135,2395,2395,2395,2395,0
20250401,111200,64174135,2395,2395,2395,2395,0
20250401,111100,64174135,2395,2395,2395,2395,0
20250401,111000,64174135,2395,2395,2395,2395,0
20250401,110900,64174135,2395,2395,2395,2395,0
20250401,110800,64174135,2395,2395,2395,2395,21
20250401,110700,64123840,2395,2395,2395,2395,0
20250401,110600,64123840,2395,2395,2395,2395,0
20250401,110500,64123840,2395,2395,2395,2395,0
20250401,110400,64123840,2395,2395,2395,2395,4
20250401,110300,64114260,2395,2395,2395,2395,202
20250401,110200,63630470,2395,2395,2395,2395,206
20250401,110100,63137100,2395,2395,2395,2395,2
20250401,110000,63132310,2390,2395,2395,2390,506
20250401,105900,61920445,2390,2390,2390,2390,1206
20250401,105800,59038105,2385,2385,2385,2385,555
20250401,105700,57714430,2380,2380,2380,2380,0
20250401,105600,57714430,2380,2380,2380,2380,0
20250401,105500,57714430,2380,2380,2380,2380,0
20250401,105400,57714430,2380,2380,2380,2380,18
20250401,105300,57671590,2385,2385,2385,2385,0
20250401,105200,57671590,2385,2385,2385,2385,0
20250401,105100,57671590,2385,2385,2385,2385,0
20250401,105000,57671590,2385,2385,2385,2385,0
20250401,104900,57671590,2385,2385,2385,2385,0
20250401,104800,57671590,2385,2385,2385,2385,0
20250401,104700,57671590,2385,2385,2385,2385,0
20250401,104600,57671590,2385,2385,2385,2385,0
20250401,104500,57671590,2385,2385,2385,2385,79
20250401,104400,57483175,2370,2365,2370,2365,2232
20250401,104300,52204065,2365,2365,2365,2365,0
20250401,104200,52204065,2365,2365,2365,2365,0
20250401,104100,52204065,2365,2365,2365,2365,0
20250401,104000,52204065,2365,2365,2365,2355,6
20250401,103900,52189915,2365,2365,2365,2365,0
20250401,103800,52189915,2365,2365,2365,2365,0
20250401,103700,52189915,2365,2365,2365,2365,0
20250401,103600,52189915,2365,2365,2365,2365,0
20250401,103500,52189915,2365,2365,2365,2365,0
20250401,103400,52189915,2365,2365,2365,2365,0
20250401,103300,52189915,2365,2365,2365,2365,0
20250401,103200,52189915,2365,2365,2365,2365,295
20250401,103100,51492240,2355,2355,2355,2355,0
20250401,103000,51492240,2355,2355,2355,2355,0
20250401,102900,51492240,2355,2355,2355,2355,0
20250401,102800,51492240,2355,2355,2355,2355,0
20250401,102700,51492240,2355,2355,2355,2355,0
20250401,102600,51492240,2355,2355,2355,2355,0
20250401,102500,51492240,2355,2355,2355,2355,0
20250401,102400,51492240,2355,2360,2360,2355,564
20250401,102300,50163355,2365,2365,2365,2365,0
20250401,102200,50163355,2365,2365,2365,2365,221
20250401,102100,49640690,2355,2355,2355,2355,0
20250401,102000,49640690,2355,2355,2355,2355,0
20250401,101900,49640690,2355,2355,2355,2355,0
20250401,101800,49640690,2355,2355,2355,2355,0
20250401,101700,49640690,2355,2355,2355,2355,15
20250401,101600,49605365,2365,2365,2365,2365,0
20250401,101500,49605365,2365,2365,2365,2365,0
20250401,101400,49605365,2365,2365,2365,2365,0
20250401,101300,49605365,2365,2365,2365,2365,200
20250401,101200,49132365,2360,2360,2360,2360,0
20250401,101100,49132365,2360,2360,2360,2360,0
20250401,101000,49132365,2360,2360,2360,2360,0
20250401,100900,49132365,2360,2360,2360,2360,0
20250401,100800,49132365,2360,2360,2360,2360,0
20250401,100700,49132365,2360,2360,2360,2360,8
20250401,100600,49113485,2355,2355,2355,2355,0
20250401,100500,49113485,2355,2355,2355,2355,1
20250401,100400,49111130,2355,2355,2355,2355,0
20250401,100300,49111130,2355,2350,2355,2350,201
20250401,100200,48638775,2355,2360,2360,2355,3
20250401,100100,48631705,2365,2365,2365,2365,2
20250401,100000,48626975,2365,2365,2365,2365,1
20250401,095900,48624610,2355,2355,2355,2355,0
20250401,095800,48624610,2355,2355,2355,2355,0
20250401,095700,48624610,2355,2360,2360,2355,2123
20250401,095600,43624390,2360,2360,2360,2360,0
20250401,095500,43624390,2360,2360,2360,2360,0
20250401,095400,43624390,2360,2360,2360,2360,0
20250401,095300,43624390,2360,2360,2360,2360,0
20250401,095200,43624390,2360,2360,2360,2360,2
20250401,095100,43619670,2370,2370,2370,2370,0
20250401,095000,43619670,2370,2370,2370,2370,1
20250401,094900,43617300,2370,2370,2370,2370,2
20250401,094800,43612560,2370,2370,2370,2370,1
20250401,094700,43610190,2370,2370,2370,2370,1
20250401,094600,43607820,2370,2370,2370,2370,10
20250401,094500,43584120,2360,2360,2360,2360,0
20250401,094400,43584120,2360,2360,2360,2360,29
20250401,094300,43515680,2360,2360,2360,2360,8
20250401,094200,43496800,2360,2360,2360,2360,15
20250401,094100,43461400,2355,2360,2360,2355,2812
20250401,094000,36825230,2360,2360,2360,2360,200
20250401,093900,36353230,2375,2375,2375,2375,0
20250401,093800,36353230,2375,2375,2375,2375,21
20250401,093700,36303355,2380,2380,2380,2380,20
20250401,093600,36255755,2380,2380,2380,2380,0
20250401,093500,36255755,2380,2380,2380,2380,0
20250401,093400,36255755,2380,2365,2380,2360,1543
20250401,093300,32610145,2375,2375,2375,2375,0
20250401,093200,32610145,2375,2375,2375,2375,0
20250401,093100,32610145,2375,2375,2375,2375,3
20250401,093000,32603020,2395,2395,2395,2395,0
20250401,092900,32603020,2395,2395,2395,2395,0
20250401,092800,32603020,2395,2395,2395,2395,0
20250401,092700,32603020,2395,2395,2395,2395,0
20250401,092600,32603020,2395,2395,2395,2395,0
20250401,092500,32603020,2395,2395,2395,2395,1
20250401,092400,32600625,2375,2375,2375,2375,0
20250401,092300,32600625,2375,2375,2375,2375,0
20250401,092200,32600625,2375,2375,2375,2375,0
20250401,092100,32600625,2375,2380,2380,2375,2801
20250401,092000,25942785,2380,2380,2380,2380,0
20250401,091900,25942785,2380,2380,2380,2380,0
20250401,091800,25942785,2380,2380,2380,2380,1
20250401,091700,25940405,2375,2375,2375,2375,0
20250401,091600,25940405,2375,2375,2375,2375,0
20250401,091500,25940405,2375,2375,2375,2375,0
20250401,091400,25940405,2375,2375,2375,2375,0
20250401,091300,25940405,2375,2380,2400,2375,5959
20250401,091200,11750605,2385,2385,2385,2385,0
20250401,091100,11750605,2385,2385,2385,2385,0
20250401,091000,11750605,2385,2385,2385,2385,0
20250401,090900,11750605,2385,2385,2385,2385,0
20250401,090800,11750605,2385,2385,2385,2385,0
20250401,090700,11750605,2385,2385,2385,2385,0
20250401,090600,11750605,2385,2385,2385,2385,0
20250401,090500,11750605,2385,2370,2385,2370,702
20250401,090400,10086835,2380,2370,2380,2370,2340
20250401,090300,4540935,2370,2370,2370,2370,500
20250401,090200,3355935,2370,2370,2370,2370,500
20250401,090100,2170935,2370,2385,2385,2370,124
20250401,090000,1875525,2380,2375,2380,2375,789
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 104374350 2395 2395 2395 2395 1022
3 20250401 200100 104374350 2395 2395 2395 2395 0
4 20250401 200000 104374350 2395 2395 2395 2395 0
5 20250401 195900 104374350 2395 2395 2395 2395 0
6 20250401 195800 104374350 2395 2395 2395 2395 0
7 20250401 195700 104374350 2395 2395 2395 2395 0
8 20250401 195600 104374350 2395 2395 2395 2395 0
9 20250401 195500 104374350 2395 2395 2395 2395 0
10 20250401 195400 104374350 2395 2395 2395 2395 0
11 20250401 195300 104374350 2395 2395 2395 2395 0
12 20250401 195200 104374350 2395 2395 2395 2395 0
13 20250401 195100 104374350 2395 2395 2395 2395 0
14 20250401 195000 104374350 2395 2395 2395 2395 0
15 20250401 194900 104374350 2395 2395 2395 2395 0
16 20250401 194800 104374350 2395 2395 2395 2395 0
17 20250401 194700 104374350 2395 2395 2395 2395 0
18 20250401 194600 104374350 2395 2395 2395 2395 0
19 20250401 194500 104374350 2395 2395 2395 2395 0
20 20250401 194400 104374350 2395 2395 2395 2395 0
21 20250401 194300 104374350 2395 2395 2395 2395 0
22 20250401 194200 104374350 2395 2395 2395 2395 0
23 20250401 194100 104374350 2395 2395 2395 2395 0
24 20250401 194000 104374350 2395 2395 2395 2395 0
25 20250401 193900 104374350 2395 2395 2395 2395 0
26 20250401 193800 104374350 2395 2395 2395 2395 0
27 20250401 193700 104374350 2395 2395 2395 2395 0
28 20250401 193600 104374350 2395 2395 2395 2395 0
29 20250401 193500 104374350 2395 2395 2395 2395 0
30 20250401 193400 104374350 2395 2395 2395 2395 0
31 20250401 193300 104374350 2395 2395 2395 2395 0
32 20250401 193200 104374350 2395 2395 2395 2395 1022
33 20250401 193100 104374350 2395 2395 2395 2395 0
34 20250401 193000 104374350 2395 2395 2395 2395 0
35 20250401 192900 104374350 2395 2395 2395 2395 0
36 20250401 192800 104374350 2395 2395 2395 2395 0
37 20250401 192700 104374350 2395 2395 2395 2395 0
38 20250401 192600 104374350 2395 2395 2395 2395 0
39 20250401 192500 104374350 2395 2395 2395 2395 0
40 20250401 192400 104374350 2395 2395 2395 2395 0
41 20250401 192300 104374350 2395 2395 2395 2395 0
42 20250401 192200 104374350 2395 2395 2395 2395 0
43 20250401 192100 104374350 2395 2395 2395 2395 0
44 20250401 192000 104374350 2395 2395 2395 2395 0
45 20250401 191900 104374350 2395 2395 2395 2395 0
46 20250401 191800 104374350 2395 2395 2395 2395 0
47 20250401 191700 104374350 2395 2395 2395 2395 0
48 20250401 191600 104374350 2395 2395 2395 2395 0
49 20250401 191500 104374350 2395 2395 2395 2395 0
50 20250401 191400 104374350 2395 2395 2395 2395 0
51 20250401 191300 104374350 2395 2395 2395 2395 0
52 20250401 191200 104374350 2395 2395 2395 2395 0
53 20250401 191100 104374350 2395 2395 2395 2395 0
54 20250401 191000 104374350 2395 2395 2395 2395 0
55 20250401 190900 104374350 2395 2395 2395 2395 0
56 20250401 190800 104374350 2395 2395 2395 2395 0
57 20250401 190700 104374350 2395 2395 2395 2395 0
58 20250401 190600 104374350 2395 2395 2395 2395 0
59 20250401 190500 104374350 2395 2395 2395 2395 0
60 20250401 190400 104374350 2395 2395 2395 2395 0
61 20250401 190300 104374350 2395 2395 2395 2395 0
62 20250401 190200 104374350 2395 2395 2395 2395 1022
63 20250401 190100 104374350 2395 2395 2395 2395 0
64 20250401 190000 104374350 2395 2395 2395 2395 0
65 20250401 185900 104374350 2395 2395 2395 2395 0
66 20250401 185800 104374350 2395 2395 2395 2395 0
67 20250401 185700 104374350 2395 2395 2395 2395 0
68 20250401 185600 104374350 2395 2395 2395 2395 0
69 20250401 185500 104374350 2395 2395 2395 2395 0
70 20250401 185400 104374350 2395 2395 2395 2395 0
71 20250401 185300 104374350 2395 2395 2395 2395 0
72 20250401 185200 104374350 2395 2395 2395 2395 0
73 20250401 185100 104374350 2395 2395 2395 2395 0
74 20250401 185000 104374350 2395 2395 2395 2395 0
75 20250401 184900 104374350 2395 2395 2395 2395 0
76 20250401 184800 104374350 2395 2395 2395 2395 0
77 20250401 184700 104374350 2395 2395 2395 2395 0
78 20250401 184600 104374350 2395 2395 2395 2395 0
79 20250401 184500 104374350 2395 2395 2395 2395 0
80 20250401 184400 104374350 2395 2395 2395 2395 0
81 20250401 184300 104374350 2395 2395 2395 2395 0
82 20250401 184200 104374350 2395 2395 2395 2395 0
83 20250401 184100 104374350 2395 2395 2395 2395 0
84 20250401 184000 104374350 2395 2395 2395 2395 0
85 20250401 183900 104374350 2395 2395 2395 2395 0
86 20250401 183800 104374350 2395 2395 2395 2395 0
87 20250401 183700 104374350 2395 2395 2395 2395 0
88 20250401 183600 104374350 2395 2395 2395 2395 0
89 20250401 183500 104374350 2395 2395 2395 2395 0
90 20250401 183400 104374350 2395 2395 2395 2395 0
91 20250401 183300 104374350 2395 2395 2395 2395 0
92 20250401 183200 104374350 2395 2395 2395 2395 1022
93 20250401 183100 104374350 2395 2395 2395 2395 0
94 20250401 183000 104374350 2395 2395 2395 2395 0
95 20250401 182900 104374350 2395 2395 2395 2395 0
96 20250401 182800 104374350 2395 2395 2395 2395 0
97 20250401 182700 104374350 2395 2395 2395 2395 0
98 20250401 182600 104374350 2395 2395 2395 2395 0
99 20250401 182500 104374350 2395 2395 2395 2395 0
100 20250401 182400 104374350 2395 2395 2395 2395 0
101 20250401 182300 104374350 2395 2395 2395 2395 0
102 20250401 182200 104374350 2395 2395 2395 2395 0
103 20250401 182100 104374350 2395 2395 2395 2395 0
104 20250401 182000 104374350 2395 2395 2395 2395 0
105 20250401 181900 104374350 2395 2395 2395 2395 0
106 20250401 181800 104374350 2395 2395 2395 2395 0
107 20250401 181700 104374350 2395 2395 2395 2395 0
108 20250401 181600 104374350 2395 2395 2395 2395 0
109 20250401 181500 104374350 2395 2395 2395 2395 0
110 20250401 181400 104374350 2395 2395 2395 2395 0
111 20250401 181300 104374350 2395 2395 2395 2395 0
112 20250401 181200 104374350 2395 2395 2395 2395 0
113 20250401 181100 104374350 2395 2395 2395 2395 0
114 20250401 181000 104374350 2395 2395 2395 2395 0
115 20250401 180900 104374350 2395 2395 2395 2395 0
116 20250401 180800 104374350 2395 2395 2395 2395 0
117 20250401 180700 104374350 2395 2395 2395 2395 0
118 20250401 180600 104374350 2395 2395 2395 2395 0
119 20250401 180500 104374350 2395 2395 2395 2395 0
120 20250401 180400 104374350 2395 2395 2395 2395 0
121 20250401 180300 104374350 2395 2395 2395 2395 0
122 20250401 180200 104374350 2395 2395 2395 2395 1022
123 20250401 180100 104374350 2395 2395 2395 2395 0
124 20250401 180000 104374350 2395 2395 2395 2395 0
125 20250401 175900 104374350 2395 2395 2395 2395 0
126 20250401 175800 104374350 2395 2395 2395 2395 0
127 20250401 175700 104374350 2395 2395 2395 2395 0
128 20250401 175600 104374350 2395 2395 2395 2395 0
129 20250401 175500 104374350 2395 2395 2395 2395 0
130 20250401 175400 104374350 2395 2395 2395 2395 0
131 20250401 175300 104374350 2395 2395 2395 2395 0
132 20250401 175200 104374350 2395 2395 2395 2395 0
133 20250401 175100 104374350 2395 2395 2395 2395 0
134 20250401 175000 104374350 2395 2395 2395 2395 0
135 20250401 174900 104374350 2395 2395 2395 2395 0
136 20250401 174800 104374350 2395 2395 2395 2395 0
137 20250401 174700 104374350 2395 2395 2395 2395 0
138 20250401 174600 104374350 2395 2395 2395 2395 0
139 20250401 174500 104374350 2395 2395 2395 2395 0
140 20250401 174400 104374350 2395 2395 2395 2395 0
141 20250401 174300 104374350 2395 2395 2395 2395 0
142 20250401 174200 104374350 2395 2395 2395 2395 0
143 20250401 174100 104374350 2395 2395 2395 2395 0
144 20250401 174000 104374350 2395 2395 2395 2395 0
145 20250401 173900 104374350 2395 2395 2395 2395 0
146 20250401 173800 104374350 2395 2395 2395 2395 0
147 20250401 173700 104374350 2395 2395 2395 2395 0
148 20250401 173600 104374350 2395 2395 2395 2395 0
149 20250401 173500 104374350 2395 2395 2395 2395 0
150 20250401 173400 104374350 2395 2395 2395 2395 0
151 20250401 173300 104374350 2395 2395 2395 2395 0
152 20250401 173200 104374350 2395 2395 2395 2395 1022
153 20250401 173100 104374350 2395 2395 2395 2395 0
154 20250401 173000 104374350 2395 2395 2395 2395 0
155 20250401 172900 104374350 2395 2395 2395 2395 0
156 20250401 172800 104374350 2395 2395 2395 2395 0
157 20250401 172700 104374350 2395 2395 2395 2395 0
158 20250401 172600 104374350 2395 2395 2395 2395 0
159 20250401 172500 104374350 2395 2395 2395 2395 0
160 20250401 172400 104374350 2395 2395 2395 2395 0
161 20250401 172300 104374350 2395 2395 2395 2395 0
162 20250401 172200 104374350 2395 2395 2395 2395 0
163 20250401 172100 104374350 2395 2395 2395 2395 0
164 20250401 172000 104374350 2395 2395 2395 2395 0
165 20250401 171900 104374350 2395 2395 2395 2395 0
166 20250401 171800 104374350 2395 2395 2395 2395 0
167 20250401 171700 104374350 2395 2395 2395 2395 0
168 20250401 171600 104374350 2395 2395 2395 2395 0
169 20250401 171500 104374350 2395 2395 2395 2395 0
170 20250401 171400 104374350 2395 2395 2395 2395 0
171 20250401 171300 104374350 2395 2395 2395 2395 0
172 20250401 171200 104374350 2395 2395 2395 2395 0
173 20250401 171100 104374350 2395 2395 2395 2395 0
174 20250401 171000 104374350 2395 2395 2395 2395 0
175 20250401 170900 104374350 2395 2395 2395 2395 0
176 20250401 170800 104374350 2395 2395 2395 2395 0
177 20250401 170700 104374350 2395 2395 2395 2395 0
178 20250401 170600 104374350 2395 2395 2395 2395 0
179 20250401 170500 104374350 2395 2395 2395 2395 0
180 20250401 170400 104374350 2395 2395 2395 2395 0
181 20250401 170300 104374350 2395 2395 2395 2395 0
182 20250401 170200 104374350 2395 2395 2395 2395 1022
183 20250401 170100 104374350 2395 2395 2395 2395 0
184 20250401 170000 104374350 2395 2395 2395 2395 0
185 20250401 165900 104374350 2395 2395 2395 2395 0
186 20250401 165800 104374350 2395 2395 2395 2395 0
187 20250401 165700 104374350 2395 2395 2395 2395 0
188 20250401 165600 104374350 2395 2395 2395 2395 0
189 20250401 165500 104374350 2395 2395 2395 2395 0
190 20250401 165400 104374350 2395 2395 2395 2395 0
191 20250401 165300 104374350 2395 2395 2395 2395 0
192 20250401 165200 104374350 2395 2395 2395 2395 0
193 20250401 165100 104374350 2395 2395 2395 2395 0
194 20250401 165000 104374350 2395 2395 2395 2395 0
195 20250401 164900 104374350 2395 2395 2395 2395 0
196 20250401 164800 104374350 2395 2395 2395 2395 0
197 20250401 164700 104374350 2395 2395 2395 2395 0
198 20250401 164600 104374350 2395 2395 2395 2395 0
199 20250401 164500 104374350 2395 2395 2395 2395 0
200 20250401 164400 104374350 2395 2395 2395 2395 0
201 20250401 164300 104374350 2395 2395 2395 2395 0
202 20250401 164200 104374350 2395 2395 2395 2395 0
203 20250401 164100 104374350 2395 2395 2395 2395 0
204 20250401 164000 104374350 2395 2395 2395 2395 0
205 20250401 163900 104374350 2395 2395 2395 2395 0
206 20250401 163800 104374350 2395 2395 2395 2395 0
207 20250401 163700 104374350 2395 2395 2395 2395 0
208 20250401 163600 104374350 2395 2395 2395 2395 0
209 20250401 163500 104374350 2395 2395 2395 2395 0
210 20250401 163400 104374350 2395 2395 2395 2395 0
211 20250401 163300 104374350 2395 2395 2395 2395 0
212 20250401 163200 104374350 2395 2395 2395 2395 1022
213 20250401 163100 104374350 2395 2395 2395 2395 0
214 20250401 163000 104374350 2395 2395 2395 2395 0
215 20250401 162900 104374350 2395 2395 2395 2395 0
216 20250401 162800 104374350 2395 2395 2395 2395 0
217 20250401 162700 104374350 2395 2395 2395 2395 0
218 20250401 162600 104374350 2395 2395 2395 2395 0
219 20250401 162500 104374350 2395 2395 2395 2395 0
220 20250401 162400 104374350 2395 2395 2395 2395 0
221 20250401 162300 104374350 2395 2395 2395 2395 0
222 20250401 162200 104374350 2395 2395 2395 2395 0
223 20250401 162100 104374350 2395 2395 2395 2395 0
224 20250401 162000 104374350 2395 2395 2395 2395 0
225 20250401 161900 104374350 2395 2395 2395 2395 0
226 20250401 161800 104374350 2395 2395 2395 2395 0
227 20250401 161700 104374350 2395 2395 2395 2395 0
228 20250401 161600 104374350 2395 2395 2395 2395 0
229 20250401 161500 104374350 2395 2395 2395 2395 0
230 20250401 161400 104374350 2395 2395 2395 2395 0
231 20250401 161300 104374350 2395 2395 2395 2395 0
232 20250401 161200 104374350 2395 2395 2395 2395 0
233 20250401 161100 104374350 2395 2395 2395 2395 0
234 20250401 161000 104374350 2395 2395 2395 2395 0
235 20250401 160900 104374350 2395 2395 2395 2395 0
236 20250401 160800 104374350 2395 2395 2395 2395 0
237 20250401 160700 104374350 2395 2395 2395 2395 0
238 20250401 160600 104374350 2395 2395 2395 2395 0
239 20250401 160500 104374350 2395 2395 2395 2395 0
240 20250401 160400 104374350 2395 2395 2395 2395 0
241 20250401 160300 104374350 2395 2395 2395 2395 0
242 20250401 160200 104374350 2395 2395 2395 2395 1022
243 20250401 160100 104374350 2395 2395 2395 2395 0
244 20250401 160000 104374350 2395 2395 2395 2395 0
245 20250401 155900 104374350 2395 2395 2395 2395 0
246 20250401 155800 104374350 2395 2395 2395 2395 0
247 20250401 155700 104374350 2395 2395 2395 2395 0
248 20250401 155600 104374350 2395 2395 2395 2395 0
249 20250401 155500 104374350 2395 2395 2395 2395 0
250 20250401 155400 104374350 2395 2395 2395 2395 0
251 20250401 155300 104374350 2395 2395 2395 2395 0
252 20250401 155200 104374350 2395 2395 2395 2395 0
253 20250401 155100 104374350 2395 2395 2395 2395 0
254 20250401 155000 104374350 2395 2395 2395 2395 0
255 20250401 154900 104374350 2395 2395 2395 2395 0
256 20250401 154800 104374350 2395 2395 2395 2395 0
257 20250401 154700 104374350 2395 2395 2395 2395 0
258 20250401 154600 104374350 2395 2395 2395 2395 0
259 20250401 154500 104374350 2395 2395 2395 2395 0
260 20250401 154400 104374350 2395 2395 2395 2395 0
261 20250401 154300 104374350 2395 2395 2395 2395 0
262 20250401 154200 104374350 2395 2395 2395 2395 0
263 20250401 154100 104374350 2395 2395 2395 2395 0
264 20250401 154000 104374350 2395 2395 2395 2395 0
265 20250401 153900 104374350 2395 2395 2395 2395 0
266 20250401 153800 104374350 2395 2395 2395 2395 0
267 20250401 153700 104374350 2395 2395 2395 2395 0
268 20250401 153600 104374350 2395 2395 2395 2395 0
269 20250401 153500 104374350 2395 2395 2395 2395 0
270 20250401 153400 104374350 2395 2395 2395 2395 0
271 20250401 153300 104374350 2395 2395 2395 2395 0
272 20250401 153200 104374350 2395 2395 2395 2395 1022
273 20250401 153100 104374350 2395 2395 2395 2395 0
274 20250401 153000 104374350 2395 2395 2395 2395 1022
275 20250401 152900 101926660 2400 2400 2400 2400 0
276 20250401 152800 101926660 2400 2400 2400 2400 0
277 20250401 152700 101926660 2400 2400 2400 2400 0
278 20250401 152600 101926660 2400 2400 2400 2400 0
279 20250401 152500 101926660 2400 2400 2400 2400 0
280 20250401 152400 101926660 2400 2400 2400 2400 0
281 20250401 152300 101926660 2400 2400 2400 2400 0
282 20250401 152200 101926660 2400 2400 2400 2400 0
283 20250401 152100 101926660 2400 2400 2400 2400 0
284 20250401 152000 101926660 2400 2400 2400 2400 0
285 20250401 151900 101926660 2400 2395 2400 2395 10
286 20250401 151800 101902705 2400 2400 2400 2400 0
287 20250401 151700 101902705 2400 2400 2400 2400 0
288 20250401 151600 101902705 2400 2400 2400 2400 0
289 20250401 151500 101902705 2400 2400 2400 2400 300
290 20250401 151400 101182705 2400 2400 2400 2400 0
291 20250401 151300 101182705 2400 2400 2400 2400 70
292 20250401 151200 101014705 2400 2400 2400 2400 0
293 20250401 151100 101014705 2400 2400 2400 2400 0
294 20250401 151000 101014705 2400 2400 2400 2400 0
295 20250401 150900 101014705 2400 2400 2400 2400 0
296 20250401 150800 101014705 2400 2400 2400 2400 0
297 20250401 150700 101014705 2400 2400 2400 2400 0
298 20250401 150600 101014705 2400 2400 2400 2400 0
299 20250401 150500 101014705 2400 2400 2400 2400 500
300 20250401 150400 99814705 2405 2405 2405 2405 96
301 20250401 150300 99583825 2405 2405 2405 2405 0
302 20250401 150200 99583825 2405 2405 2405 2405 5
303 20250401 150100 99571800 2395 2410 2410 2395 550
304 20250401 150000 98253175 2410 2410 2410 2410 0
305 20250401 145900 98253175 2410 2410 2410 2410 0
306 20250401 145800 98253175 2410 2410 2410 2410 0
307 20250401 145700 98253175 2410 2410 2410 2410 0
308 20250401 145600 98253175 2410 2410 2410 2410 0
309 20250401 145500 98253175 2410 2410 2410 2410 0
310 20250401 145400 98253175 2410 2410 2410 2410 0
311 20250401 145300 98253175 2410 2410 2410 2410 0
312 20250401 145200 98253175 2410 2410 2410 2410 0
313 20250401 145100 98253175 2410 2410 2410 2410 0
314 20250401 145000 98253175 2410 2410 2410 2410 0
315 20250401 144900 98253175 2410 2410 2410 2410 0
316 20250401 144800 98253175 2410 2410 2410 2410 0
317 20250401 144700 98253175 2410 2410 2410 2410 0
318 20250401 144600 98253175 2410 2410 2410 2410 0
319 20250401 144500 98253175 2410 2410 2410 2410 0
320 20250401 144400 98253175 2410 2410 2410 2410 0
321 20250401 144300 98253175 2410 2410 2410 2410 0
322 20250401 144200 98253175 2410 2410 2410 2410 0
323 20250401 144100 98253175 2410 2410 2410 2410 0
324 20250401 144000 98253175 2410 2410 2410 2410 0
325 20250401 143900 98253175 2410 2410 2410 2410 0
326 20250401 143800 98253175 2410 2410 2410 2410 0
327 20250401 143700 98253175 2410 2410 2410 2410 0
328 20250401 143600 98253175 2410 2410 2410 2410 0
329 20250401 143500 98253175 2410 2410 2410 2410 0
330 20250401 143400 98253175 2410 2410 2410 2410 0
331 20250401 143300 98253175 2410 2410 2410 2410 0
332 20250401 143200 98253175 2410 2410 2410 2410 0
333 20250401 143100 98253175 2410 2410 2410 2410 0
334 20250401 143000 98253175 2410 2410 2410 2410 1
335 20250401 142900 98250765 2400 2400 2400 2400 100
336 20250401 142800 98010765 2400 2400 2400 2400 2174
337 20250401 142700 92793165 2410 2410 2410 2410 1
338 20250401 142600 92790755 2410 2410 2410 2410 0
339 20250401 142500 92790755 2410 2410 2410 2410 0
340 20250401 142400 92790755 2410 2410 2410 2410 0
341 20250401 142300 92790755 2410 2410 2410 2410 0
342 20250401 142200 92790755 2410 2410 2410 2410 0
343 20250401 142100 92790755 2410 2410 2410 2410 0
344 20250401 142000 92790755 2410 2410 2410 2410 0
345 20250401 141900 92790755 2410 2410 2410 2410 0
346 20250401 141800 92790755 2410 2410 2410 2410 0
347 20250401 141700 92790755 2410 2410 2410 2410 0
348 20250401 141600 92790755 2410 2410 2410 2410 0
349 20250401 141500 92790755 2410 2410 2410 2410 0
350 20250401 141400 92790755 2410 2410 2410 2410 0
351 20250401 141300 92790755 2410 2410 2410 2410 2
352 20250401 141200 92785935 2410 2410 2410 2410 0
353 20250401 141100 92785935 2410 2410 2410 2410 0
354 20250401 141000 92785935 2410 2410 2410 2410 0
355 20250401 140900 92785935 2410 2405 2410 2405 1123
356 20250401 140800 90084505 2410 2410 2410 2410 0
357 20250401 140700 90084505 2410 2410 2410 2410 0
358 20250401 140600 90084505 2410 2410 2410 2410 0
359 20250401 140500 90084505 2410 2410 2410 2410 62
360 20250401 140400 89935085 2405 2405 2405 2405 0
361 20250401 140300 89935085 2405 2405 2405 2405 0
362 20250401 140200 89935085 2405 2405 2405 2405 754
363 20250401 140100 88121715 2410 2410 2410 2410 0
364 20250401 140000 88121715 2410 2410 2410 2410 0
365 20250401 135900 88121715 2410 2410 2410 2410 0
366 20250401 135800 88121715 2410 2410 2410 2410 0
367 20250401 135700 88121715 2410 2410 2410 2410 0
368 20250401 135600 88121715 2410 2410 2410 2410 0
369 20250401 135500 88121715 2410 2410 2410 2410 0
370 20250401 135400 88121715 2410 2410 2410 2410 0
371 20250401 135300 88121715 2410 2410 2410 2410 0
372 20250401 135200 88121715 2410 2410 2410 2410 0
373 20250401 135100 88121715 2410 2410 2410 2410 0
374 20250401 135000 88121715 2410 2410 2410 2410 1
375 20250401 134900 88119305 2410 2410 2410 2410 0
376 20250401 134800 88119305 2410 2410 2410 2410 0
377 20250401 134700 88119305 2410 2410 2410 2410 0
378 20250401 134600 88119305 2410 2410 2410 2410 0
379 20250401 134500 88119305 2410 2410 2410 2410 607
380 20250401 134400 86656435 2405 2400 2405 2400 352
381 20250401 134300 85810505 2400 2400 2400 2400 0
382 20250401 134200 85810505 2400 2400 2400 2400 0
383 20250401 134100 85810505 2400 2400 2400 2400 0
384 20250401 134000 85810505 2400 2400 2400 2400 0
385 20250401 133900 85810505 2400 2400 2400 2400 0
386 20250401 133800 85810505 2400 2400 2400 2400 0
387 20250401 133700 85810505 2400 2400 2400 2400 0
388 20250401 133600 85810505 2400 2400 2400 2400 0
389 20250401 133500 85810505 2400 2400 2400 2400 407
390 20250401 133400 84833705 2400 2400 2400 2400 113
391 20250401 133300 84562505 2395 2395 2395 2395 0
392 20250401 133200 84562505 2395 2395 2395 2395 0
393 20250401 133100 84562505 2395 2395 2395 2395 0
394 20250401 133000 84562505 2395 2395 2395 2395 500
395 20250401 132900 83365005 2395 2395 2395 2395 0
396 20250401 132800 83365005 2395 2395 2395 2395 0
397 20250401 132700 83365005 2395 2395 2395 2395 0
398 20250401 132600 83365005 2395 2395 2395 2395 0
399 20250401 132500 83365005 2395 2395 2395 2395 0
400 20250401 132400 83365005 2395 2395 2395 2395 0
401 20250401 132300 83365005 2395 2395 2395 2395 400
402 20250401 132200 82407005 2395 2395 2395 2395 0
403 20250401 132100 82407005 2395 2395 2395 2395 0
404 20250401 132000 82407005 2395 2400 2400 2395 12
405 20250401 131900 82378245 2405 2405 2405 2405 40
406 20250401 131800 82282045 2395 2395 2395 2395 0
407 20250401 131700 82282045 2395 2395 2395 2395 95
408 20250401 131600 82054520 2400 2400 2400 2400 0
409 20250401 131500 82054520 2400 2400 2400 2400 0
410 20250401 131400 82054520 2400 2400 2400 2400 252
411 20250401 131300 81449720 2405 2405 2405 2405 0
412 20250401 131200 81449720 2405 2405 2405 2405 0
413 20250401 131100 81449720 2405 2405 2405 2405 0
414 20250401 131000 81449720 2405 2405 2405 2405 0
415 20250401 130900 81449720 2405 2405 2405 2405 0
416 20250401 130800 81449720 2405 2405 2405 2405 0
417 20250401 130700 81449720 2405 2405 2405 2405 0
418 20250401 130600 81449720 2405 2405 2405 2405 0
419 20250401 130500 81449720 2405 2405 2405 2405 0
420 20250401 130400 81449720 2405 2405 2405 2405 5
421 20250401 130300 81437695 2405 2405 2405 2405 0
422 20250401 130200 81437695 2405 2405 2405 2405 0
423 20250401 130100 81437695 2405 2405 2405 2405 0
424 20250401 130000 81437695 2405 2405 2405 2405 0
425 20250401 125900 81437695 2405 2405 2405 2405 0
426 20250401 125800 81437695 2405 2405 2405 2405 0
427 20250401 125700 81437695 2405 2405 2405 2405 0
428 20250401 125600 81437695 2405 2405 2405 2405 0
429 20250401 125500 81437695 2405 2405 2405 2405 500
430 20250401 125400 80235195 2405 2405 2405 2405 0
431 20250401 125300 80235195 2405 2405 2405 2405 0
432 20250401 125200 80235195 2405 2405 2405 2405 0
433 20250401 125100 80235195 2405 2405 2405 2405 0
434 20250401 125000 80235195 2405 2405 2405 2405 0
435 20250401 124900 80235195 2405 2405 2405 2405 0
436 20250401 124800 80235195 2405 2405 2405 2405 0
437 20250401 124700 80235195 2405 2405 2405 2405 0
438 20250401 124600 80235195 2405 2405 2405 2405 0
439 20250401 124500 80235195 2405 2405 2405 2405 0
440 20250401 124400 80235195 2405 2405 2405 2405 41
441 20250401 124300 80136590 2405 2405 2405 2405 0
442 20250401 124200 80136590 2405 2405 2405 2405 55
443 20250401 124100 80004315 2405 2400 2405 2400 389
444 20250401 124000 79070535 2400 2400 2400 2400 10
445 20250401 123900 79046535 2400 2400 2400 2400 0
446 20250401 123800 79046535 2400 2400 2400 2400 0
447 20250401 123700 79046535 2400 2400 2400 2400 0
448 20250401 123600 79046535 2400 2400 2400 2400 0
449 20250401 123500 79046535 2400 2400 2400 2400 0
450 20250401 123400 79046535 2400 2400 2400 2400 0
451 20250401 123300 79046535 2400 2400 2400 2400 0
452 20250401 123200 79046535 2400 2400 2400 2400 0
453 20250401 123100 79046535 2400 2400 2400 2400 0
454 20250401 123000 79046535 2400 2400 2400 2400 0
455 20250401 122900 79046535 2400 2400 2400 2400 0
456 20250401 122800 79046535 2400 2400 2400 2400 0
457 20250401 122700 79046535 2400 2385 2400 2385 106
458 20250401 122600 78793590 2400 2400 2400 2400 0
459 20250401 122500 78793590 2400 2400 2400 2400 0
460 20250401 122400 78793590 2400 2400 2400 2400 0
461 20250401 122300 78793590 2400 2400 2400 2400 0
462 20250401 122200 78793590 2400 2400 2400 2400 0
463 20250401 122100 78793590 2400 2400 2400 2400 0
464 20250401 122000 78793590 2400 2400 2400 2400 0
465 20250401 121900 78793590 2400 2400 2400 2400 0
466 20250401 121800 78793590 2400 2400 2400 2400 0
467 20250401 121700 78793590 2400 2400 2400 2400 33
468 20250401 121600 78714390 2400 2400 2400 2400 0
469 20250401 121500 78714390 2400 2400 2400 2400 5
470 20250401 121400 78702390 2400 2400 2400 2400 0
471 20250401 121300 78702390 2400 2400 2400 2400 0
472 20250401 121200 78702390 2400 2400 2400 2400 0
473 20250401 121100 78702390 2400 2400 2400 2400 0
474 20250401 121000 78702390 2400 2400 2400 2400 0
475 20250401 120900 78702390 2400 2400 2400 2400 0
476 20250401 120800 78702390 2400 2400 2400 2400 0
477 20250401 120700 78702390 2400 2400 2400 2400 0
478 20250401 120600 78702390 2400 2400 2400 2400 0
479 20250401 120500 78702390 2400 2400 2400 2400 0
480 20250401 120400 78702390 2400 2400 2400 2400 0
481 20250401 120300 78702390 2400 2400 2400 2400 0
482 20250401 120200 78702390 2400 2400 2400 2400 0
483 20250401 120100 78702390 2400 2400 2400 2400 2
484 20250401 120000 78697590 2395 2395 2395 2395 0
485 20250401 115900 78697590 2395 2395 2395 2395 0
486 20250401 115800 78697590 2395 2395 2395 2395 0
487 20250401 115700 78697590 2395 2380 2395 2380 582
488 20250401 115600 77311200 2400 2400 2400 2400 0
489 20250401 115500 77311200 2400 2400 2400 2400 0
490 20250401 115400 77311200 2400 2400 2400 2400 0
491 20250401 115300 77311200 2400 2400 2400 2400 0
492 20250401 115200 77311200 2400 2400 2400 2400 5
493 20250401 115100 77299200 2400 2400 2400 2400 4
494 20250401 115000 77289600 2385 2385 2385 2385 400
495 20250401 114900 76335600 2400 2400 2400 2400 0
496 20250401 114800 76335600 2400 2400 2400 2400 0
497 20250401 114700 76335600 2400 2400 2400 2400 0
498 20250401 114600 76335600 2400 2400 2400 2400 0
499 20250401 114500 76335600 2400 2400 2400 2400 0
500 20250401 114400 76335600 2400 2400 2400 2400 0
501 20250401 114300 76335600 2400 2400 2400 2400 0
502 20250401 114200 76335600 2400 2400 2400 2400 0
503 20250401 114100 76335600 2400 2400 2400 2400 0
504 20250401 114000 76335600 2400 2400 2400 2400 0
505 20250401 113900 76335600 2400 2400 2400 2400 0
506 20250401 113800 76335600 2400 2375 2400 2375 51
507 20250401 113700 76214450 2405 2405 2405 2405 0
508 20250401 113600 76214450 2405 2405 2405 2405 0
509 20250401 113500 76214450 2405 2405 2405 2405 0
510 20250401 113400 76214450 2405 2405 2405 2405 0
511 20250401 113300 76214450 2405 2405 2405 2405 0
512 20250401 113200 76214450 2405 2405 2405 2405 0
513 20250401 113100 76214450 2405 2405 2405 2405 0
514 20250401 113000 76214450 2405 2405 2405 2405 0
515 20250401 112900 76214450 2405 2405 2405 2405 0
516 20250401 112800 76214450 2405 2405 2405 2405 0
517 20250401 112700 76214450 2405 2405 2405 2405 0
518 20250401 112600 76214450 2405 2405 2405 2405 0
519 20250401 112500 76214450 2405 2400 2405 2400 4
520 20250401 112400 76204840 2375 2375 2375 2375 0
521 20250401 112300 76204840 2375 2375 2375 2375 0
522 20250401 112200 76204840 2375 2395 2395 2375 2099
523 20250401 112100 71189065 2400 2395 2400 2395 2306
524 20250401 112000 65655685 2395 2395 2395 2395 0
525 20250401 111900 65655685 2395 2395 2395 2395 0
526 20250401 111800 65655685 2395 2395 2395 2395 7
527 20250401 111700 65638920 2395 2390 2395 2390 200
528 20250401 111600 65160875 2395 2395 2395 2395 410
529 20250401 111500 64178925 2395 2395 2395 2395 2
530 20250401 111400 64174135 2395 2395 2395 2395 0
531 20250401 111300 64174135 2395 2395 2395 2395 0
532 20250401 111200 64174135 2395 2395 2395 2395 0
533 20250401 111100 64174135 2395 2395 2395 2395 0
534 20250401 111000 64174135 2395 2395 2395 2395 0
535 20250401 110900 64174135 2395 2395 2395 2395 0
536 20250401 110800 64174135 2395 2395 2395 2395 21
537 20250401 110700 64123840 2395 2395 2395 2395 0
538 20250401 110600 64123840 2395 2395 2395 2395 0
539 20250401 110500 64123840 2395 2395 2395 2395 0
540 20250401 110400 64123840 2395 2395 2395 2395 4
541 20250401 110300 64114260 2395 2395 2395 2395 202
542 20250401 110200 63630470 2395 2395 2395 2395 206
543 20250401 110100 63137100 2395 2395 2395 2395 2
544 20250401 110000 63132310 2390 2395 2395 2390 506
545 20250401 105900 61920445 2390 2390 2390 2390 1206
546 20250401 105800 59038105 2385 2385 2385 2385 555
547 20250401 105700 57714430 2380 2380 2380 2380 0
548 20250401 105600 57714430 2380 2380 2380 2380 0
549 20250401 105500 57714430 2380 2380 2380 2380 0
550 20250401 105400 57714430 2380 2380 2380 2380 18
551 20250401 105300 57671590 2385 2385 2385 2385 0
552 20250401 105200 57671590 2385 2385 2385 2385 0
553 20250401 105100 57671590 2385 2385 2385 2385 0
554 20250401 105000 57671590 2385 2385 2385 2385 0
555 20250401 104900 57671590 2385 2385 2385 2385 0
556 20250401 104800 57671590 2385 2385 2385 2385 0
557 20250401 104700 57671590 2385 2385 2385 2385 0
558 20250401 104600 57671590 2385 2385 2385 2385 0
559 20250401 104500 57671590 2385 2385 2385 2385 79
560 20250401 104400 57483175 2370 2365 2370 2365 2232
561 20250401 104300 52204065 2365 2365 2365 2365 0
562 20250401 104200 52204065 2365 2365 2365 2365 0
563 20250401 104100 52204065 2365 2365 2365 2365 0
564 20250401 104000 52204065 2365 2365 2365 2355 6
565 20250401 103900 52189915 2365 2365 2365 2365 0
566 20250401 103800 52189915 2365 2365 2365 2365 0
567 20250401 103700 52189915 2365 2365 2365 2365 0
568 20250401 103600 52189915 2365 2365 2365 2365 0
569 20250401 103500 52189915 2365 2365 2365 2365 0
570 20250401 103400 52189915 2365 2365 2365 2365 0
571 20250401 103300 52189915 2365 2365 2365 2365 0
572 20250401 103200 52189915 2365 2365 2365 2365 295
573 20250401 103100 51492240 2355 2355 2355 2355 0
574 20250401 103000 51492240 2355 2355 2355 2355 0
575 20250401 102900 51492240 2355 2355 2355 2355 0
576 20250401 102800 51492240 2355 2355 2355 2355 0
577 20250401 102700 51492240 2355 2355 2355 2355 0
578 20250401 102600 51492240 2355 2355 2355 2355 0
579 20250401 102500 51492240 2355 2355 2355 2355 0
580 20250401 102400 51492240 2355 2360 2360 2355 564
581 20250401 102300 50163355 2365 2365 2365 2365 0
582 20250401 102200 50163355 2365 2365 2365 2365 221
583 20250401 102100 49640690 2355 2355 2355 2355 0
584 20250401 102000 49640690 2355 2355 2355 2355 0
585 20250401 101900 49640690 2355 2355 2355 2355 0
586 20250401 101800 49640690 2355 2355 2355 2355 0
587 20250401 101700 49640690 2355 2355 2355 2355 15
588 20250401 101600 49605365 2365 2365 2365 2365 0
589 20250401 101500 49605365 2365 2365 2365 2365 0
590 20250401 101400 49605365 2365 2365 2365 2365 0
591 20250401 101300 49605365 2365 2365 2365 2365 200
592 20250401 101200 49132365 2360 2360 2360 2360 0
593 20250401 101100 49132365 2360 2360 2360 2360 0
594 20250401 101000 49132365 2360 2360 2360 2360 0
595 20250401 100900 49132365 2360 2360 2360 2360 0
596 20250401 100800 49132365 2360 2360 2360 2360 0
597 20250401 100700 49132365 2360 2360 2360 2360 8
598 20250401 100600 49113485 2355 2355 2355 2355 0
599 20250401 100500 49113485 2355 2355 2355 2355 1
600 20250401 100400 49111130 2355 2355 2355 2355 0
601 20250401 100300 49111130 2355 2350 2355 2350 201
602 20250401 100200 48638775 2355 2360 2360 2355 3
603 20250401 100100 48631705 2365 2365 2365 2365 2
604 20250401 100000 48626975 2365 2365 2365 2365 1
605 20250401 095900 48624610 2355 2355 2355 2355 0
606 20250401 095800 48624610 2355 2355 2355 2355 0
607 20250401 095700 48624610 2355 2360 2360 2355 2123
608 20250401 095600 43624390 2360 2360 2360 2360 0
609 20250401 095500 43624390 2360 2360 2360 2360 0
610 20250401 095400 43624390 2360 2360 2360 2360 0
611 20250401 095300 43624390 2360 2360 2360 2360 0
612 20250401 095200 43624390 2360 2360 2360 2360 2
613 20250401 095100 43619670 2370 2370 2370 2370 0
614 20250401 095000 43619670 2370 2370 2370 2370 1
615 20250401 094900 43617300 2370 2370 2370 2370 2
616 20250401 094800 43612560 2370 2370 2370 2370 1
617 20250401 094700 43610190 2370 2370 2370 2370 1
618 20250401 094600 43607820 2370 2370 2370 2370 10
619 20250401 094500 43584120 2360 2360 2360 2360 0
620 20250401 094400 43584120 2360 2360 2360 2360 29
621 20250401 094300 43515680 2360 2360 2360 2360 8
622 20250401 094200 43496800 2360 2360 2360 2360 15
623 20250401 094100 43461400 2355 2360 2360 2355 2812
624 20250401 094000 36825230 2360 2360 2360 2360 200
625 20250401 093900 36353230 2375 2375 2375 2375 0
626 20250401 093800 36353230 2375 2375 2375 2375 21
627 20250401 093700 36303355 2380 2380 2380 2380 20
628 20250401 093600 36255755 2380 2380 2380 2380 0
629 20250401 093500 36255755 2380 2380 2380 2380 0
630 20250401 093400 36255755 2380 2365 2380 2360 1543
631 20250401 093300 32610145 2375 2375 2375 2375 0
632 20250401 093200 32610145 2375 2375 2375 2375 0
633 20250401 093100 32610145 2375 2375 2375 2375 3
634 20250401 093000 32603020 2395 2395 2395 2395 0
635 20250401 092900 32603020 2395 2395 2395 2395 0
636 20250401 092800 32603020 2395 2395 2395 2395 0
637 20250401 092700 32603020 2395 2395 2395 2395 0
638 20250401 092600 32603020 2395 2395 2395 2395 0
639 20250401 092500 32603020 2395 2395 2395 2395 1
640 20250401 092400 32600625 2375 2375 2375 2375 0
641 20250401 092300 32600625 2375 2375 2375 2375 0
642 20250401 092200 32600625 2375 2375 2375 2375 0
643 20250401 092100 32600625 2375 2380 2380 2375 2801
644 20250401 092000 25942785 2380 2380 2380 2380 0
645 20250401 091900 25942785 2380 2380 2380 2380 0
646 20250401 091800 25942785 2380 2380 2380 2380 1
647 20250401 091700 25940405 2375 2375 2375 2375 0
648 20250401 091600 25940405 2375 2375 2375 2375 0
649 20250401 091500 25940405 2375 2375 2375 2375 0
650 20250401 091400 25940405 2375 2375 2375 2375 0
651 20250401 091300 25940405 2375 2380 2400 2375 5959
652 20250401 091200 11750605 2385 2385 2385 2385 0
653 20250401 091100 11750605 2385 2385 2385 2385 0
654 20250401 091000 11750605 2385 2385 2385 2385 0
655 20250401 090900 11750605 2385 2385 2385 2385 0
656 20250401 090800 11750605 2385 2385 2385 2385 0
657 20250401 090700 11750605 2385 2385 2385 2385 0
658 20250401 090600 11750605 2385 2385 2385 2385 0
659 20250401 090500 11750605 2385 2370 2385 2370 702
660 20250401 090400 10086835 2380 2370 2380 2370 2340
661 20250401 090300 4540935 2370 2370 2370 2370 500
662 20250401 090200 3355935 2370 2370 2370 2370 500
663 20250401 090100 2170935 2370 2385 2385 2370 124
664 20250401 090000 1875525 2380 2375 2380 2375 789

1
075970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18400000,0,44160000000,0.00
20250327,0,18400000,0,44804000000,0.00
20250326,0,18400000,0,44712000000,0.00
20250325,0,18400000,0,44896000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18400000 0 44160000000 0.00
3 20250327 0 18400000 0 44804000000 0.00
4 20250326 0 18400000 0 44712000000 0.00
5 20250325 0 18400000 0 44896000000 0.00