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

628
033200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,80334380,2740,2740,2740,2740,782
20250401,192500,80334380,2740,2740,2740,2740,0
20250401,192400,80334380,2740,2740,2740,2740,0
20250401,192300,80334380,2740,2740,2740,2740,0
20250401,192200,80334380,2740,2740,2740,2740,0
20250401,192100,80334380,2740,2740,2740,2740,0
20250401,192000,80334380,2740,2740,2740,2740,0
20250401,191900,80334380,2740,2740,2740,2740,0
20250401,191800,80334380,2740,2740,2740,2740,0
20250401,191700,80334380,2740,2740,2740,2740,0
20250401,191600,80334380,2740,2740,2740,2740,0
20250401,191500,80334380,2740,2740,2740,2740,0
20250401,191400,80334380,2740,2740,2740,2740,0
20250401,191300,80334380,2740,2740,2740,2740,0
20250401,191200,80334380,2740,2740,2740,2740,0
20250401,191100,80334380,2740,2740,2740,2740,0
20250401,191000,80334380,2740,2740,2740,2740,0
20250401,190900,80334380,2740,2740,2740,2740,0
20250401,190800,80334380,2740,2740,2740,2740,0
20250401,190700,80334380,2740,2740,2740,2740,0
20250401,190600,80334380,2740,2740,2740,2740,0
20250401,190500,80334380,2740,2740,2740,2740,0
20250401,190400,80334380,2740,2740,2740,2740,0
20250401,190300,80334380,2740,2740,2740,2740,0
20250401,190200,80334380,2740,2740,2740,2740,0
20250401,190100,80334380,2740,2740,2740,2740,0
20250401,190000,80334380,2740,2740,2740,2740,0
20250401,185900,80334380,2740,2740,2740,2740,0
20250401,185800,80334380,2740,2740,2740,2740,0
20250401,185700,80334380,2740,2740,2740,2740,0
20250401,185600,80334380,2740,2740,2740,2740,782
20250401,185500,80334380,2740,2740,2740,2740,0
20250401,185400,80334380,2740,2740,2740,2740,0
20250401,185300,80334380,2740,2740,2740,2740,0
20250401,185200,80334380,2740,2740,2740,2740,0
20250401,185100,80334380,2740,2740,2740,2740,0
20250401,185000,80334380,2740,2740,2740,2740,0
20250401,184900,80334380,2740,2740,2740,2740,0
20250401,184800,80334380,2740,2740,2740,2740,0
20250401,184700,80334380,2740,2740,2740,2740,0
20250401,184600,80334380,2740,2740,2740,2740,0
20250401,184500,80334380,2740,2740,2740,2740,0
20250401,184400,80334380,2740,2740,2740,2740,0
20250401,184300,80334380,2740,2740,2740,2740,0
20250401,184200,80334380,2740,2740,2740,2740,0
20250401,184100,80334380,2740,2740,2740,2740,0
20250401,184000,80334380,2740,2740,2740,2740,0
20250401,183900,80334380,2740,2740,2740,2740,0
20250401,183800,80334380,2740,2740,2740,2740,0
20250401,183700,80334380,2740,2740,2740,2740,0
20250401,183600,80334380,2740,2740,2740,2740,0
20250401,183500,80334380,2740,2740,2740,2740,0
20250401,183400,80334380,2740,2740,2740,2740,0
20250401,183300,80334380,2740,2740,2740,2740,0
20250401,183200,80334380,2740,2740,2740,2740,0
20250401,183100,80334380,2740,2740,2740,2740,0
20250401,183000,80334380,2740,2740,2740,2740,0
20250401,182900,80334380,2740,2740,2740,2740,0
20250401,182800,80334380,2740,2740,2740,2740,0
20250401,182700,80334380,2740,2740,2740,2740,0
20250401,182600,80334380,2740,2740,2740,2740,782
20250401,182500,80334380,2740,2740,2740,2740,0
20250401,182400,80334380,2740,2740,2740,2740,0
20250401,182300,80334380,2740,2740,2740,2740,0
20250401,182200,80334380,2740,2740,2740,2740,0
20250401,182100,80334380,2740,2740,2740,2740,0
20250401,182000,80334380,2740,2740,2740,2740,0
20250401,181900,80334380,2740,2740,2740,2740,0
20250401,181800,80334380,2740,2740,2740,2740,0
20250401,181700,80334380,2740,2740,2740,2740,0
20250401,181600,80334380,2740,2740,2740,2740,0
20250401,181500,80334380,2740,2740,2740,2740,0
20250401,181400,80334380,2740,2740,2740,2740,0
20250401,181300,80334380,2740,2740,2740,2740,0
20250401,181200,80334380,2740,2740,2740,2740,0
20250401,181100,80334380,2740,2740,2740,2740,0
20250401,181000,80334380,2740,2740,2740,2740,0
20250401,180900,80334380,2740,2740,2740,2740,0
20250401,180800,80334380,2740,2740,2740,2740,0
20250401,180700,80334380,2740,2740,2740,2740,0
20250401,180600,80334380,2740,2740,2740,2740,0
20250401,180500,80334380,2740,2740,2740,2740,0
20250401,180400,80334380,2740,2740,2740,2740,0
20250401,180300,80334380,2740,2740,2740,2740,0
20250401,180200,80334380,2740,2740,2740,2740,0
20250401,180100,80334380,2740,2740,2740,2740,0
20250401,180000,80334380,2740,2740,2740,2740,0
20250401,175900,80334380,2740,2740,2740,2740,0
20250401,175800,80334380,2740,2740,2740,2740,0
20250401,175700,80334380,2740,2740,2740,2740,0
20250401,175600,80334380,2740,2740,2740,2740,782
20250401,175500,80334380,2740,2740,2740,2740,0
20250401,175400,80334380,2740,2740,2740,2740,0
20250401,175300,80334380,2740,2740,2740,2740,0
20250401,175200,80334380,2740,2740,2740,2740,0
20250401,175100,80334380,2740,2740,2740,2740,0
20250401,175000,80334380,2740,2740,2740,2740,0
20250401,174900,80334380,2740,2740,2740,2740,0
20250401,174800,80334380,2740,2740,2740,2740,0
20250401,174700,80334380,2740,2740,2740,2740,0
20250401,174600,80334380,2740,2740,2740,2740,0
20250401,174500,80334380,2740,2740,2740,2740,0
20250401,174400,80334380,2740,2740,2740,2740,0
20250401,174300,80334380,2740,2740,2740,2740,0
20250401,174200,80334380,2740,2740,2740,2740,0
20250401,174100,80334380,2740,2740,2740,2740,0
20250401,174000,80334380,2740,2740,2740,2740,0
20250401,173900,80334380,2740,2740,2740,2740,0
20250401,173800,80334380,2740,2740,2740,2740,0
20250401,173700,80334380,2740,2740,2740,2740,0
20250401,173600,80334380,2740,2740,2740,2740,0
20250401,173500,80334380,2740,2740,2740,2740,0
20250401,173400,80334380,2740,2740,2740,2740,0
20250401,173300,80334380,2740,2740,2740,2740,0
20250401,173200,80334380,2740,2740,2740,2740,0
20250401,173100,80334380,2740,2740,2740,2740,0
20250401,173000,80334380,2740,2740,2740,2740,0
20250401,172900,80334380,2740,2740,2740,2740,0
20250401,172800,80334380,2740,2740,2740,2740,0
20250401,172700,80334380,2740,2740,2740,2740,0
20250401,172600,80334380,2740,2740,2740,2740,782
20250401,172500,80334380,2740,2740,2740,2740,0
20250401,172400,80334380,2740,2740,2740,2740,0
20250401,172300,80334380,2740,2740,2740,2740,0
20250401,172200,80334380,2740,2740,2740,2740,0
20250401,172100,80334380,2740,2740,2740,2740,0
20250401,172000,80334380,2740,2740,2740,2740,0
20250401,171900,80334380,2740,2740,2740,2740,0
20250401,171800,80334380,2740,2740,2740,2740,0
20250401,171700,80334380,2740,2740,2740,2740,0
20250401,171600,80334380,2740,2740,2740,2740,0
20250401,171500,80334380,2740,2740,2740,2740,0
20250401,171400,80334380,2740,2740,2740,2740,0
20250401,171300,80334380,2740,2740,2740,2740,0
20250401,171200,80334380,2740,2740,2740,2740,0
20250401,171100,80334380,2740,2740,2740,2740,0
20250401,171000,80334380,2740,2740,2740,2740,0
20250401,170900,80334380,2740,2740,2740,2740,0
20250401,170800,80334380,2740,2740,2740,2740,0
20250401,170700,80334380,2740,2740,2740,2740,0
20250401,170600,80334380,2740,2740,2740,2740,0
20250401,170500,80334380,2740,2740,2740,2740,0
20250401,170400,80334380,2740,2740,2740,2740,0
20250401,170300,80334380,2740,2740,2740,2740,0
20250401,170200,80334380,2740,2740,2740,2740,0
20250401,170100,80334380,2740,2740,2740,2740,0
20250401,170000,80334380,2740,2740,2740,2740,0
20250401,165900,80334380,2740,2740,2740,2740,0
20250401,165800,80334380,2740,2740,2740,2740,0
20250401,165700,80334380,2740,2740,2740,2740,0
20250401,165600,80334380,2740,2740,2740,2740,782
20250401,165500,80334380,2740,2740,2740,2740,0
20250401,165400,80334380,2740,2740,2740,2740,0
20250401,165300,80334380,2740,2740,2740,2740,0
20250401,165200,80334380,2740,2740,2740,2740,0
20250401,165100,80334380,2740,2740,2740,2740,0
20250401,165000,80334380,2740,2740,2740,2740,0
20250401,164900,80334380,2740,2740,2740,2740,0
20250401,164800,80334380,2740,2740,2740,2740,0
20250401,164700,80334380,2740,2740,2740,2740,0
20250401,164600,80334380,2740,2740,2740,2740,0
20250401,164500,80334380,2740,2740,2740,2740,0
20250401,164400,80334380,2740,2740,2740,2740,0
20250401,164300,80334380,2740,2740,2740,2740,0
20250401,164200,80334380,2740,2740,2740,2740,0
20250401,164100,80334380,2740,2740,2740,2740,0
20250401,164000,80334380,2740,2740,2740,2740,0
20250401,163900,80334380,2740,2740,2740,2740,0
20250401,163800,80334380,2740,2740,2740,2740,0
20250401,163700,80334380,2740,2740,2740,2740,0
20250401,163600,80334380,2740,2740,2740,2740,0
20250401,163500,80334380,2740,2740,2740,2740,0
20250401,163400,80334380,2740,2740,2740,2740,0
20250401,163300,80334380,2740,2740,2740,2740,0
20250401,163200,80334380,2740,2740,2740,2740,0
20250401,163100,80334380,2740,2740,2740,2740,0
20250401,163000,80334380,2740,2740,2740,2740,0
20250401,162900,80334380,2740,2740,2740,2740,0
20250401,162800,80334380,2740,2740,2740,2740,0
20250401,162700,80334380,2740,2740,2740,2740,0
20250401,162600,80334380,2740,2740,2740,2740,782
20250401,162500,80334380,2740,2740,2740,2740,0
20250401,162400,80334380,2740,2740,2740,2740,0
20250401,162300,80334380,2740,2740,2740,2740,0
20250401,162200,80334380,2740,2740,2740,2740,0
20250401,162100,80334380,2740,2740,2740,2740,0
20250401,162000,80334380,2740,2740,2740,2740,0
20250401,161900,80334380,2740,2740,2740,2740,0
20250401,161800,80334380,2740,2740,2740,2740,0
20250401,161700,80334380,2740,2740,2740,2740,0
20250401,161600,80334380,2740,2740,2740,2740,0
20250401,161500,80334380,2740,2740,2740,2740,0
20250401,161400,80334380,2740,2740,2740,2740,0
20250401,161300,80334380,2740,2740,2740,2740,0
20250401,161200,80334380,2740,2740,2740,2740,0
20250401,161100,80334380,2740,2740,2740,2740,0
20250401,161000,80334380,2740,2740,2740,2740,0
20250401,160900,80334380,2740,2740,2740,2740,0
20250401,160800,80334380,2740,2740,2740,2740,0
20250401,160700,80334380,2740,2740,2740,2740,0
20250401,160600,80334380,2740,2740,2740,2740,0
20250401,160500,80334380,2740,2740,2740,2740,0
20250401,160400,80334380,2740,2740,2740,2740,0
20250401,160300,80334380,2740,2740,2740,2740,0
20250401,160200,80334380,2740,2740,2740,2740,0
20250401,160100,80334380,2740,2740,2740,2740,0
20250401,160000,80334380,2740,2740,2740,2740,0
20250401,155900,80334380,2740,2740,2740,2740,0
20250401,155800,80334380,2740,2740,2740,2740,0
20250401,155700,80334380,2740,2740,2740,2740,0
20250401,155600,80334380,2740,2740,2740,2740,782
20250401,155500,80334380,2740,2740,2740,2740,0
20250401,155400,80334380,2740,2740,2740,2740,0
20250401,155300,80334380,2740,2740,2740,2740,0
20250401,155200,80334380,2740,2740,2740,2740,0
20250401,155100,80334380,2740,2740,2740,2740,0
20250401,155000,80334380,2740,2740,2740,2740,0
20250401,154900,80334380,2740,2740,2740,2740,0
20250401,154800,80334380,2740,2740,2740,2740,0
20250401,154700,80334380,2740,2740,2740,2740,0
20250401,154600,80334380,2740,2740,2740,2740,0
20250401,154500,80334380,2740,2740,2740,2740,0
20250401,154400,80334380,2740,2740,2740,2740,0
20250401,154300,80334380,2740,2740,2740,2740,0
20250401,154200,80334380,2740,2740,2740,2740,0
20250401,154100,80334380,2740,2740,2740,2740,0
20250401,154000,80334380,2740,2740,2740,2740,0
20250401,153900,80334380,2740,2740,2740,2740,0
20250401,153800,80334380,2740,2740,2740,2740,0
20250401,153700,80334380,2740,2740,2740,2740,0
20250401,153600,80334380,2740,2740,2740,2740,0
20250401,153500,80334380,2740,2740,2740,2740,0
20250401,153400,80334380,2740,2740,2740,2740,0
20250401,153300,80334380,2740,2740,2740,2740,0
20250401,153200,80334380,2740,2740,2740,2740,0
20250401,153100,80334380,2740,2740,2740,2740,0
20250401,153000,80334380,2740,2740,2740,2740,782
20250401,152900,78191700,2785,2785,2785,2785,0
20250401,152800,78191700,2785,2785,2785,2785,0
20250401,152700,78191700,2785,2785,2785,2785,0
20250401,152600,78191700,2785,2785,2785,2785,0
20250401,152500,78191700,2785,2785,2785,2785,0
20250401,152400,78191700,2785,2785,2785,2785,0
20250401,152300,78191700,2785,2785,2785,2785,0
20250401,152200,78191700,2785,2785,2785,2785,0
20250401,152100,78191700,2785,2785,2785,2785,0
20250401,152000,78191700,2785,2785,2785,2785,0
20250401,151900,78191700,2785,2785,2785,2785,1
20250401,151800,78188915,2780,2785,2785,2780,12
20250401,151700,78155505,2785,2780,2785,2780,4
20250401,151600,78144380,2785,2785,2785,2785,0
20250401,151500,78144380,2785,2785,2785,2785,0
20250401,151400,78144380,2785,2785,2785,2785,0
20250401,151300,78144380,2785,2785,2785,2785,0
20250401,151200,78144380,2785,2785,2785,2785,0
20250401,151100,78144380,2785,2785,2785,2785,0
20250401,151000,78144380,2785,2785,2785,2785,0
20250401,150900,78144380,2785,2785,2785,2785,0
20250401,150800,78144380,2785,2785,2785,2785,0
20250401,150700,78144380,2785,2775,2785,2775,4
20250401,150600,78133265,2775,2775,2775,2775,1
20250401,150500,78130490,2785,2785,2785,2785,0
20250401,150400,78130490,2785,2785,2785,2785,0
20250401,150300,78130490,2785,2785,2785,2785,0
20250401,150200,78130490,2785,2785,2785,2785,0
20250401,150100,78130490,2785,2785,2785,2785,0
20250401,150000,78130490,2785,2785,2785,2785,0
20250401,145900,78130490,2785,2785,2785,2785,2
20250401,145800,78124920,2785,2785,2785,2785,0
20250401,145700,78124920,2785,2785,2785,2785,0
20250401,145600,78124920,2785,2785,2785,2785,0
20250401,145500,78124920,2785,2785,2785,2785,0
20250401,145400,78124920,2785,2785,2785,2785,0
20250401,145300,78124920,2785,2785,2785,2785,0
20250401,145200,78124920,2785,2785,2785,2785,0
20250401,145100,78124920,2785,2785,2785,2785,0
20250401,145000,78124920,2785,2785,2785,2785,0
20250401,144900,78124920,2785,2785,2785,2785,0
20250401,144800,78124920,2785,2785,2785,2785,0
20250401,144700,78124920,2785,2785,2785,2785,0
20250401,144600,78124920,2785,2785,2785,2785,0
20250401,144500,78124920,2785,2785,2785,2785,0
20250401,144400,78124920,2785,2785,2785,2785,0
20250401,144300,78124920,2785,2785,2785,2785,0
20250401,144200,78124920,2785,2785,2785,2785,0
20250401,144100,78124920,2785,2785,2785,2785,0
20250401,144000,78124920,2785,2785,2785,2785,0
20250401,143900,78124920,2785,2785,2785,2785,0
20250401,143800,78124920,2785,2785,2785,2785,0
20250401,143700,78124920,2785,2785,2785,2785,4
20250401,143600,78113780,2775,2775,2775,2775,1
20250401,143500,78111005,2780,2780,2780,2780,1
20250401,143400,78108225,2785,2785,2785,2785,0
20250401,143300,78108225,2785,2785,2785,2785,0
20250401,143200,78108225,2785,2785,2785,2785,0
20250401,143100,78108225,2785,2785,2785,2785,0
20250401,143000,78108225,2785,2785,2785,2785,0
20250401,142900,78108225,2785,2785,2785,2785,0
20250401,142800,78108225,2785,2785,2785,2785,0
20250401,142700,78108225,2785,2785,2785,2785,0
20250401,142600,78108225,2785,2785,2785,2785,0
20250401,142500,78108225,2785,2785,2785,2785,0
20250401,142400,78108225,2785,2785,2785,2785,0
20250401,142300,78108225,2785,2785,2785,2785,0
20250401,142200,78108225,2785,2770,2785,2770,2260
20250401,142100,71837460,2775,2775,2775,2775,0
20250401,142000,71837460,2775,2775,2775,2775,0
20250401,141900,71837460,2775,2775,2775,2775,0
20250401,141800,71837460,2775,2775,2775,2775,0
20250401,141700,71837460,2775,2775,2775,2775,0
20250401,141600,71837460,2775,2775,2775,2775,0
20250401,141500,71837460,2775,2775,2775,2775,0
20250401,141400,71837460,2775,2775,2775,2775,0
20250401,141300,71837460,2775,2775,2775,2775,0
20250401,141200,71837460,2775,2775,2775,2775,0
20250401,141100,71837460,2775,2775,2775,2775,0
20250401,141000,71837460,2775,2775,2775,2775,0
20250401,140900,71837460,2775,2775,2775,2775,0
20250401,140800,71837460,2775,2775,2775,2775,0
20250401,140700,71837460,2775,2775,2775,2775,0
20250401,140600,71837460,2775,2775,2775,2775,0
20250401,140500,71837460,2775,2775,2775,2775,0
20250401,140400,71837460,2775,2775,2775,2775,0
20250401,140300,71837460,2775,2775,2775,2775,0
20250401,140200,71837460,2775,2775,2775,2775,1
20250401,140100,71834685,2750,2750,2750,2750,2
20250401,140000,71829185,2775,2775,2775,2775,0
20250401,135900,71829185,2775,2775,2775,2775,0
20250401,135800,71829185,2775,2775,2775,2775,0
20250401,135700,71829185,2775,2775,2775,2775,0
20250401,135600,71829185,2775,2775,2775,2775,0
20250401,135500,71829185,2775,2775,2775,2775,0
20250401,135400,71829185,2775,2775,2775,2775,0
20250401,135300,71829185,2775,2775,2775,2775,0
20250401,135200,71829185,2775,2775,2775,2775,0
20250401,135100,71829185,2775,2775,2775,2775,0
20250401,135000,71829185,2775,2775,2775,2775,0
20250401,134900,71829185,2775,2775,2775,2775,0
20250401,134800,71829185,2775,2775,2775,2775,0
20250401,134700,71829185,2775,2775,2775,2775,0
20250401,134600,71829185,2775,2775,2775,2775,0
20250401,134500,71829185,2775,2775,2775,2775,0
20250401,134400,71829185,2775,2775,2775,2775,0
20250401,134300,71829185,2775,2770,2775,2770,2
20250401,134200,71823640,2755,2755,2755,2750,21
20250401,134100,71765880,2775,2775,2775,2775,0
20250401,134000,71765880,2775,2775,2775,2775,0
20250401,133900,71765880,2775,2775,2775,2775,0
20250401,133800,71765880,2775,2775,2775,2775,0
20250401,133700,71765880,2775,2775,2775,2775,0
20250401,133600,71765880,2775,2775,2775,2775,0
20250401,133500,71765880,2775,2775,2775,2775,0
20250401,133400,71765880,2775,2775,2775,2775,0
20250401,133300,71765880,2775,2775,2775,2775,0
20250401,133200,71765880,2775,2775,2775,2775,0
20250401,133100,71765880,2775,2775,2775,2775,0
20250401,133000,71765880,2775,2775,2775,2775,0
20250401,132900,71765880,2775,2775,2775,2775,1
20250401,132800,71763105,2730,2730,2730,2730,0
20250401,132700,71763105,2730,2760,2760,2730,2813
20250401,132600,64040225,2780,2770,2780,2755,997
20250401,132500,61291590,2770,2770,2770,2770,0
20250401,132400,61291590,2770,2770,2770,2770,0
20250401,132300,61291590,2770,2770,2770,2770,0
20250401,132200,61291590,2770,2770,2770,2770,0
20250401,132100,61291590,2770,2775,2775,2770,150
20250401,132000,60876085,2775,2775,2775,2775,0
20250401,131900,60876085,2775,2785,2785,2775,1054
20250401,131800,57945965,2790,2790,2790,2790,0
20250401,131700,57945965,2790,2790,2790,2790,0
20250401,131600,57945965,2790,2790,2790,2790,0
20250401,131500,57945965,2790,2790,2790,2790,0
20250401,131400,57945965,2790,2790,2790,2790,0
20250401,131300,57945965,2790,2790,2790,2790,0
20250401,131200,57945965,2790,2790,2790,2790,0
20250401,131100,57945965,2790,2790,2790,2790,0
20250401,131000,57945965,2790,2790,2790,2790,0
20250401,130900,57945965,2790,2790,2790,2790,0
20250401,130800,57945965,2790,2790,2790,2790,1
20250401,130700,57943175,2790,2790,2790,2790,0
20250401,130600,57943175,2790,2790,2790,2790,0
20250401,130500,57943175,2790,2790,2790,2790,0
20250401,130400,57943175,2790,2790,2790,2790,0
20250401,130300,57943175,2790,2790,2790,2790,0
20250401,130200,57943175,2790,2790,2790,2790,0
20250401,130100,57943175,2790,2790,2790,2790,0
20250401,130000,57943175,2790,2790,2790,2790,0
20250401,125900,57943175,2790,2790,2790,2790,0
20250401,125800,57943175,2790,2790,2790,2790,0
20250401,125700,57943175,2790,2790,2790,2790,0
20250401,125600,57943175,2790,2790,2790,2790,0
20250401,125500,57943175,2790,2790,2790,2790,0
20250401,125400,57943175,2790,2790,2790,2790,0
20250401,125300,57943175,2790,2790,2790,2790,0
20250401,125200,57943175,2790,2790,2790,2790,0
20250401,125100,57943175,2790,2790,2790,2790,0
20250401,125000,57943175,2790,2790,2790,2790,0
20250401,124900,57943175,2790,2790,2790,2790,0
20250401,124800,57943175,2790,2790,2790,2790,0
20250401,124700,57943175,2790,2790,2790,2790,0
20250401,124600,57943175,2790,2790,2790,2790,0
20250401,124500,57943175,2790,2790,2790,2790,0
20250401,124400,57943175,2790,2790,2790,2790,0
20250401,124300,57943175,2790,2790,2790,2790,0
20250401,124200,57943175,2790,2790,2790,2790,0
20250401,124100,57943175,2790,2790,2790,2790,0
20250401,124000,57943175,2790,2790,2790,2790,0
20250401,123900,57943175,2790,2790,2790,2790,0
20250401,123800,57943175,2790,2790,2790,2790,1
20250401,123700,57940385,2790,2790,2790,2790,0
20250401,123600,57940385,2790,2790,2790,2790,0
20250401,123500,57940385,2790,2790,2790,2790,0
20250401,123400,57940385,2790,2790,2790,2790,0
20250401,123300,57940385,2790,2790,2790,2790,0
20250401,123200,57940385,2790,2790,2790,2790,0
20250401,123100,57940385,2790,2790,2790,2790,0
20250401,123000,57940385,2790,2790,2790,2790,0
20250401,122900,57940385,2790,2790,2790,2790,0
20250401,122800,57940385,2790,2790,2790,2790,0
20250401,122700,57940385,2790,2790,2790,2790,0
20250401,122600,57940385,2790,2790,2790,2790,0
20250401,122500,57940385,2790,2790,2790,2790,0
20250401,122400,57940385,2790,2790,2790,2790,0
20250401,122300,57940385,2790,2790,2790,2790,11
20250401,122200,57909695,2790,2790,2790,2790,0
20250401,122100,57909695,2790,2790,2790,2790,0
20250401,122000,57909695,2790,2790,2790,2790,0
20250401,121900,57909695,2790,2790,2790,2790,0
20250401,121800,57909695,2790,2790,2790,2790,0
20250401,121700,57909695,2790,2790,2790,2790,0
20250401,121600,57909695,2790,2790,2790,2790,0
20250401,121500,57909695,2790,2790,2790,2790,0
20250401,121400,57909695,2790,2790,2790,2790,0
20250401,121300,57909695,2790,2790,2790,2790,0
20250401,121200,57909695,2790,2790,2790,2790,0
20250401,121100,57909695,2790,2790,2790,2790,2
20250401,121000,57904115,2790,2790,2790,2790,1
20250401,120900,57901325,2760,2785,2790,2760,204
20250401,120800,57335605,2785,2785,2785,2785,0
20250401,120700,57335605,2785,2785,2785,2785,0
20250401,120600,57335605,2785,2785,2785,2785,0
20250401,120500,57335605,2785,2780,2785,2780,57
20250401,120400,57177135,2780,2780,2780,2780,0
20250401,120300,57177135,2780,2780,2780,2780,0
20250401,120200,57177135,2780,2780,2780,2780,0
20250401,120100,57177135,2780,2780,2780,2780,0
20250401,120000,57177135,2780,2780,2780,2780,0
20250401,115900,57177135,2780,2780,2780,2780,0
20250401,115800,57177135,2780,2780,2780,2780,0
20250401,115700,57177135,2780,2780,2780,2780,1
20250401,115600,57174355,2750,2780,2780,2750,301
20250401,115500,56346420,2760,2775,2775,2760,18
20250401,115400,56296710,2780,2780,2780,2780,0
20250401,115300,56296710,2780,2780,2780,2780,0
20250401,115200,56296710,2780,2780,2780,2780,0
20250401,115100,56296710,2780,2780,2780,2780,0
20250401,115000,56296710,2780,2780,2780,2780,0
20250401,114900,56296710,2780,2780,2780,2780,0
20250401,114800,56296710,2780,2780,2780,2780,0
20250401,114700,56296710,2780,2780,2780,2780,0
20250401,114600,56296710,2780,2780,2780,2780,0
20250401,114500,56296710,2780,2780,2780,2780,0
20250401,114400,56296710,2780,2780,2780,2780,0
20250401,114300,56296710,2780,2780,2780,2780,0
20250401,114200,56296710,2780,2755,2780,2755,1117
20250401,114100,53215505,2755,2755,2755,2755,0
20250401,114000,53215505,2755,2755,2755,2755,1
20250401,113900,53212750,2755,2755,2755,2755,0
20250401,113800,53212750,2755,2755,2755,2755,0
20250401,113700,53212750,2755,2755,2755,2755,0
20250401,113600,53212750,2755,2755,2755,2755,0
20250401,113500,53212750,2755,2755,2755,2755,0
20250401,113400,53212750,2755,2755,2755,2755,0
20250401,113300,53212750,2755,2755,2755,2755,0
20250401,113200,53212750,2755,2755,2755,2755,9
20250401,113100,53187955,2755,2755,2755,2755,0
20250401,113000,53187955,2755,2755,2755,2755,0
20250401,112900,53187955,2755,2755,2755,2755,150
20250401,112800,52774705,2755,2755,2755,2755,0
20250401,112700,52774705,2755,2755,2755,2755,0
20250401,112600,52774705,2755,2755,2755,2755,0
20250401,112500,52774705,2755,2755,2755,2755,0
20250401,112400,52774705,2755,2755,2755,2755,0
20250401,112300,52774705,2755,2755,2755,2750,3
20250401,112200,52766445,2755,2755,2755,2755,0
20250401,112100,52766445,2755,2755,2755,2755,0
20250401,112000,52766445,2755,2755,2755,2755,0
20250401,111900,52766445,2755,2755,2755,2755,0
20250401,111800,52766445,2755,2755,2755,2755,0
20250401,111700,52766445,2755,2755,2755,2755,1
20250401,111600,52763690,2755,2755,2755,2755,1
20250401,111500,52760935,2730,2755,2755,2730,841
20250401,111400,50457375,2755,2755,2755,2755,1
20250401,111300,50454620,2740,2740,2740,2740,386
20250401,111200,49396980,2740,2740,2740,2740,0
20250401,111100,49396980,2740,2740,2740,2740,0
20250401,111000,49396980,2740,2735,2740,2735,500
20250401,110900,48028910,2735,2730,2735,2730,59
20250401,110800,47867835,2735,2735,2735,2735,0
20250401,110700,47867835,2735,2735,2735,2735,0
20250401,110600,47867835,2735,2735,2735,2735,0
20250401,110500,47867835,2735,2735,2735,2735,0
20250401,110400,47867835,2735,2730,2735,2730,4
20250401,110300,47856910,2740,2740,2740,2740,0
20250401,110200,47856910,2740,2710,2740,2710,59
20250401,110100,47696990,2710,2760,2760,2700,5400
20250401,110000,33024230,2765,2765,2765,2765,5
20250401,105900,33010405,2765,2765,2765,2765,100
20250401,105800,32733905,2765,2765,2765,2765,0
20250401,105700,32733905,2765,2765,2765,2765,0
20250401,105600,32733905,2765,2765,2765,2765,1
20250401,105500,32731140,2765,2765,2765,2765,1
20250401,105400,32728375,2765,2765,2765,2765,0
20250401,105300,32728375,2765,2765,2765,2765,0
20250401,105200,32728375,2765,2765,2765,2765,0
20250401,105100,32728375,2765,2765,2765,2765,0
20250401,105000,32728375,2765,2765,2765,2765,0
20250401,104900,32728375,2765,2765,2765,2765,0
20250401,104800,32728375,2765,2765,2765,2765,0
20250401,104700,32728375,2765,2765,2765,2765,1
20250401,104600,32725610,2765,2765,2765,2765,0
20250401,104500,32725610,2765,2765,2765,2765,0
20250401,104400,32725610,2765,2765,2765,2765,0
20250401,104300,32725610,2765,2765,2765,2765,0
20250401,104200,32725610,2765,2765,2765,2765,0
20250401,104100,32725610,2765,2765,2765,2765,0
20250401,104000,32725610,2765,2765,2765,2765,0
20250401,103900,32725610,2765,2765,2765,2765,0
20250401,103800,32725610,2765,2765,2765,2765,0
20250401,103700,32725610,2765,2765,2765,2765,0
20250401,103600,32725610,2765,2765,2765,2765,0
20250401,103500,32725610,2765,2765,2765,2765,0
20250401,103400,32725610,2765,2765,2765,2765,0
20250401,103300,32725610,2765,2765,2765,2765,0
20250401,103200,32725610,2765,2765,2765,2765,0
20250401,103100,32725610,2765,2765,2765,2765,0
20250401,103000,32725610,2765,2770,2770,2765,808
20250401,102900,30490490,2780,2780,2780,2780,0
20250401,102800,30490490,2780,2780,2780,2780,0
20250401,102700,30490490,2780,2780,2780,2780,1
20250401,102600,30487710,2780,2775,2780,2775,3
20250401,102500,30479380,2765,2765,2765,2765,0
20250401,102400,30479380,2765,2765,2765,2765,0
20250401,102300,30479380,2765,2765,2765,2765,0
20250401,102200,30479380,2765,2770,2770,2765,130
20250401,102100,30119925,2765,2765,2765,2765,0
20250401,102000,30119925,2765,2765,2765,2765,0
20250401,101900,30119925,2765,2765,2765,2765,0
20250401,101800,30119925,2765,2770,2770,2765,244
20250401,101700,29445180,2770,2770,2770,2770,0
20250401,101600,29445180,2770,2770,2770,2770,1
20250401,101500,29442410,2775,2775,2775,2775,0
20250401,101400,29442410,2775,2775,2775,2775,0
20250401,101300,29442410,2775,2775,2775,2775,0
20250401,101200,29442410,2775,2775,2775,2775,0
20250401,101100,29442410,2775,2775,2775,2775,0
20250401,101000,29442410,2775,2775,2775,2775,0
20250401,100900,29442410,2775,2775,2775,2775,0
20250401,100800,29442410,2775,2775,2775,2775,0
20250401,100700,29442410,2775,2775,2775,2775,0
20250401,100600,29442410,2775,2775,2775,2775,0
20250401,100500,29442410,2775,2775,2775,2775,0
20250401,100400,29442410,2775,2775,2775,2775,0
20250401,100300,29442410,2775,2775,2775,2775,0
20250401,100200,29442410,2775,2775,2775,2775,4
20250401,100100,29431310,2785,2785,2785,2785,0
20250401,100000,29431310,2785,2785,2785,2785,0
20250401,095900,29431310,2785,2785,2785,2785,0
20250401,095800,29431310,2785,2785,2785,2785,0
20250401,095700,29431310,2785,2785,2785,2785,0
20250401,095600,29431310,2785,2785,2785,2785,0
20250401,095500,29431310,2785,2785,2785,2785,0
20250401,095400,29431310,2785,2785,2785,2785,0
20250401,095300,29431310,2785,2785,2785,2785,0
20250401,095200,29431310,2785,2785,2785,2785,0
20250401,095100,29431310,2785,2785,2785,2785,0
20250401,095000,29431310,2785,2785,2785,2785,0
20250401,094900,29431310,2785,2785,2785,2785,0
20250401,094800,29431310,2785,2785,2785,2785,2
20250401,094700,29425740,2785,2785,2785,2785,0
20250401,094600,29425740,2785,2785,2785,2785,0
20250401,094500,29425740,2785,2785,2785,2785,1
20250401,094400,29422955,2765,2765,2765,2765,0
20250401,094300,29422955,2765,2785,2785,2765,51
20250401,094200,29281920,2765,2765,2765,2765,94
20250401,094100,29022010,2765,2765,2765,2765,83
20250401,094000,28792515,2765,2765,2765,2765,0
20250401,093900,28792515,2765,2765,2765,2765,0
20250401,093800,28792515,2765,2765,2765,2765,50
20250401,093700,28654265,2765,2765,2765,2765,0
20250401,093600,28654265,2765,2765,2765,2765,0
20250401,093500,28654265,2765,2765,2765,2765,1
20250401,093400,28651500,2765,2765,2765,2765,33
20250401,093300,28560255,2765,2715,2765,2715,2934
20250401,093200,20594145,2705,2805,2805,2705,3311
20250401,093100,11524900,2810,2815,2815,2810,352
20250401,093000,10535545,2840,2840,2840,2840,0
20250401,092900,10535545,2840,2840,2840,2840,0
20250401,092800,10535545,2840,2840,2840,2840,0
20250401,092700,10535545,2840,2840,2840,2840,0
20250401,092600,10535545,2840,2840,2840,2840,0
20250401,092500,10535545,2840,2840,2840,2840,0
20250401,092400,10535545,2840,2840,2840,2840,4
20250401,092300,10524185,2840,2810,2840,2810,92
20250401,092200,10265605,2810,2810,2810,2810,0
20250401,092100,10265605,2810,2810,2810,2810,0
20250401,092000,10265605,2810,2810,2810,2810,0
20250401,091900,10265605,2810,2810,2810,2810,0
20250401,091800,10265605,2810,2810,2810,2810,0
20250401,091700,10265605,2810,2810,2810,2810,233
20250401,091600,9610875,2810,2815,2815,2810,1476
20250401,091500,5461810,2810,2810,2810,2810,0
20250401,091400,5461810,2810,2810,2810,2810,0
20250401,091300,5461810,2810,2850,2850,2810,709
20250401,091200,3455325,2855,2855,2855,2855,166
20250401,091100,2981395,2855,2860,2860,2855,146
20250401,091000,2564175,2885,2885,2885,2885,33
20250401,090900,2468970,2915,2915,2915,2915,0
20250401,090800,2468970,2915,2915,2915,2915,0
20250401,090700,2468970,2915,2915,2915,2915,2
20250401,090600,2463140,2920,2920,2920,2920,0
20250401,090500,2463140,2920,2920,2920,2920,0
20250401,090400,2463140,2920,2915,2920,2915,33
20250401,090300,2366865,2885,2885,2885,2885,137
20250401,090200,1971620,2885,2885,2885,2885,190
20250401,090100,1423470,2920,2925,2925,2920,229
20250401,090000,754650,2925,2925,2925,2925,258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 80334380 2740 2740 2740 2740 782
3 20250401 192500 80334380 2740 2740 2740 2740 0
4 20250401 192400 80334380 2740 2740 2740 2740 0
5 20250401 192300 80334380 2740 2740 2740 2740 0
6 20250401 192200 80334380 2740 2740 2740 2740 0
7 20250401 192100 80334380 2740 2740 2740 2740 0
8 20250401 192000 80334380 2740 2740 2740 2740 0
9 20250401 191900 80334380 2740 2740 2740 2740 0
10 20250401 191800 80334380 2740 2740 2740 2740 0
11 20250401 191700 80334380 2740 2740 2740 2740 0
12 20250401 191600 80334380 2740 2740 2740 2740 0
13 20250401 191500 80334380 2740 2740 2740 2740 0
14 20250401 191400 80334380 2740 2740 2740 2740 0
15 20250401 191300 80334380 2740 2740 2740 2740 0
16 20250401 191200 80334380 2740 2740 2740 2740 0
17 20250401 191100 80334380 2740 2740 2740 2740 0
18 20250401 191000 80334380 2740 2740 2740 2740 0
19 20250401 190900 80334380 2740 2740 2740 2740 0
20 20250401 190800 80334380 2740 2740 2740 2740 0
21 20250401 190700 80334380 2740 2740 2740 2740 0
22 20250401 190600 80334380 2740 2740 2740 2740 0
23 20250401 190500 80334380 2740 2740 2740 2740 0
24 20250401 190400 80334380 2740 2740 2740 2740 0
25 20250401 190300 80334380 2740 2740 2740 2740 0
26 20250401 190200 80334380 2740 2740 2740 2740 0
27 20250401 190100 80334380 2740 2740 2740 2740 0
28 20250401 190000 80334380 2740 2740 2740 2740 0
29 20250401 185900 80334380 2740 2740 2740 2740 0
30 20250401 185800 80334380 2740 2740 2740 2740 0
31 20250401 185700 80334380 2740 2740 2740 2740 0
32 20250401 185600 80334380 2740 2740 2740 2740 782
33 20250401 185500 80334380 2740 2740 2740 2740 0
34 20250401 185400 80334380 2740 2740 2740 2740 0
35 20250401 185300 80334380 2740 2740 2740 2740 0
36 20250401 185200 80334380 2740 2740 2740 2740 0
37 20250401 185100 80334380 2740 2740 2740 2740 0
38 20250401 185000 80334380 2740 2740 2740 2740 0
39 20250401 184900 80334380 2740 2740 2740 2740 0
40 20250401 184800 80334380 2740 2740 2740 2740 0
41 20250401 184700 80334380 2740 2740 2740 2740 0
42 20250401 184600 80334380 2740 2740 2740 2740 0
43 20250401 184500 80334380 2740 2740 2740 2740 0
44 20250401 184400 80334380 2740 2740 2740 2740 0
45 20250401 184300 80334380 2740 2740 2740 2740 0
46 20250401 184200 80334380 2740 2740 2740 2740 0
47 20250401 184100 80334380 2740 2740 2740 2740 0
48 20250401 184000 80334380 2740 2740 2740 2740 0
49 20250401 183900 80334380 2740 2740 2740 2740 0
50 20250401 183800 80334380 2740 2740 2740 2740 0
51 20250401 183700 80334380 2740 2740 2740 2740 0
52 20250401 183600 80334380 2740 2740 2740 2740 0
53 20250401 183500 80334380 2740 2740 2740 2740 0
54 20250401 183400 80334380 2740 2740 2740 2740 0
55 20250401 183300 80334380 2740 2740 2740 2740 0
56 20250401 183200 80334380 2740 2740 2740 2740 0
57 20250401 183100 80334380 2740 2740 2740 2740 0
58 20250401 183000 80334380 2740 2740 2740 2740 0
59 20250401 182900 80334380 2740 2740 2740 2740 0
60 20250401 182800 80334380 2740 2740 2740 2740 0
61 20250401 182700 80334380 2740 2740 2740 2740 0
62 20250401 182600 80334380 2740 2740 2740 2740 782
63 20250401 182500 80334380 2740 2740 2740 2740 0
64 20250401 182400 80334380 2740 2740 2740 2740 0
65 20250401 182300 80334380 2740 2740 2740 2740 0
66 20250401 182200 80334380 2740 2740 2740 2740 0
67 20250401 182100 80334380 2740 2740 2740 2740 0
68 20250401 182000 80334380 2740 2740 2740 2740 0
69 20250401 181900 80334380 2740 2740 2740 2740 0
70 20250401 181800 80334380 2740 2740 2740 2740 0
71 20250401 181700 80334380 2740 2740 2740 2740 0
72 20250401 181600 80334380 2740 2740 2740 2740 0
73 20250401 181500 80334380 2740 2740 2740 2740 0
74 20250401 181400 80334380 2740 2740 2740 2740 0
75 20250401 181300 80334380 2740 2740 2740 2740 0
76 20250401 181200 80334380 2740 2740 2740 2740 0
77 20250401 181100 80334380 2740 2740 2740 2740 0
78 20250401 181000 80334380 2740 2740 2740 2740 0
79 20250401 180900 80334380 2740 2740 2740 2740 0
80 20250401 180800 80334380 2740 2740 2740 2740 0
81 20250401 180700 80334380 2740 2740 2740 2740 0
82 20250401 180600 80334380 2740 2740 2740 2740 0
83 20250401 180500 80334380 2740 2740 2740 2740 0
84 20250401 180400 80334380 2740 2740 2740 2740 0
85 20250401 180300 80334380 2740 2740 2740 2740 0
86 20250401 180200 80334380 2740 2740 2740 2740 0
87 20250401 180100 80334380 2740 2740 2740 2740 0
88 20250401 180000 80334380 2740 2740 2740 2740 0
89 20250401 175900 80334380 2740 2740 2740 2740 0
90 20250401 175800 80334380 2740 2740 2740 2740 0
91 20250401 175700 80334380 2740 2740 2740 2740 0
92 20250401 175600 80334380 2740 2740 2740 2740 782
93 20250401 175500 80334380 2740 2740 2740 2740 0
94 20250401 175400 80334380 2740 2740 2740 2740 0
95 20250401 175300 80334380 2740 2740 2740 2740 0
96 20250401 175200 80334380 2740 2740 2740 2740 0
97 20250401 175100 80334380 2740 2740 2740 2740 0
98 20250401 175000 80334380 2740 2740 2740 2740 0
99 20250401 174900 80334380 2740 2740 2740 2740 0
100 20250401 174800 80334380 2740 2740 2740 2740 0
101 20250401 174700 80334380 2740 2740 2740 2740 0
102 20250401 174600 80334380 2740 2740 2740 2740 0
103 20250401 174500 80334380 2740 2740 2740 2740 0
104 20250401 174400 80334380 2740 2740 2740 2740 0
105 20250401 174300 80334380 2740 2740 2740 2740 0
106 20250401 174200 80334380 2740 2740 2740 2740 0
107 20250401 174100 80334380 2740 2740 2740 2740 0
108 20250401 174000 80334380 2740 2740 2740 2740 0
109 20250401 173900 80334380 2740 2740 2740 2740 0
110 20250401 173800 80334380 2740 2740 2740 2740 0
111 20250401 173700 80334380 2740 2740 2740 2740 0
112 20250401 173600 80334380 2740 2740 2740 2740 0
113 20250401 173500 80334380 2740 2740 2740 2740 0
114 20250401 173400 80334380 2740 2740 2740 2740 0
115 20250401 173300 80334380 2740 2740 2740 2740 0
116 20250401 173200 80334380 2740 2740 2740 2740 0
117 20250401 173100 80334380 2740 2740 2740 2740 0
118 20250401 173000 80334380 2740 2740 2740 2740 0
119 20250401 172900 80334380 2740 2740 2740 2740 0
120 20250401 172800 80334380 2740 2740 2740 2740 0
121 20250401 172700 80334380 2740 2740 2740 2740 0
122 20250401 172600 80334380 2740 2740 2740 2740 782
123 20250401 172500 80334380 2740 2740 2740 2740 0
124 20250401 172400 80334380 2740 2740 2740 2740 0
125 20250401 172300 80334380 2740 2740 2740 2740 0
126 20250401 172200 80334380 2740 2740 2740 2740 0
127 20250401 172100 80334380 2740 2740 2740 2740 0
128 20250401 172000 80334380 2740 2740 2740 2740 0
129 20250401 171900 80334380 2740 2740 2740 2740 0
130 20250401 171800 80334380 2740 2740 2740 2740 0
131 20250401 171700 80334380 2740 2740 2740 2740 0
132 20250401 171600 80334380 2740 2740 2740 2740 0
133 20250401 171500 80334380 2740 2740 2740 2740 0
134 20250401 171400 80334380 2740 2740 2740 2740 0
135 20250401 171300 80334380 2740 2740 2740 2740 0
136 20250401 171200 80334380 2740 2740 2740 2740 0
137 20250401 171100 80334380 2740 2740 2740 2740 0
138 20250401 171000 80334380 2740 2740 2740 2740 0
139 20250401 170900 80334380 2740 2740 2740 2740 0
140 20250401 170800 80334380 2740 2740 2740 2740 0
141 20250401 170700 80334380 2740 2740 2740 2740 0
142 20250401 170600 80334380 2740 2740 2740 2740 0
143 20250401 170500 80334380 2740 2740 2740 2740 0
144 20250401 170400 80334380 2740 2740 2740 2740 0
145 20250401 170300 80334380 2740 2740 2740 2740 0
146 20250401 170200 80334380 2740 2740 2740 2740 0
147 20250401 170100 80334380 2740 2740 2740 2740 0
148 20250401 170000 80334380 2740 2740 2740 2740 0
149 20250401 165900 80334380 2740 2740 2740 2740 0
150 20250401 165800 80334380 2740 2740 2740 2740 0
151 20250401 165700 80334380 2740 2740 2740 2740 0
152 20250401 165600 80334380 2740 2740 2740 2740 782
153 20250401 165500 80334380 2740 2740 2740 2740 0
154 20250401 165400 80334380 2740 2740 2740 2740 0
155 20250401 165300 80334380 2740 2740 2740 2740 0
156 20250401 165200 80334380 2740 2740 2740 2740 0
157 20250401 165100 80334380 2740 2740 2740 2740 0
158 20250401 165000 80334380 2740 2740 2740 2740 0
159 20250401 164900 80334380 2740 2740 2740 2740 0
160 20250401 164800 80334380 2740 2740 2740 2740 0
161 20250401 164700 80334380 2740 2740 2740 2740 0
162 20250401 164600 80334380 2740 2740 2740 2740 0
163 20250401 164500 80334380 2740 2740 2740 2740 0
164 20250401 164400 80334380 2740 2740 2740 2740 0
165 20250401 164300 80334380 2740 2740 2740 2740 0
166 20250401 164200 80334380 2740 2740 2740 2740 0
167 20250401 164100 80334380 2740 2740 2740 2740 0
168 20250401 164000 80334380 2740 2740 2740 2740 0
169 20250401 163900 80334380 2740 2740 2740 2740 0
170 20250401 163800 80334380 2740 2740 2740 2740 0
171 20250401 163700 80334380 2740 2740 2740 2740 0
172 20250401 163600 80334380 2740 2740 2740 2740 0
173 20250401 163500 80334380 2740 2740 2740 2740 0
174 20250401 163400 80334380 2740 2740 2740 2740 0
175 20250401 163300 80334380 2740 2740 2740 2740 0
176 20250401 163200 80334380 2740 2740 2740 2740 0
177 20250401 163100 80334380 2740 2740 2740 2740 0
178 20250401 163000 80334380 2740 2740 2740 2740 0
179 20250401 162900 80334380 2740 2740 2740 2740 0
180 20250401 162800 80334380 2740 2740 2740 2740 0
181 20250401 162700 80334380 2740 2740 2740 2740 0
182 20250401 162600 80334380 2740 2740 2740 2740 782
183 20250401 162500 80334380 2740 2740 2740 2740 0
184 20250401 162400 80334380 2740 2740 2740 2740 0
185 20250401 162300 80334380 2740 2740 2740 2740 0
186 20250401 162200 80334380 2740 2740 2740 2740 0
187 20250401 162100 80334380 2740 2740 2740 2740 0
188 20250401 162000 80334380 2740 2740 2740 2740 0
189 20250401 161900 80334380 2740 2740 2740 2740 0
190 20250401 161800 80334380 2740 2740 2740 2740 0
191 20250401 161700 80334380 2740 2740 2740 2740 0
192 20250401 161600 80334380 2740 2740 2740 2740 0
193 20250401 161500 80334380 2740 2740 2740 2740 0
194 20250401 161400 80334380 2740 2740 2740 2740 0
195 20250401 161300 80334380 2740 2740 2740 2740 0
196 20250401 161200 80334380 2740 2740 2740 2740 0
197 20250401 161100 80334380 2740 2740 2740 2740 0
198 20250401 161000 80334380 2740 2740 2740 2740 0
199 20250401 160900 80334380 2740 2740 2740 2740 0
200 20250401 160800 80334380 2740 2740 2740 2740 0
201 20250401 160700 80334380 2740 2740 2740 2740 0
202 20250401 160600 80334380 2740 2740 2740 2740 0
203 20250401 160500 80334380 2740 2740 2740 2740 0
204 20250401 160400 80334380 2740 2740 2740 2740 0
205 20250401 160300 80334380 2740 2740 2740 2740 0
206 20250401 160200 80334380 2740 2740 2740 2740 0
207 20250401 160100 80334380 2740 2740 2740 2740 0
208 20250401 160000 80334380 2740 2740 2740 2740 0
209 20250401 155900 80334380 2740 2740 2740 2740 0
210 20250401 155800 80334380 2740 2740 2740 2740 0
211 20250401 155700 80334380 2740 2740 2740 2740 0
212 20250401 155600 80334380 2740 2740 2740 2740 782
213 20250401 155500 80334380 2740 2740 2740 2740 0
214 20250401 155400 80334380 2740 2740 2740 2740 0
215 20250401 155300 80334380 2740 2740 2740 2740 0
216 20250401 155200 80334380 2740 2740 2740 2740 0
217 20250401 155100 80334380 2740 2740 2740 2740 0
218 20250401 155000 80334380 2740 2740 2740 2740 0
219 20250401 154900 80334380 2740 2740 2740 2740 0
220 20250401 154800 80334380 2740 2740 2740 2740 0
221 20250401 154700 80334380 2740 2740 2740 2740 0
222 20250401 154600 80334380 2740 2740 2740 2740 0
223 20250401 154500 80334380 2740 2740 2740 2740 0
224 20250401 154400 80334380 2740 2740 2740 2740 0
225 20250401 154300 80334380 2740 2740 2740 2740 0
226 20250401 154200 80334380 2740 2740 2740 2740 0
227 20250401 154100 80334380 2740 2740 2740 2740 0
228 20250401 154000 80334380 2740 2740 2740 2740 0
229 20250401 153900 80334380 2740 2740 2740 2740 0
230 20250401 153800 80334380 2740 2740 2740 2740 0
231 20250401 153700 80334380 2740 2740 2740 2740 0
232 20250401 153600 80334380 2740 2740 2740 2740 0
233 20250401 153500 80334380 2740 2740 2740 2740 0
234 20250401 153400 80334380 2740 2740 2740 2740 0
235 20250401 153300 80334380 2740 2740 2740 2740 0
236 20250401 153200 80334380 2740 2740 2740 2740 0
237 20250401 153100 80334380 2740 2740 2740 2740 0
238 20250401 153000 80334380 2740 2740 2740 2740 782
239 20250401 152900 78191700 2785 2785 2785 2785 0
240 20250401 152800 78191700 2785 2785 2785 2785 0
241 20250401 152700 78191700 2785 2785 2785 2785 0
242 20250401 152600 78191700 2785 2785 2785 2785 0
243 20250401 152500 78191700 2785 2785 2785 2785 0
244 20250401 152400 78191700 2785 2785 2785 2785 0
245 20250401 152300 78191700 2785 2785 2785 2785 0
246 20250401 152200 78191700 2785 2785 2785 2785 0
247 20250401 152100 78191700 2785 2785 2785 2785 0
248 20250401 152000 78191700 2785 2785 2785 2785 0
249 20250401 151900 78191700 2785 2785 2785 2785 1
250 20250401 151800 78188915 2780 2785 2785 2780 12
251 20250401 151700 78155505 2785 2780 2785 2780 4
252 20250401 151600 78144380 2785 2785 2785 2785 0
253 20250401 151500 78144380 2785 2785 2785 2785 0
254 20250401 151400 78144380 2785 2785 2785 2785 0
255 20250401 151300 78144380 2785 2785 2785 2785 0
256 20250401 151200 78144380 2785 2785 2785 2785 0
257 20250401 151100 78144380 2785 2785 2785 2785 0
258 20250401 151000 78144380 2785 2785 2785 2785 0
259 20250401 150900 78144380 2785 2785 2785 2785 0
260 20250401 150800 78144380 2785 2785 2785 2785 0
261 20250401 150700 78144380 2785 2775 2785 2775 4
262 20250401 150600 78133265 2775 2775 2775 2775 1
263 20250401 150500 78130490 2785 2785 2785 2785 0
264 20250401 150400 78130490 2785 2785 2785 2785 0
265 20250401 150300 78130490 2785 2785 2785 2785 0
266 20250401 150200 78130490 2785 2785 2785 2785 0
267 20250401 150100 78130490 2785 2785 2785 2785 0
268 20250401 150000 78130490 2785 2785 2785 2785 0
269 20250401 145900 78130490 2785 2785 2785 2785 2
270 20250401 145800 78124920 2785 2785 2785 2785 0
271 20250401 145700 78124920 2785 2785 2785 2785 0
272 20250401 145600 78124920 2785 2785 2785 2785 0
273 20250401 145500 78124920 2785 2785 2785 2785 0
274 20250401 145400 78124920 2785 2785 2785 2785 0
275 20250401 145300 78124920 2785 2785 2785 2785 0
276 20250401 145200 78124920 2785 2785 2785 2785 0
277 20250401 145100 78124920 2785 2785 2785 2785 0
278 20250401 145000 78124920 2785 2785 2785 2785 0
279 20250401 144900 78124920 2785 2785 2785 2785 0
280 20250401 144800 78124920 2785 2785 2785 2785 0
281 20250401 144700 78124920 2785 2785 2785 2785 0
282 20250401 144600 78124920 2785 2785 2785 2785 0
283 20250401 144500 78124920 2785 2785 2785 2785 0
284 20250401 144400 78124920 2785 2785 2785 2785 0
285 20250401 144300 78124920 2785 2785 2785 2785 0
286 20250401 144200 78124920 2785 2785 2785 2785 0
287 20250401 144100 78124920 2785 2785 2785 2785 0
288 20250401 144000 78124920 2785 2785 2785 2785 0
289 20250401 143900 78124920 2785 2785 2785 2785 0
290 20250401 143800 78124920 2785 2785 2785 2785 0
291 20250401 143700 78124920 2785 2785 2785 2785 4
292 20250401 143600 78113780 2775 2775 2775 2775 1
293 20250401 143500 78111005 2780 2780 2780 2780 1
294 20250401 143400 78108225 2785 2785 2785 2785 0
295 20250401 143300 78108225 2785 2785 2785 2785 0
296 20250401 143200 78108225 2785 2785 2785 2785 0
297 20250401 143100 78108225 2785 2785 2785 2785 0
298 20250401 143000 78108225 2785 2785 2785 2785 0
299 20250401 142900 78108225 2785 2785 2785 2785 0
300 20250401 142800 78108225 2785 2785 2785 2785 0
301 20250401 142700 78108225 2785 2785 2785 2785 0
302 20250401 142600 78108225 2785 2785 2785 2785 0
303 20250401 142500 78108225 2785 2785 2785 2785 0
304 20250401 142400 78108225 2785 2785 2785 2785 0
305 20250401 142300 78108225 2785 2785 2785 2785 0
306 20250401 142200 78108225 2785 2770 2785 2770 2260
307 20250401 142100 71837460 2775 2775 2775 2775 0
308 20250401 142000 71837460 2775 2775 2775 2775 0
309 20250401 141900 71837460 2775 2775 2775 2775 0
310 20250401 141800 71837460 2775 2775 2775 2775 0
311 20250401 141700 71837460 2775 2775 2775 2775 0
312 20250401 141600 71837460 2775 2775 2775 2775 0
313 20250401 141500 71837460 2775 2775 2775 2775 0
314 20250401 141400 71837460 2775 2775 2775 2775 0
315 20250401 141300 71837460 2775 2775 2775 2775 0
316 20250401 141200 71837460 2775 2775 2775 2775 0
317 20250401 141100 71837460 2775 2775 2775 2775 0
318 20250401 141000 71837460 2775 2775 2775 2775 0
319 20250401 140900 71837460 2775 2775 2775 2775 0
320 20250401 140800 71837460 2775 2775 2775 2775 0
321 20250401 140700 71837460 2775 2775 2775 2775 0
322 20250401 140600 71837460 2775 2775 2775 2775 0
323 20250401 140500 71837460 2775 2775 2775 2775 0
324 20250401 140400 71837460 2775 2775 2775 2775 0
325 20250401 140300 71837460 2775 2775 2775 2775 0
326 20250401 140200 71837460 2775 2775 2775 2775 1
327 20250401 140100 71834685 2750 2750 2750 2750 2
328 20250401 140000 71829185 2775 2775 2775 2775 0
329 20250401 135900 71829185 2775 2775 2775 2775 0
330 20250401 135800 71829185 2775 2775 2775 2775 0
331 20250401 135700 71829185 2775 2775 2775 2775 0
332 20250401 135600 71829185 2775 2775 2775 2775 0
333 20250401 135500 71829185 2775 2775 2775 2775 0
334 20250401 135400 71829185 2775 2775 2775 2775 0
335 20250401 135300 71829185 2775 2775 2775 2775 0
336 20250401 135200 71829185 2775 2775 2775 2775 0
337 20250401 135100 71829185 2775 2775 2775 2775 0
338 20250401 135000 71829185 2775 2775 2775 2775 0
339 20250401 134900 71829185 2775 2775 2775 2775 0
340 20250401 134800 71829185 2775 2775 2775 2775 0
341 20250401 134700 71829185 2775 2775 2775 2775 0
342 20250401 134600 71829185 2775 2775 2775 2775 0
343 20250401 134500 71829185 2775 2775 2775 2775 0
344 20250401 134400 71829185 2775 2775 2775 2775 0
345 20250401 134300 71829185 2775 2770 2775 2770 2
346 20250401 134200 71823640 2755 2755 2755 2750 21
347 20250401 134100 71765880 2775 2775 2775 2775 0
348 20250401 134000 71765880 2775 2775 2775 2775 0
349 20250401 133900 71765880 2775 2775 2775 2775 0
350 20250401 133800 71765880 2775 2775 2775 2775 0
351 20250401 133700 71765880 2775 2775 2775 2775 0
352 20250401 133600 71765880 2775 2775 2775 2775 0
353 20250401 133500 71765880 2775 2775 2775 2775 0
354 20250401 133400 71765880 2775 2775 2775 2775 0
355 20250401 133300 71765880 2775 2775 2775 2775 0
356 20250401 133200 71765880 2775 2775 2775 2775 0
357 20250401 133100 71765880 2775 2775 2775 2775 0
358 20250401 133000 71765880 2775 2775 2775 2775 0
359 20250401 132900 71765880 2775 2775 2775 2775 1
360 20250401 132800 71763105 2730 2730 2730 2730 0
361 20250401 132700 71763105 2730 2760 2760 2730 2813
362 20250401 132600 64040225 2780 2770 2780 2755 997
363 20250401 132500 61291590 2770 2770 2770 2770 0
364 20250401 132400 61291590 2770 2770 2770 2770 0
365 20250401 132300 61291590 2770 2770 2770 2770 0
366 20250401 132200 61291590 2770 2770 2770 2770 0
367 20250401 132100 61291590 2770 2775 2775 2770 150
368 20250401 132000 60876085 2775 2775 2775 2775 0
369 20250401 131900 60876085 2775 2785 2785 2775 1054
370 20250401 131800 57945965 2790 2790 2790 2790 0
371 20250401 131700 57945965 2790 2790 2790 2790 0
372 20250401 131600 57945965 2790 2790 2790 2790 0
373 20250401 131500 57945965 2790 2790 2790 2790 0
374 20250401 131400 57945965 2790 2790 2790 2790 0
375 20250401 131300 57945965 2790 2790 2790 2790 0
376 20250401 131200 57945965 2790 2790 2790 2790 0
377 20250401 131100 57945965 2790 2790 2790 2790 0
378 20250401 131000 57945965 2790 2790 2790 2790 0
379 20250401 130900 57945965 2790 2790 2790 2790 0
380 20250401 130800 57945965 2790 2790 2790 2790 1
381 20250401 130700 57943175 2790 2790 2790 2790 0
382 20250401 130600 57943175 2790 2790 2790 2790 0
383 20250401 130500 57943175 2790 2790 2790 2790 0
384 20250401 130400 57943175 2790 2790 2790 2790 0
385 20250401 130300 57943175 2790 2790 2790 2790 0
386 20250401 130200 57943175 2790 2790 2790 2790 0
387 20250401 130100 57943175 2790 2790 2790 2790 0
388 20250401 130000 57943175 2790 2790 2790 2790 0
389 20250401 125900 57943175 2790 2790 2790 2790 0
390 20250401 125800 57943175 2790 2790 2790 2790 0
391 20250401 125700 57943175 2790 2790 2790 2790 0
392 20250401 125600 57943175 2790 2790 2790 2790 0
393 20250401 125500 57943175 2790 2790 2790 2790 0
394 20250401 125400 57943175 2790 2790 2790 2790 0
395 20250401 125300 57943175 2790 2790 2790 2790 0
396 20250401 125200 57943175 2790 2790 2790 2790 0
397 20250401 125100 57943175 2790 2790 2790 2790 0
398 20250401 125000 57943175 2790 2790 2790 2790 0
399 20250401 124900 57943175 2790 2790 2790 2790 0
400 20250401 124800 57943175 2790 2790 2790 2790 0
401 20250401 124700 57943175 2790 2790 2790 2790 0
402 20250401 124600 57943175 2790 2790 2790 2790 0
403 20250401 124500 57943175 2790 2790 2790 2790 0
404 20250401 124400 57943175 2790 2790 2790 2790 0
405 20250401 124300 57943175 2790 2790 2790 2790 0
406 20250401 124200 57943175 2790 2790 2790 2790 0
407 20250401 124100 57943175 2790 2790 2790 2790 0
408 20250401 124000 57943175 2790 2790 2790 2790 0
409 20250401 123900 57943175 2790 2790 2790 2790 0
410 20250401 123800 57943175 2790 2790 2790 2790 1
411 20250401 123700 57940385 2790 2790 2790 2790 0
412 20250401 123600 57940385 2790 2790 2790 2790 0
413 20250401 123500 57940385 2790 2790 2790 2790 0
414 20250401 123400 57940385 2790 2790 2790 2790 0
415 20250401 123300 57940385 2790 2790 2790 2790 0
416 20250401 123200 57940385 2790 2790 2790 2790 0
417 20250401 123100 57940385 2790 2790 2790 2790 0
418 20250401 123000 57940385 2790 2790 2790 2790 0
419 20250401 122900 57940385 2790 2790 2790 2790 0
420 20250401 122800 57940385 2790 2790 2790 2790 0
421 20250401 122700 57940385 2790 2790 2790 2790 0
422 20250401 122600 57940385 2790 2790 2790 2790 0
423 20250401 122500 57940385 2790 2790 2790 2790 0
424 20250401 122400 57940385 2790 2790 2790 2790 0
425 20250401 122300 57940385 2790 2790 2790 2790 11
426 20250401 122200 57909695 2790 2790 2790 2790 0
427 20250401 122100 57909695 2790 2790 2790 2790 0
428 20250401 122000 57909695 2790 2790 2790 2790 0
429 20250401 121900 57909695 2790 2790 2790 2790 0
430 20250401 121800 57909695 2790 2790 2790 2790 0
431 20250401 121700 57909695 2790 2790 2790 2790 0
432 20250401 121600 57909695 2790 2790 2790 2790 0
433 20250401 121500 57909695 2790 2790 2790 2790 0
434 20250401 121400 57909695 2790 2790 2790 2790 0
435 20250401 121300 57909695 2790 2790 2790 2790 0
436 20250401 121200 57909695 2790 2790 2790 2790 0
437 20250401 121100 57909695 2790 2790 2790 2790 2
438 20250401 121000 57904115 2790 2790 2790 2790 1
439 20250401 120900 57901325 2760 2785 2790 2760 204
440 20250401 120800 57335605 2785 2785 2785 2785 0
441 20250401 120700 57335605 2785 2785 2785 2785 0
442 20250401 120600 57335605 2785 2785 2785 2785 0
443 20250401 120500 57335605 2785 2780 2785 2780 57
444 20250401 120400 57177135 2780 2780 2780 2780 0
445 20250401 120300 57177135 2780 2780 2780 2780 0
446 20250401 120200 57177135 2780 2780 2780 2780 0
447 20250401 120100 57177135 2780 2780 2780 2780 0
448 20250401 120000 57177135 2780 2780 2780 2780 0
449 20250401 115900 57177135 2780 2780 2780 2780 0
450 20250401 115800 57177135 2780 2780 2780 2780 0
451 20250401 115700 57177135 2780 2780 2780 2780 1
452 20250401 115600 57174355 2750 2780 2780 2750 301
453 20250401 115500 56346420 2760 2775 2775 2760 18
454 20250401 115400 56296710 2780 2780 2780 2780 0
455 20250401 115300 56296710 2780 2780 2780 2780 0
456 20250401 115200 56296710 2780 2780 2780 2780 0
457 20250401 115100 56296710 2780 2780 2780 2780 0
458 20250401 115000 56296710 2780 2780 2780 2780 0
459 20250401 114900 56296710 2780 2780 2780 2780 0
460 20250401 114800 56296710 2780 2780 2780 2780 0
461 20250401 114700 56296710 2780 2780 2780 2780 0
462 20250401 114600 56296710 2780 2780 2780 2780 0
463 20250401 114500 56296710 2780 2780 2780 2780 0
464 20250401 114400 56296710 2780 2780 2780 2780 0
465 20250401 114300 56296710 2780 2780 2780 2780 0
466 20250401 114200 56296710 2780 2755 2780 2755 1117
467 20250401 114100 53215505 2755 2755 2755 2755 0
468 20250401 114000 53215505 2755 2755 2755 2755 1
469 20250401 113900 53212750 2755 2755 2755 2755 0
470 20250401 113800 53212750 2755 2755 2755 2755 0
471 20250401 113700 53212750 2755 2755 2755 2755 0
472 20250401 113600 53212750 2755 2755 2755 2755 0
473 20250401 113500 53212750 2755 2755 2755 2755 0
474 20250401 113400 53212750 2755 2755 2755 2755 0
475 20250401 113300 53212750 2755 2755 2755 2755 0
476 20250401 113200 53212750 2755 2755 2755 2755 9
477 20250401 113100 53187955 2755 2755 2755 2755 0
478 20250401 113000 53187955 2755 2755 2755 2755 0
479 20250401 112900 53187955 2755 2755 2755 2755 150
480 20250401 112800 52774705 2755 2755 2755 2755 0
481 20250401 112700 52774705 2755 2755 2755 2755 0
482 20250401 112600 52774705 2755 2755 2755 2755 0
483 20250401 112500 52774705 2755 2755 2755 2755 0
484 20250401 112400 52774705 2755 2755 2755 2755 0
485 20250401 112300 52774705 2755 2755 2755 2750 3
486 20250401 112200 52766445 2755 2755 2755 2755 0
487 20250401 112100 52766445 2755 2755 2755 2755 0
488 20250401 112000 52766445 2755 2755 2755 2755 0
489 20250401 111900 52766445 2755 2755 2755 2755 0
490 20250401 111800 52766445 2755 2755 2755 2755 0
491 20250401 111700 52766445 2755 2755 2755 2755 1
492 20250401 111600 52763690 2755 2755 2755 2755 1
493 20250401 111500 52760935 2730 2755 2755 2730 841
494 20250401 111400 50457375 2755 2755 2755 2755 1
495 20250401 111300 50454620 2740 2740 2740 2740 386
496 20250401 111200 49396980 2740 2740 2740 2740 0
497 20250401 111100 49396980 2740 2740 2740 2740 0
498 20250401 111000 49396980 2740 2735 2740 2735 500
499 20250401 110900 48028910 2735 2730 2735 2730 59
500 20250401 110800 47867835 2735 2735 2735 2735 0
501 20250401 110700 47867835 2735 2735 2735 2735 0
502 20250401 110600 47867835 2735 2735 2735 2735 0
503 20250401 110500 47867835 2735 2735 2735 2735 0
504 20250401 110400 47867835 2735 2730 2735 2730 4
505 20250401 110300 47856910 2740 2740 2740 2740 0
506 20250401 110200 47856910 2740 2710 2740 2710 59
507 20250401 110100 47696990 2710 2760 2760 2700 5400
508 20250401 110000 33024230 2765 2765 2765 2765 5
509 20250401 105900 33010405 2765 2765 2765 2765 100
510 20250401 105800 32733905 2765 2765 2765 2765 0
511 20250401 105700 32733905 2765 2765 2765 2765 0
512 20250401 105600 32733905 2765 2765 2765 2765 1
513 20250401 105500 32731140 2765 2765 2765 2765 1
514 20250401 105400 32728375 2765 2765 2765 2765 0
515 20250401 105300 32728375 2765 2765 2765 2765 0
516 20250401 105200 32728375 2765 2765 2765 2765 0
517 20250401 105100 32728375 2765 2765 2765 2765 0
518 20250401 105000 32728375 2765 2765 2765 2765 0
519 20250401 104900 32728375 2765 2765 2765 2765 0
520 20250401 104800 32728375 2765 2765 2765 2765 0
521 20250401 104700 32728375 2765 2765 2765 2765 1
522 20250401 104600 32725610 2765 2765 2765 2765 0
523 20250401 104500 32725610 2765 2765 2765 2765 0
524 20250401 104400 32725610 2765 2765 2765 2765 0
525 20250401 104300 32725610 2765 2765 2765 2765 0
526 20250401 104200 32725610 2765 2765 2765 2765 0
527 20250401 104100 32725610 2765 2765 2765 2765 0
528 20250401 104000 32725610 2765 2765 2765 2765 0
529 20250401 103900 32725610 2765 2765 2765 2765 0
530 20250401 103800 32725610 2765 2765 2765 2765 0
531 20250401 103700 32725610 2765 2765 2765 2765 0
532 20250401 103600 32725610 2765 2765 2765 2765 0
533 20250401 103500 32725610 2765 2765 2765 2765 0
534 20250401 103400 32725610 2765 2765 2765 2765 0
535 20250401 103300 32725610 2765 2765 2765 2765 0
536 20250401 103200 32725610 2765 2765 2765 2765 0
537 20250401 103100 32725610 2765 2765 2765 2765 0
538 20250401 103000 32725610 2765 2770 2770 2765 808
539 20250401 102900 30490490 2780 2780 2780 2780 0
540 20250401 102800 30490490 2780 2780 2780 2780 0
541 20250401 102700 30490490 2780 2780 2780 2780 1
542 20250401 102600 30487710 2780 2775 2780 2775 3
543 20250401 102500 30479380 2765 2765 2765 2765 0
544 20250401 102400 30479380 2765 2765 2765 2765 0
545 20250401 102300 30479380 2765 2765 2765 2765 0
546 20250401 102200 30479380 2765 2770 2770 2765 130
547 20250401 102100 30119925 2765 2765 2765 2765 0
548 20250401 102000 30119925 2765 2765 2765 2765 0
549 20250401 101900 30119925 2765 2765 2765 2765 0
550 20250401 101800 30119925 2765 2770 2770 2765 244
551 20250401 101700 29445180 2770 2770 2770 2770 0
552 20250401 101600 29445180 2770 2770 2770 2770 1
553 20250401 101500 29442410 2775 2775 2775 2775 0
554 20250401 101400 29442410 2775 2775 2775 2775 0
555 20250401 101300 29442410 2775 2775 2775 2775 0
556 20250401 101200 29442410 2775 2775 2775 2775 0
557 20250401 101100 29442410 2775 2775 2775 2775 0
558 20250401 101000 29442410 2775 2775 2775 2775 0
559 20250401 100900 29442410 2775 2775 2775 2775 0
560 20250401 100800 29442410 2775 2775 2775 2775 0
561 20250401 100700 29442410 2775 2775 2775 2775 0
562 20250401 100600 29442410 2775 2775 2775 2775 0
563 20250401 100500 29442410 2775 2775 2775 2775 0
564 20250401 100400 29442410 2775 2775 2775 2775 0
565 20250401 100300 29442410 2775 2775 2775 2775 0
566 20250401 100200 29442410 2775 2775 2775 2775 4
567 20250401 100100 29431310 2785 2785 2785 2785 0
568 20250401 100000 29431310 2785 2785 2785 2785 0
569 20250401 095900 29431310 2785 2785 2785 2785 0
570 20250401 095800 29431310 2785 2785 2785 2785 0
571 20250401 095700 29431310 2785 2785 2785 2785 0
572 20250401 095600 29431310 2785 2785 2785 2785 0
573 20250401 095500 29431310 2785 2785 2785 2785 0
574 20250401 095400 29431310 2785 2785 2785 2785 0
575 20250401 095300 29431310 2785 2785 2785 2785 0
576 20250401 095200 29431310 2785 2785 2785 2785 0
577 20250401 095100 29431310 2785 2785 2785 2785 0
578 20250401 095000 29431310 2785 2785 2785 2785 0
579 20250401 094900 29431310 2785 2785 2785 2785 0
580 20250401 094800 29431310 2785 2785 2785 2785 2
581 20250401 094700 29425740 2785 2785 2785 2785 0
582 20250401 094600 29425740 2785 2785 2785 2785 0
583 20250401 094500 29425740 2785 2785 2785 2785 1
584 20250401 094400 29422955 2765 2765 2765 2765 0
585 20250401 094300 29422955 2765 2785 2785 2765 51
586 20250401 094200 29281920 2765 2765 2765 2765 94
587 20250401 094100 29022010 2765 2765 2765 2765 83
588 20250401 094000 28792515 2765 2765 2765 2765 0
589 20250401 093900 28792515 2765 2765 2765 2765 0
590 20250401 093800 28792515 2765 2765 2765 2765 50
591 20250401 093700 28654265 2765 2765 2765 2765 0
592 20250401 093600 28654265 2765 2765 2765 2765 0
593 20250401 093500 28654265 2765 2765 2765 2765 1
594 20250401 093400 28651500 2765 2765 2765 2765 33
595 20250401 093300 28560255 2765 2715 2765 2715 2934
596 20250401 093200 20594145 2705 2805 2805 2705 3311
597 20250401 093100 11524900 2810 2815 2815 2810 352
598 20250401 093000 10535545 2840 2840 2840 2840 0
599 20250401 092900 10535545 2840 2840 2840 2840 0
600 20250401 092800 10535545 2840 2840 2840 2840 0
601 20250401 092700 10535545 2840 2840 2840 2840 0
602 20250401 092600 10535545 2840 2840 2840 2840 0
603 20250401 092500 10535545 2840 2840 2840 2840 0
604 20250401 092400 10535545 2840 2840 2840 2840 4
605 20250401 092300 10524185 2840 2810 2840 2810 92
606 20250401 092200 10265605 2810 2810 2810 2810 0
607 20250401 092100 10265605 2810 2810 2810 2810 0
608 20250401 092000 10265605 2810 2810 2810 2810 0
609 20250401 091900 10265605 2810 2810 2810 2810 0
610 20250401 091800 10265605 2810 2810 2810 2810 0
611 20250401 091700 10265605 2810 2810 2810 2810 233
612 20250401 091600 9610875 2810 2815 2815 2810 1476
613 20250401 091500 5461810 2810 2810 2810 2810 0
614 20250401 091400 5461810 2810 2810 2810 2810 0
615 20250401 091300 5461810 2810 2850 2850 2810 709
616 20250401 091200 3455325 2855 2855 2855 2855 166
617 20250401 091100 2981395 2855 2860 2860 2855 146
618 20250401 091000 2564175 2885 2885 2885 2885 33
619 20250401 090900 2468970 2915 2915 2915 2915 0
620 20250401 090800 2468970 2915 2915 2915 2915 0
621 20250401 090700 2468970 2915 2915 2915 2915 2
622 20250401 090600 2463140 2920 2920 2920 2920 0
623 20250401 090500 2463140 2920 2920 2920 2920 0
624 20250401 090400 2463140 2920 2915 2920 2915 33
625 20250401 090300 2366865 2885 2885 2885 2885 137
626 20250401 090200 1971620 2885 2885 2885 2885 190
627 20250401 090100 1423470 2920 2925 2925 2920 229
628 20250401 090000 754650 2925 2925 2925 2925 258

1
033200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14331185,0,39769038375,0.00
20250327,0,14331185,0,40127318000,0.00
20250326,0,14331185,0,40413941700,0.00
20250325,0,14331185,0,39195790975,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14331185 0 39769038375 0.00
3 20250327 0 14331185 0 40127318000 0.00
4 20250326 0 14331185 0 40413941700 0.00
5 20250325 0 14331185 0 39195790975 0.00