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

641
045300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,11344667,2795,2795,2795,2795,62
20250401,193800,11344667,2795,2795,2795,2795,0
20250401,193700,11344667,2795,2795,2795,2795,0
20250401,193600,11344667,2795,2795,2795,2795,0
20250401,193500,11344667,2795,2795,2795,2795,0
20250401,193400,11344667,2795,2795,2795,2795,0
20250401,193300,11344667,2795,2795,2795,2795,0
20250401,193200,11344667,2795,2795,2795,2795,0
20250401,193100,11344667,2795,2795,2795,2795,0
20250401,193000,11344667,2795,2795,2795,2795,0
20250401,192900,11344667,2795,2795,2795,2795,0
20250401,192800,11344667,2795,2795,2795,2795,0
20250401,192700,11344667,2795,2795,2795,2795,0
20250401,192600,11344667,2795,2795,2795,2795,0
20250401,192500,11344667,2795,2795,2795,2795,0
20250401,192400,11344667,2795,2795,2795,2795,0
20250401,192300,11344667,2795,2795,2795,2795,0
20250401,192200,11344667,2795,2795,2795,2795,0
20250401,192100,11344667,2795,2795,2795,2795,0
20250401,192000,11344667,2795,2795,2795,2795,0
20250401,191900,11344667,2795,2795,2795,2795,0
20250401,191800,11344667,2795,2795,2795,2795,0
20250401,191700,11344667,2795,2795,2795,2795,0
20250401,191600,11344667,2795,2795,2795,2795,0
20250401,191500,11344667,2795,2795,2795,2795,0
20250401,191400,11344667,2795,2795,2795,2795,0
20250401,191300,11344667,2795,2795,2795,2795,0
20250401,191200,11344667,2795,2795,2795,2795,0
20250401,191100,11344667,2795,2795,2795,2795,0
20250401,191000,11344667,2795,2795,2795,2795,0
20250401,190900,11344667,2795,2795,2795,2795,62
20250401,190800,11344667,2795,2795,2795,2795,0
20250401,190700,11344667,2795,2795,2795,2795,0
20250401,190600,11344667,2795,2795,2795,2795,0
20250401,190500,11344667,2795,2795,2795,2795,0
20250401,190400,11344667,2795,2795,2795,2795,0
20250401,190300,11344667,2795,2795,2795,2795,0
20250401,190200,11344667,2795,2795,2795,2795,0
20250401,190100,11344667,2795,2795,2795,2795,0
20250401,190000,11344667,2795,2795,2795,2795,0
20250401,185900,11344667,2795,2795,2795,2795,0
20250401,185800,11344667,2795,2795,2795,2795,0
20250401,185700,11344667,2795,2795,2795,2795,0
20250401,185600,11344667,2795,2795,2795,2795,0
20250401,185500,11344667,2795,2795,2795,2795,0
20250401,185400,11344667,2795,2795,2795,2795,0
20250401,185300,11344667,2795,2795,2795,2795,0
20250401,185200,11344667,2795,2795,2795,2795,0
20250401,185100,11344667,2795,2795,2795,2795,0
20250401,185000,11344667,2795,2795,2795,2795,0
20250401,184900,11344667,2795,2795,2795,2795,0
20250401,184800,11344667,2795,2795,2795,2795,0
20250401,184700,11344667,2795,2795,2795,2795,0
20250401,184600,11344667,2795,2795,2795,2795,0
20250401,184500,11344667,2795,2795,2795,2795,0
20250401,184400,11344667,2795,2795,2795,2795,0
20250401,184300,11344667,2795,2795,2795,2795,0
20250401,184200,11344667,2795,2795,2795,2795,0
20250401,184100,11344667,2795,2795,2795,2795,0
20250401,184000,11344667,2795,2795,2795,2795,0
20250401,183900,11344667,2795,2795,2795,2795,62
20250401,183800,11344667,2795,2795,2795,2795,0
20250401,183700,11344667,2795,2795,2795,2795,0
20250401,183600,11344667,2795,2795,2795,2795,0
20250401,183500,11344667,2795,2795,2795,2795,0
20250401,183400,11344667,2795,2795,2795,2795,0
20250401,183300,11344667,2795,2795,2795,2795,0
20250401,183200,11344667,2795,2795,2795,2795,0
20250401,183100,11344667,2795,2795,2795,2795,0
20250401,183000,11344667,2795,2795,2795,2795,0
20250401,182900,11344667,2795,2795,2795,2795,0
20250401,182800,11344667,2795,2795,2795,2795,0
20250401,182700,11344667,2795,2795,2795,2795,0
20250401,182600,11344667,2795,2795,2795,2795,0
20250401,182500,11344667,2795,2795,2795,2795,0
20250401,182400,11344667,2795,2795,2795,2795,0
20250401,182300,11344667,2795,2795,2795,2795,0
20250401,182200,11344667,2795,2795,2795,2795,0
20250401,182100,11344667,2795,2795,2795,2795,0
20250401,182000,11344667,2795,2795,2795,2795,0
20250401,181900,11344667,2795,2795,2795,2795,0
20250401,181800,11344667,2795,2795,2795,2795,0
20250401,181700,11344667,2795,2795,2795,2795,0
20250401,181600,11344667,2795,2795,2795,2795,0
20250401,181500,11344667,2795,2795,2795,2795,0
20250401,181400,11344667,2795,2795,2795,2795,0
20250401,181300,11344667,2795,2795,2795,2795,0
20250401,181200,11344667,2795,2795,2795,2795,0
20250401,181100,11344667,2795,2795,2795,2795,0
20250401,181000,11344667,2795,2795,2795,2795,0
20250401,180900,11344667,2795,2795,2795,2795,62
20250401,180800,11344667,2795,2795,2795,2795,0
20250401,180700,11344667,2795,2795,2795,2795,0
20250401,180600,11344667,2795,2795,2795,2795,0
20250401,180500,11344667,2795,2795,2795,2795,0
20250401,180400,11344667,2795,2795,2795,2795,0
20250401,180300,11344667,2795,2795,2795,2795,0
20250401,180200,11344667,2795,2795,2795,2795,0
20250401,180100,11344667,2795,2795,2795,2795,0
20250401,180000,11344667,2795,2795,2795,2795,0
20250401,175900,11344667,2795,2795,2795,2795,0
20250401,175800,11344667,2795,2795,2795,2795,0
20250401,175700,11344667,2795,2795,2795,2795,0
20250401,175600,11344667,2795,2795,2795,2795,0
20250401,175500,11344667,2795,2795,2795,2795,0
20250401,175400,11344667,2795,2795,2795,2795,0
20250401,175300,11344667,2795,2795,2795,2795,0
20250401,175200,11344667,2795,2795,2795,2795,0
20250401,175100,11344667,2795,2795,2795,2795,0
20250401,175000,11344667,2795,2795,2795,2795,0
20250401,174900,11344667,2795,2795,2795,2795,0
20250401,174800,11344667,2795,2795,2795,2795,0
20250401,174700,11344667,2795,2795,2795,2795,0
20250401,174600,11344667,2795,2795,2795,2795,0
20250401,174500,11344667,2795,2795,2795,2795,0
20250401,174400,11344667,2795,2795,2795,2795,0
20250401,174300,11344667,2795,2795,2795,2795,0
20250401,174200,11344667,2795,2795,2795,2795,0
20250401,174100,11344667,2795,2795,2795,2795,0
20250401,174000,11344667,2795,2795,2795,2795,0
20250401,173900,11344667,2795,2795,2795,2795,62
20250401,173800,11344667,2795,2795,2795,2795,0
20250401,173700,11344667,2795,2795,2795,2795,0
20250401,173600,11344667,2795,2795,2795,2795,0
20250401,173500,11344667,2795,2795,2795,2795,0
20250401,173400,11344667,2795,2795,2795,2795,0
20250401,173300,11344667,2795,2795,2795,2795,0
20250401,173200,11344667,2795,2795,2795,2795,0
20250401,173100,11344667,2795,2795,2795,2795,0
20250401,173000,11344667,2795,2795,2795,2795,0
20250401,172900,11344667,2795,2795,2795,2795,0
20250401,172800,11344667,2795,2795,2795,2795,0
20250401,172700,11344667,2795,2795,2795,2795,0
20250401,172600,11344667,2795,2795,2795,2795,0
20250401,172500,11344667,2795,2795,2795,2795,0
20250401,172400,11344667,2795,2795,2795,2795,0
20250401,172300,11344667,2795,2795,2795,2795,0
20250401,172200,11344667,2795,2795,2795,2795,0
20250401,172100,11344667,2795,2795,2795,2795,0
20250401,172000,11344667,2795,2795,2795,2795,0
20250401,171900,11344667,2795,2795,2795,2795,0
20250401,171800,11344667,2795,2795,2795,2795,0
20250401,171700,11344667,2795,2795,2795,2795,0
20250401,171600,11344667,2795,2795,2795,2795,0
20250401,171500,11344667,2795,2795,2795,2795,0
20250401,171400,11344667,2795,2795,2795,2795,0
20250401,171300,11344667,2795,2795,2795,2795,0
20250401,171200,11344667,2795,2795,2795,2795,0
20250401,171100,11344667,2795,2795,2795,2795,0
20250401,171000,11344667,2795,2795,2795,2795,0
20250401,170900,11344667,2795,2795,2795,2795,62
20250401,170800,11344667,2795,2795,2795,2795,0
20250401,170700,11344667,2795,2795,2795,2795,0
20250401,170600,11344667,2795,2795,2795,2795,0
20250401,170500,11344667,2795,2795,2795,2795,0
20250401,170400,11344667,2795,2795,2795,2795,0
20250401,170300,11344667,2795,2795,2795,2795,0
20250401,170200,11344667,2795,2795,2795,2795,0
20250401,170100,11344667,2795,2795,2795,2795,0
20250401,170000,11344667,2795,2795,2795,2795,0
20250401,165900,11344667,2795,2795,2795,2795,0
20250401,165800,11344667,2795,2795,2795,2795,0
20250401,165700,11344667,2795,2795,2795,2795,0
20250401,165600,11344667,2795,2795,2795,2795,0
20250401,165500,11344667,2795,2795,2795,2795,0
20250401,165400,11344667,2795,2795,2795,2795,0
20250401,165300,11344667,2795,2795,2795,2795,0
20250401,165200,11344667,2795,2795,2795,2795,0
20250401,165100,11344667,2795,2795,2795,2795,0
20250401,165000,11344667,2795,2795,2795,2795,0
20250401,164900,11344667,2795,2795,2795,2795,0
20250401,164800,11344667,2795,2795,2795,2795,0
20250401,164700,11344667,2795,2795,2795,2795,0
20250401,164600,11344667,2795,2795,2795,2795,0
20250401,164500,11344667,2795,2795,2795,2795,0
20250401,164400,11344667,2795,2795,2795,2795,0
20250401,164300,11344667,2795,2795,2795,2795,0
20250401,164200,11344667,2795,2795,2795,2795,0
20250401,164100,11344667,2795,2795,2795,2795,0
20250401,164000,11344667,2795,2795,2795,2795,0
20250401,163900,11344667,2795,2795,2795,2795,62
20250401,163800,11344667,2795,2795,2795,2795,0
20250401,163700,11344667,2795,2795,2795,2795,0
20250401,163600,11344667,2795,2795,2795,2795,0
20250401,163500,11344667,2795,2795,2795,2795,0
20250401,163400,11344667,2795,2795,2795,2795,0
20250401,163300,11344667,2795,2795,2795,2795,0
20250401,163200,11344667,2795,2795,2795,2795,0
20250401,163100,11344667,2795,2795,2795,2795,0
20250401,163000,11344667,2795,2795,2795,2795,0
20250401,162900,11344667,2795,2795,2795,2795,0
20250401,162800,11344667,2795,2795,2795,2795,0
20250401,162700,11344667,2795,2795,2795,2795,0
20250401,162600,11344667,2795,2795,2795,2795,0
20250401,162500,11344667,2795,2795,2795,2795,0
20250401,162400,11344667,2795,2795,2795,2795,0
20250401,162300,11344667,2795,2795,2795,2795,0
20250401,162200,11344667,2795,2795,2795,2795,0
20250401,162100,11344667,2795,2795,2795,2795,0
20250401,162000,11344667,2795,2795,2795,2795,0
20250401,161900,11344667,2795,2795,2795,2795,0
20250401,161800,11344667,2795,2795,2795,2795,0
20250401,161700,11344667,2795,2795,2795,2795,0
20250401,161600,11344667,2795,2795,2795,2795,0
20250401,161500,11344667,2795,2795,2795,2795,0
20250401,161400,11344667,2795,2795,2795,2795,0
20250401,161300,11344667,2795,2795,2795,2795,0
20250401,161200,11344667,2795,2795,2795,2795,0
20250401,161100,11344667,2795,2795,2795,2795,0
20250401,161000,11344667,2795,2795,2795,2795,0
20250401,160900,11344667,2795,2795,2795,2795,62
20250401,160800,11344667,2795,2795,2795,2795,0
20250401,160700,11344667,2795,2795,2795,2795,0
20250401,160600,11344667,2795,2795,2795,2795,0
20250401,160500,11344667,2795,2795,2795,2795,0
20250401,160400,11344667,2795,2795,2795,2795,0
20250401,160300,11344667,2795,2795,2795,2795,0
20250401,160200,11344667,2795,2795,2795,2795,0
20250401,160100,11344667,2795,2795,2795,2795,0
20250401,160000,11344667,2795,2795,2795,2795,0
20250401,155900,11344667,2795,2795,2795,2795,0
20250401,155800,11344667,2795,2795,2795,2795,0
20250401,155700,11344667,2795,2795,2795,2795,0
20250401,155600,11344667,2795,2795,2795,2795,0
20250401,155500,11344667,2795,2795,2795,2795,0
20250401,155400,11344667,2795,2795,2795,2795,0
20250401,155300,11344667,2795,2795,2795,2795,0
20250401,155200,11344667,2795,2795,2795,2795,0
20250401,155100,11344667,2795,2795,2795,2795,0
20250401,155000,11344667,2795,2795,2795,2795,0
20250401,154900,11344667,2795,2795,2795,2795,0
20250401,154800,11344667,2795,2795,2795,2795,0
20250401,154700,11344667,2795,2795,2795,2795,0
20250401,154600,11344667,2795,2795,2795,2795,0
20250401,154500,11344667,2795,2795,2795,2795,0
20250401,154400,11344667,2795,2795,2795,2795,0
20250401,154300,11344667,2795,2795,2795,2795,0
20250401,154200,11344667,2795,2795,2795,2795,0
20250401,154100,11344667,2795,2795,2795,2795,0
20250401,154000,11344667,2795,2795,2795,2795,0
20250401,153900,11344667,2795,2795,2795,2795,62
20250401,153800,11344667,2795,2795,2795,2795,0
20250401,153700,11344667,2795,2795,2795,2795,0
20250401,153600,11344667,2795,2795,2795,2795,0
20250401,153500,11344667,2795,2795,2795,2795,0
20250401,153400,11344667,2795,2795,2795,2795,0
20250401,153300,11344667,2795,2795,2795,2795,0
20250401,153200,11344667,2795,2795,2795,2795,0
20250401,153100,11344667,2795,2795,2795,2795,0
20250401,153000,11344667,2795,2795,2795,2795,62
20250401,152900,11171377,2795,2795,2795,2795,0
20250401,152800,11171377,2795,2795,2795,2795,0
20250401,152700,11171377,2795,2795,2795,2795,0
20250401,152600,11171377,2795,2795,2795,2795,0
20250401,152500,11171377,2795,2795,2795,2795,0
20250401,152400,11171377,2795,2795,2795,2795,0
20250401,152300,11171377,2795,2795,2795,2795,0
20250401,152200,11171377,2795,2795,2795,2795,0
20250401,152100,11171377,2795,2795,2795,2795,0
20250401,152000,11171377,2795,2795,2795,2795,0
20250401,151900,11171377,2795,2795,2795,2795,2
20250401,151800,11165787,2795,2795,2795,2795,98
20250401,151700,10891877,2795,2795,2795,2795,0
20250401,151600,10891877,2795,2795,2795,2795,0
20250401,151500,10891877,2795,2795,2795,2795,0
20250401,151400,10891877,2795,2795,2795,2795,0
20250401,151300,10891877,2795,2795,2795,2795,0
20250401,151200,10891877,2795,2795,2795,2795,0
20250401,151100,10891877,2795,2795,2795,2795,0
20250401,151000,10891877,2795,2795,2795,2795,0
20250401,150900,10891877,2795,2795,2795,2795,0
20250401,150800,10891877,2795,2795,2795,2795,0
20250401,150700,10891877,2795,2795,2795,2795,0
20250401,150600,10891877,2795,2795,2795,2795,0
20250401,150500,10891877,2795,2795,2795,2795,0
20250401,150400,10891877,2795,2795,2795,2795,0
20250401,150300,10891877,2795,2795,2795,2795,0
20250401,150200,10891877,2795,2795,2795,2795,0
20250401,150100,10891877,2795,2795,2795,2795,0
20250401,150000,10891877,2795,2795,2795,2795,1
20250401,145900,10889082,2785,2785,2785,2785,4
20250401,145800,10877942,2785,2785,2785,2785,0
20250401,145700,10877942,2785,2785,2785,2785,0
20250401,145600,10877942,2785,2785,2785,2785,0
20250401,145500,10877942,2785,2785,2785,2785,0
20250401,145400,10877942,2785,2785,2785,2785,0
20250401,145300,10877942,2785,2785,2785,2785,0
20250401,145200,10877942,2785,2785,2785,2785,0
20250401,145100,10877942,2785,2785,2785,2785,0
20250401,145000,10877942,2785,2785,2785,2785,0
20250401,144900,10877942,2785,2785,2785,2785,0
20250401,144800,10877942,2785,2785,2785,2785,0
20250401,144700,10877942,2785,2785,2785,2785,0
20250401,144600,10877942,2785,2785,2785,2785,0
20250401,144500,10877942,2785,2785,2785,2785,0
20250401,144400,10877942,2785,2785,2785,2785,0
20250401,144300,10877942,2785,2785,2785,2785,0
20250401,144200,10877942,2785,2785,2785,2785,0
20250401,144100,10877942,2785,2785,2785,2785,0
20250401,144000,10877942,2785,2785,2785,2785,0
20250401,143900,10877942,2785,2785,2785,2785,0
20250401,143800,10877942,2785,2785,2785,2785,0
20250401,143700,10877942,2785,2785,2785,2785,0
20250401,143600,10877942,2785,2785,2785,2785,0
20250401,143500,10877942,2785,2785,2785,2785,0
20250401,143400,10877942,2785,2785,2785,2785,0
20250401,143300,10877942,2785,2785,2785,2785,0
20250401,143200,10877942,2785,2785,2785,2785,0
20250401,143100,10877942,2785,2785,2785,2785,0
20250401,143000,10877942,2785,2785,2785,2785,0
20250401,142900,10877942,2785,2785,2785,2785,0
20250401,142800,10877942,2785,2785,2785,2785,0
20250401,142700,10877942,2785,2785,2785,2785,0
20250401,142600,10877942,2785,2785,2785,2785,0
20250401,142500,10877942,2785,2785,2785,2785,0
20250401,142400,10877942,2785,2785,2785,2785,0
20250401,142300,10877942,2785,2785,2785,2785,0
20250401,142200,10877942,2785,2785,2785,2785,0
20250401,142100,10877942,2785,2785,2785,2785,0
20250401,142000,10877942,2785,2785,2785,2785,0
20250401,141900,10877942,2785,2785,2785,2785,0
20250401,141800,10877942,2785,2785,2785,2785,0
20250401,141700,10877942,2785,2785,2785,2785,0
20250401,141600,10877942,2785,2785,2785,2785,1
20250401,141500,10875157,2785,2785,2785,2785,0
20250401,141400,10875157,2785,2785,2785,2785,0
20250401,141300,10875157,2785,2785,2785,2785,0
20250401,141200,10875157,2785,2785,2785,2785,0
20250401,141100,10875157,2785,2785,2785,2785,2
20250401,141000,10869587,2790,2790,2790,2790,0
20250401,140900,10869587,2790,2790,2790,2790,0
20250401,140800,10869587,2790,2790,2790,2790,0
20250401,140700,10869587,2790,2790,2790,2790,0
20250401,140600,10869587,2790,2790,2790,2790,0
20250401,140500,10869587,2790,2790,2790,2790,0
20250401,140400,10869587,2790,2790,2790,2790,0
20250401,140300,10869587,2790,2790,2790,2790,0
20250401,140200,10869587,2790,2790,2790,2790,0
20250401,140100,10869587,2790,2790,2790,2790,0
20250401,140000,10869587,2790,2790,2790,2790,0
20250401,135900,10869587,2790,2790,2790,2790,0
20250401,135800,10869587,2790,2790,2790,2790,0
20250401,135700,10869587,2790,2790,2790,2790,0
20250401,135600,10869587,2790,2790,2790,2790,0
20250401,135500,10869587,2790,2790,2790,2790,0
20250401,135400,10869587,2790,2790,2790,2790,0
20250401,135300,10869587,2790,2790,2790,2790,0
20250401,135200,10869587,2790,2790,2790,2790,0
20250401,135100,10869587,2790,2790,2790,2790,0
20250401,135000,10869587,2790,2790,2790,2790,0
20250401,134900,10869587,2790,2790,2790,2790,0
20250401,134800,10869587,2790,2790,2790,2790,0
20250401,134700,10869587,2790,2790,2790,2790,0
20250401,134600,10869587,2790,2790,2790,2790,1
20250401,134500,10866797,2785,2785,2785,2785,0
20250401,134400,10866797,2785,2785,2785,2785,0
20250401,134300,10866797,2785,2785,2785,2785,1
20250401,134200,10864012,2790,2790,2790,2790,0
20250401,134100,10864012,2790,2785,2790,2785,2
20250401,134000,10858437,2775,2775,2775,2775,0
20250401,133900,10858437,2775,2785,2785,2775,100
20250401,133800,10580922,2780,2780,2780,2780,1
20250401,133700,10578142,2790,2790,2790,2790,0
20250401,133600,10578142,2790,2790,2790,2790,0
20250401,133500,10578142,2790,2790,2790,2790,0
20250401,133400,10578142,2790,2790,2790,2790,0
20250401,133300,10578142,2790,2790,2790,2790,0
20250401,133200,10578142,2790,2790,2790,2790,0
20250401,133100,10578142,2790,2790,2790,2790,0
20250401,133000,10578142,2790,2790,2790,2790,0
20250401,132900,10578142,2790,2790,2790,2790,1
20250401,132800,10575352,2780,2780,2780,2780,1
20250401,132700,10572572,2775,2775,2775,2775,0
20250401,132600,10572572,2775,2775,2775,2775,0
20250401,132500,10572572,2775,2775,2775,2775,0
20250401,132400,10572572,2775,2775,2775,2775,0
20250401,132300,10572572,2775,2775,2775,2775,0
20250401,132200,10572572,2775,2775,2775,2775,0
20250401,132100,10572572,2775,2775,2775,2775,0
20250401,132000,10572572,2775,2775,2775,2775,0
20250401,131900,10572572,2775,2775,2775,2775,0
20250401,131800,10572572,2775,2775,2775,2775,0
20250401,131700,10572572,2775,2775,2775,2775,0
20250401,131600,10572572,2775,2785,2785,2775,380
20250401,131500,9518057,2780,2780,2780,2780,0
20250401,131400,9518057,2780,2780,2780,2780,0
20250401,131300,9518057,2780,2780,2780,2780,0
20250401,131200,9518057,2780,2780,2780,2780,0
20250401,131100,9518057,2780,2780,2780,2780,0
20250401,131000,9518057,2780,2780,2780,2780,1
20250401,130900,9515277,2790,2790,2790,2790,0
20250401,130800,9515277,2790,2790,2790,2790,0
20250401,130700,9515277,2790,2790,2790,2780,381
20250401,130600,8456072,2795,2770,2795,2750,585
20250401,130500,6842662,2775,2775,2775,2775,0
20250401,130400,6842662,2775,2775,2775,2775,0
20250401,130300,6842662,2775,2775,2775,2775,0
20250401,130200,6842662,2775,2775,2775,2775,0
20250401,130100,6842662,2775,2780,2787,2775,381
20250401,130000,5785355,2775,2775,2775,2775,0
20250401,125900,5785355,2775,2775,2775,2775,0
20250401,125800,5785355,2775,2775,2775,2775,0
20250401,125700,5785355,2775,2785,2785,2775,380
20250401,125600,4730840,2775,2775,2775,2775,14
20250401,125500,4691990,2775,2775,2775,2775,0
20250401,125400,4691990,2775,2775,2775,2775,0
20250401,125300,4691990,2775,2775,2775,2775,0
20250401,125200,4691990,2775,2775,2775,2775,0
20250401,125100,4691990,2775,2785,2785,2775,400
20250401,125000,3581625,2790,2790,2790,2790,0
20250401,124900,3581625,2790,2790,2790,2790,0
20250401,124800,3581625,2790,2790,2790,2790,0
20250401,124700,3581625,2790,2790,2790,2790,0
20250401,124600,3581625,2790,2790,2790,2790,0
20250401,124500,3581625,2790,2790,2790,2790,0
20250401,124400,3581625,2790,2790,2790,2790,0
20250401,124300,3581625,2790,2790,2790,2790,0
20250401,124200,3581625,2790,2790,2790,2790,0
20250401,124100,3581625,2790,2790,2790,2790,0
20250401,124000,3581625,2790,2790,2790,2790,0
20250401,123900,3581625,2790,2790,2790,2790,0
20250401,123800,3581625,2790,2790,2790,2790,0
20250401,123700,3581625,2790,2770,2790,2770,103
20250401,123600,3296275,2770,2770,2770,2770,0
20250401,123500,3296275,2770,2770,2770,2770,0
20250401,123400,3296275,2770,2770,2770,2770,1
20250401,123300,3293505,2790,2790,2790,2790,0
20250401,123200,3293505,2790,2790,2790,2790,0
20250401,123100,3293505,2790,2790,2790,2790,0
20250401,123000,3293505,2790,2790,2790,2790,0
20250401,122900,3293505,2790,2790,2790,2790,1
20250401,122800,3290715,2755,2755,2755,2755,0
20250401,122700,3290715,2755,2755,2755,2755,0
20250401,122600,3290715,2755,2755,2755,2755,39
20250401,122500,3183270,2795,2795,2795,2795,0
20250401,122400,3183270,2795,2795,2795,2795,0
20250401,122300,3183270,2795,2795,2795,2795,0
20250401,122200,3183270,2795,2795,2795,2795,0
20250401,122100,3183270,2795,2790,2795,2790,200
20250401,122000,2624320,2795,2795,2795,2795,0
20250401,121900,2624320,2795,2795,2795,2795,0
20250401,121800,2624320,2795,2795,2795,2795,0
20250401,121700,2624320,2795,2795,2795,2795,0
20250401,121600,2624320,2795,2795,2795,2795,0
20250401,121500,2624320,2795,2795,2795,2795,0
20250401,121400,2624320,2795,2795,2795,2795,1
20250401,121300,2621525,2790,2790,2790,2790,0
20250401,121200,2621525,2790,2790,2790,2790,0
20250401,121100,2621525,2790,2790,2790,2790,0
20250401,121000,2621525,2790,2790,2790,2790,0
20250401,120900,2621525,2790,2790,2790,2790,0
20250401,120800,2621525,2790,2790,2790,2790,0
20250401,120700,2621525,2790,2790,2790,2790,0
20250401,120600,2621525,2790,2790,2790,2790,0
20250401,120500,2621525,2790,2790,2790,2790,0
20250401,120400,2621525,2790,2790,2790,2790,0
20250401,120300,2621525,2790,2790,2790,2790,0
20250401,120200,2621525,2790,2790,2790,2790,0
20250401,120100,2621525,2790,2790,2790,2790,0
20250401,120000,2621525,2790,2790,2790,2790,0
20250401,115900,2621525,2790,2790,2790,2790,0
20250401,115800,2621525,2790,2790,2790,2790,0
20250401,115700,2621525,2790,2790,2790,2790,0
20250401,115600,2621525,2790,2790,2790,2790,1
20250401,115500,2618735,2755,2755,2755,2755,1
20250401,115400,2615980,2795,2795,2795,2795,0
20250401,115300,2615980,2795,2795,2795,2795,0
20250401,115200,2615980,2795,2795,2795,2795,0
20250401,115100,2615980,2795,2795,2795,2795,0
20250401,115000,2615980,2795,2795,2795,2795,0
20250401,114900,2615980,2795,2795,2795,2795,0
20250401,114800,2615980,2795,2795,2795,2795,0
20250401,114700,2615980,2795,2795,2795,2795,0
20250401,114600,2615980,2795,2795,2795,2795,0
20250401,114500,2615980,2795,2795,2795,2795,0
20250401,114400,2615980,2795,2795,2795,2795,0
20250401,114300,2615980,2795,2795,2795,2795,0
20250401,114200,2615980,2795,2795,2795,2795,0
20250401,114100,2615980,2795,2795,2795,2795,0
20250401,114000,2615980,2795,2795,2795,2795,0
20250401,113900,2615980,2795,2795,2795,2795,0
20250401,113800,2615980,2795,2795,2795,2795,1
20250401,113700,2613185,2770,2780,2780,2770,380
20250401,113600,1560555,2780,2780,2780,2780,1
20250401,113500,1557775,2790,2790,2790,2790,0
20250401,113400,1557775,2790,2790,2790,2790,0
20250401,113300,1557775,2790,2790,2790,2790,0
20250401,113200,1557775,2790,2790,2790,2790,0
20250401,113100,1557775,2790,2790,2790,2790,0
20250401,113000,1557775,2790,2790,2790,2790,0
20250401,112900,1557775,2790,2790,2790,2790,0
20250401,112800,1557775,2790,2790,2790,2790,0
20250401,112700,1557775,2790,2790,2790,2790,0
20250401,112600,1557775,2790,2790,2790,2790,0
20250401,112500,1557775,2790,2785,2790,2785,42
20250401,112400,1440755,2785,2785,2785,2785,0
20250401,112300,1440755,2785,2785,2785,2785,0
20250401,112200,1440755,2785,2785,2785,2785,0
20250401,112100,1440755,2785,2785,2785,2785,0
20250401,112000,1440755,2785,2785,2785,2785,0
20250401,111900,1440755,2785,2785,2785,2785,0
20250401,111800,1440755,2785,2785,2785,2785,0
20250401,111700,1440755,2785,2785,2785,2785,0
20250401,111600,1440755,2785,2785,2785,2785,1
20250401,111500,1437970,2795,2795,2795,2795,0
20250401,111400,1437970,2795,2795,2795,2795,0
20250401,111300,1437970,2795,2795,2795,2795,0
20250401,111200,1437970,2795,2795,2795,2795,0
20250401,111100,1437970,2795,2795,2795,2795,0
20250401,111000,1437970,2795,2795,2795,2795,0
20250401,110900,1437970,2795,2795,2795,2795,0
20250401,110800,1437970,2795,2795,2795,2795,0
20250401,110700,1437970,2795,2795,2795,2795,0
20250401,110600,1437970,2795,2795,2795,2795,0
20250401,110500,1437970,2795,2795,2795,2795,0
20250401,110400,1437970,2795,2795,2795,2795,0
20250401,110300,1437970,2795,2795,2795,2795,0
20250401,110200,1437970,2795,2795,2795,2795,0
20250401,110100,1437970,2795,2795,2795,2795,0
20250401,110000,1437970,2795,2795,2795,2795,0
20250401,105900,1437970,2795,2795,2795,2795,0
20250401,105800,1437970,2795,2795,2795,2795,0
20250401,105700,1437970,2795,2795,2795,2795,0
20250401,105600,1437970,2795,2795,2795,2795,0
20250401,105500,1437970,2795,2795,2795,2795,0
20250401,105400,1437970,2795,2795,2795,2795,0
20250401,105300,1437970,2795,2795,2795,2795,0
20250401,105200,1437970,2795,2795,2795,2795,0
20250401,105100,1437970,2795,2795,2795,2795,0
20250401,105000,1437970,2795,2795,2795,2795,0
20250401,104900,1437970,2795,2795,2795,2795,0
20250401,104800,1437970,2795,2795,2795,2795,0
20250401,104700,1437970,2795,2795,2795,2795,0
20250401,104600,1437970,2795,2795,2795,2795,0
20250401,104500,1437970,2795,2795,2795,2795,0
20250401,104400,1437970,2795,2795,2795,2795,0
20250401,104300,1437970,2795,2795,2795,2795,0
20250401,104200,1437970,2795,2795,2795,2795,0
20250401,104100,1437970,2795,2795,2795,2795,0
20250401,104000,1437970,2795,2795,2795,2795,0
20250401,103900,1437970,2795,2795,2795,2795,0
20250401,103800,1437970,2795,2795,2795,2795,0
20250401,103700,1437970,2795,2795,2795,2795,0
20250401,103600,1437970,2795,2795,2795,2795,0
20250401,103500,1437970,2795,2795,2795,2795,0
20250401,103400,1437970,2795,2795,2795,2795,0
20250401,103300,1437970,2795,2795,2795,2795,0
20250401,103200,1437970,2795,2795,2795,2795,0
20250401,103100,1437970,2795,2795,2795,2795,0
20250401,103000,1437970,2795,2795,2795,2795,0
20250401,102900,1437970,2795,2795,2795,2795,0
20250401,102800,1437970,2795,2795,2795,2795,0
20250401,102700,1437970,2795,2795,2795,2795,0
20250401,102600,1437970,2795,2795,2795,2795,0
20250401,102500,1437970,2795,2795,2795,2795,0
20250401,102400,1437970,2795,2795,2795,2795,0
20250401,102300,1437970,2795,2795,2795,2795,0
20250401,102200,1437970,2795,2795,2795,2795,0
20250401,102100,1437970,2795,2795,2795,2795,0
20250401,102000,1437970,2795,2795,2795,2795,1
20250401,101900,1435175,2785,2785,2785,2785,0
20250401,101800,1435175,2785,2785,2785,2785,30
20250401,101700,1351625,2785,2760,2785,2760,2
20250401,101600,1346080,2755,2750,2755,2750,4
20250401,101500,1335065,2795,2795,2795,2795,0
20250401,101400,1335065,2795,2795,2795,2795,0
20250401,101300,1335065,2795,2795,2795,2795,0
20250401,101200,1335065,2795,2795,2795,2795,0
20250401,101100,1335065,2795,2795,2795,2795,0
20250401,101000,1335065,2795,2795,2795,2795,0
20250401,100900,1335065,2795,2795,2795,2795,0
20250401,100800,1335065,2795,2795,2795,2795,0
20250401,100700,1335065,2795,2795,2795,2795,0
20250401,100600,1335065,2795,2795,2795,2795,0
20250401,100500,1335065,2795,2795,2795,2795,0
20250401,100400,1335065,2795,2795,2795,2795,0
20250401,100300,1335065,2795,2795,2795,2795,0
20250401,100200,1335065,2795,2795,2795,2795,0
20250401,100100,1335065,2795,2795,2795,2795,0
20250401,100000,1335065,2795,2795,2795,2795,0
20250401,095900,1335065,2795,2795,2795,2795,0
20250401,095800,1335065,2795,2795,2795,2795,0
20250401,095700,1335065,2795,2795,2795,2795,0
20250401,095600,1335065,2795,2795,2795,2795,0
20250401,095500,1335065,2795,2795,2795,2795,1
20250401,095400,1332270,2795,2795,2795,2795,0
20250401,095300,1332270,2795,2795,2795,2795,0
20250401,095200,1332270,2795,2795,2795,2795,0
20250401,095100,1332270,2795,2795,2795,2795,0
20250401,095000,1332270,2795,2795,2795,2795,0
20250401,094900,1332270,2795,2755,2795,2740,19
20250401,094800,1279985,2800,2800,2800,2800,0
20250401,094700,1279985,2800,2800,2800,2800,0
20250401,094600,1279985,2800,2800,2800,2800,0
20250401,094500,1279985,2800,2800,2800,2800,0
20250401,094400,1279985,2800,2800,2800,2800,0
20250401,094300,1279985,2800,2800,2800,2800,0
20250401,094200,1279985,2800,2800,2800,2800,0
20250401,094100,1279985,2800,2800,2800,2800,0
20250401,094000,1279985,2800,2800,2800,2800,0
20250401,093900,1279985,2800,2800,2800,2800,0
20250401,093800,1279985,2800,2800,2800,2800,0
20250401,093700,1279985,2800,2800,2800,2800,0
20250401,093600,1279985,2800,2800,2800,2800,1
20250401,093500,1277185,2800,2800,2800,2800,0
20250401,093400,1277185,2800,2800,2800,2800,0
20250401,093300,1277185,2800,2800,2800,2800,0
20250401,093200,1277185,2800,2800,2800,2800,2
20250401,093100,1271585,2800,2800,2800,2800,0
20250401,093000,1271585,2800,2800,2800,2800,0
20250401,092900,1271585,2800,2800,2800,2800,0
20250401,092800,1271585,2800,2800,2800,2800,0
20250401,092700,1271585,2800,2800,2800,2800,0
20250401,092600,1271585,2800,2800,2800,2800,4
20250401,092500,1260385,2795,2795,2795,2795,0
20250401,092400,1260385,2795,2795,2795,2795,3
20250401,092300,1252000,2795,2795,2795,2795,36
20250401,092200,1151380,2765,2765,2765,2765,0
20250401,092100,1151380,2765,2765,2765,2765,0
20250401,092000,1151380,2765,2765,2765,2765,1
20250401,091900,1148615,2795,2795,2795,2795,0
20250401,091800,1148615,2795,2795,2795,2795,0
20250401,091700,1148615,2795,2795,2795,2795,0
20250401,091600,1148615,2795,2795,2795,2795,0
20250401,091500,1148615,2795,2795,2795,2795,2
20250401,091400,1143025,2795,2795,2795,2795,3
20250401,091300,1134640,2795,2795,2795,2795,0
20250401,091200,1134640,2795,2795,2795,2795,0
20250401,091100,1134640,2795,2795,2795,2795,0
20250401,091000,1134640,2795,2795,2795,2795,1
20250401,090900,1131845,2800,2800,2800,2800,1
20250401,090800,1129045,2805,2805,2805,2805,2
20250401,090700,1123435,2810,2810,2810,2810,0
20250401,090600,1123435,2810,2810,2810,2810,0
20250401,090500,1123435,2810,2810,2810,2810,0
20250401,090400,1123435,2810,2810,2810,2810,0
20250401,090300,1123435,2810,2810,2810,2810,0
20250401,090200,1123435,2810,2810,2810,2810,353
20250401,090100,131505,2810,2810,2810,2810,2
20250401,090000,125885,2810,2735,2810,2735,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 11344667 2795 2795 2795 2795 62
3 20250401 193800 11344667 2795 2795 2795 2795 0
4 20250401 193700 11344667 2795 2795 2795 2795 0
5 20250401 193600 11344667 2795 2795 2795 2795 0
6 20250401 193500 11344667 2795 2795 2795 2795 0
7 20250401 193400 11344667 2795 2795 2795 2795 0
8 20250401 193300 11344667 2795 2795 2795 2795 0
9 20250401 193200 11344667 2795 2795 2795 2795 0
10 20250401 193100 11344667 2795 2795 2795 2795 0
11 20250401 193000 11344667 2795 2795 2795 2795 0
12 20250401 192900 11344667 2795 2795 2795 2795 0
13 20250401 192800 11344667 2795 2795 2795 2795 0
14 20250401 192700 11344667 2795 2795 2795 2795 0
15 20250401 192600 11344667 2795 2795 2795 2795 0
16 20250401 192500 11344667 2795 2795 2795 2795 0
17 20250401 192400 11344667 2795 2795 2795 2795 0
18 20250401 192300 11344667 2795 2795 2795 2795 0
19 20250401 192200 11344667 2795 2795 2795 2795 0
20 20250401 192100 11344667 2795 2795 2795 2795 0
21 20250401 192000 11344667 2795 2795 2795 2795 0
22 20250401 191900 11344667 2795 2795 2795 2795 0
23 20250401 191800 11344667 2795 2795 2795 2795 0
24 20250401 191700 11344667 2795 2795 2795 2795 0
25 20250401 191600 11344667 2795 2795 2795 2795 0
26 20250401 191500 11344667 2795 2795 2795 2795 0
27 20250401 191400 11344667 2795 2795 2795 2795 0
28 20250401 191300 11344667 2795 2795 2795 2795 0
29 20250401 191200 11344667 2795 2795 2795 2795 0
30 20250401 191100 11344667 2795 2795 2795 2795 0
31 20250401 191000 11344667 2795 2795 2795 2795 0
32 20250401 190900 11344667 2795 2795 2795 2795 62
33 20250401 190800 11344667 2795 2795 2795 2795 0
34 20250401 190700 11344667 2795 2795 2795 2795 0
35 20250401 190600 11344667 2795 2795 2795 2795 0
36 20250401 190500 11344667 2795 2795 2795 2795 0
37 20250401 190400 11344667 2795 2795 2795 2795 0
38 20250401 190300 11344667 2795 2795 2795 2795 0
39 20250401 190200 11344667 2795 2795 2795 2795 0
40 20250401 190100 11344667 2795 2795 2795 2795 0
41 20250401 190000 11344667 2795 2795 2795 2795 0
42 20250401 185900 11344667 2795 2795 2795 2795 0
43 20250401 185800 11344667 2795 2795 2795 2795 0
44 20250401 185700 11344667 2795 2795 2795 2795 0
45 20250401 185600 11344667 2795 2795 2795 2795 0
46 20250401 185500 11344667 2795 2795 2795 2795 0
47 20250401 185400 11344667 2795 2795 2795 2795 0
48 20250401 185300 11344667 2795 2795 2795 2795 0
49 20250401 185200 11344667 2795 2795 2795 2795 0
50 20250401 185100 11344667 2795 2795 2795 2795 0
51 20250401 185000 11344667 2795 2795 2795 2795 0
52 20250401 184900 11344667 2795 2795 2795 2795 0
53 20250401 184800 11344667 2795 2795 2795 2795 0
54 20250401 184700 11344667 2795 2795 2795 2795 0
55 20250401 184600 11344667 2795 2795 2795 2795 0
56 20250401 184500 11344667 2795 2795 2795 2795 0
57 20250401 184400 11344667 2795 2795 2795 2795 0
58 20250401 184300 11344667 2795 2795 2795 2795 0
59 20250401 184200 11344667 2795 2795 2795 2795 0
60 20250401 184100 11344667 2795 2795 2795 2795 0
61 20250401 184000 11344667 2795 2795 2795 2795 0
62 20250401 183900 11344667 2795 2795 2795 2795 62
63 20250401 183800 11344667 2795 2795 2795 2795 0
64 20250401 183700 11344667 2795 2795 2795 2795 0
65 20250401 183600 11344667 2795 2795 2795 2795 0
66 20250401 183500 11344667 2795 2795 2795 2795 0
67 20250401 183400 11344667 2795 2795 2795 2795 0
68 20250401 183300 11344667 2795 2795 2795 2795 0
69 20250401 183200 11344667 2795 2795 2795 2795 0
70 20250401 183100 11344667 2795 2795 2795 2795 0
71 20250401 183000 11344667 2795 2795 2795 2795 0
72 20250401 182900 11344667 2795 2795 2795 2795 0
73 20250401 182800 11344667 2795 2795 2795 2795 0
74 20250401 182700 11344667 2795 2795 2795 2795 0
75 20250401 182600 11344667 2795 2795 2795 2795 0
76 20250401 182500 11344667 2795 2795 2795 2795 0
77 20250401 182400 11344667 2795 2795 2795 2795 0
78 20250401 182300 11344667 2795 2795 2795 2795 0
79 20250401 182200 11344667 2795 2795 2795 2795 0
80 20250401 182100 11344667 2795 2795 2795 2795 0
81 20250401 182000 11344667 2795 2795 2795 2795 0
82 20250401 181900 11344667 2795 2795 2795 2795 0
83 20250401 181800 11344667 2795 2795 2795 2795 0
84 20250401 181700 11344667 2795 2795 2795 2795 0
85 20250401 181600 11344667 2795 2795 2795 2795 0
86 20250401 181500 11344667 2795 2795 2795 2795 0
87 20250401 181400 11344667 2795 2795 2795 2795 0
88 20250401 181300 11344667 2795 2795 2795 2795 0
89 20250401 181200 11344667 2795 2795 2795 2795 0
90 20250401 181100 11344667 2795 2795 2795 2795 0
91 20250401 181000 11344667 2795 2795 2795 2795 0
92 20250401 180900 11344667 2795 2795 2795 2795 62
93 20250401 180800 11344667 2795 2795 2795 2795 0
94 20250401 180700 11344667 2795 2795 2795 2795 0
95 20250401 180600 11344667 2795 2795 2795 2795 0
96 20250401 180500 11344667 2795 2795 2795 2795 0
97 20250401 180400 11344667 2795 2795 2795 2795 0
98 20250401 180300 11344667 2795 2795 2795 2795 0
99 20250401 180200 11344667 2795 2795 2795 2795 0
100 20250401 180100 11344667 2795 2795 2795 2795 0
101 20250401 180000 11344667 2795 2795 2795 2795 0
102 20250401 175900 11344667 2795 2795 2795 2795 0
103 20250401 175800 11344667 2795 2795 2795 2795 0
104 20250401 175700 11344667 2795 2795 2795 2795 0
105 20250401 175600 11344667 2795 2795 2795 2795 0
106 20250401 175500 11344667 2795 2795 2795 2795 0
107 20250401 175400 11344667 2795 2795 2795 2795 0
108 20250401 175300 11344667 2795 2795 2795 2795 0
109 20250401 175200 11344667 2795 2795 2795 2795 0
110 20250401 175100 11344667 2795 2795 2795 2795 0
111 20250401 175000 11344667 2795 2795 2795 2795 0
112 20250401 174900 11344667 2795 2795 2795 2795 0
113 20250401 174800 11344667 2795 2795 2795 2795 0
114 20250401 174700 11344667 2795 2795 2795 2795 0
115 20250401 174600 11344667 2795 2795 2795 2795 0
116 20250401 174500 11344667 2795 2795 2795 2795 0
117 20250401 174400 11344667 2795 2795 2795 2795 0
118 20250401 174300 11344667 2795 2795 2795 2795 0
119 20250401 174200 11344667 2795 2795 2795 2795 0
120 20250401 174100 11344667 2795 2795 2795 2795 0
121 20250401 174000 11344667 2795 2795 2795 2795 0
122 20250401 173900 11344667 2795 2795 2795 2795 62
123 20250401 173800 11344667 2795 2795 2795 2795 0
124 20250401 173700 11344667 2795 2795 2795 2795 0
125 20250401 173600 11344667 2795 2795 2795 2795 0
126 20250401 173500 11344667 2795 2795 2795 2795 0
127 20250401 173400 11344667 2795 2795 2795 2795 0
128 20250401 173300 11344667 2795 2795 2795 2795 0
129 20250401 173200 11344667 2795 2795 2795 2795 0
130 20250401 173100 11344667 2795 2795 2795 2795 0
131 20250401 173000 11344667 2795 2795 2795 2795 0
132 20250401 172900 11344667 2795 2795 2795 2795 0
133 20250401 172800 11344667 2795 2795 2795 2795 0
134 20250401 172700 11344667 2795 2795 2795 2795 0
135 20250401 172600 11344667 2795 2795 2795 2795 0
136 20250401 172500 11344667 2795 2795 2795 2795 0
137 20250401 172400 11344667 2795 2795 2795 2795 0
138 20250401 172300 11344667 2795 2795 2795 2795 0
139 20250401 172200 11344667 2795 2795 2795 2795 0
140 20250401 172100 11344667 2795 2795 2795 2795 0
141 20250401 172000 11344667 2795 2795 2795 2795 0
142 20250401 171900 11344667 2795 2795 2795 2795 0
143 20250401 171800 11344667 2795 2795 2795 2795 0
144 20250401 171700 11344667 2795 2795 2795 2795 0
145 20250401 171600 11344667 2795 2795 2795 2795 0
146 20250401 171500 11344667 2795 2795 2795 2795 0
147 20250401 171400 11344667 2795 2795 2795 2795 0
148 20250401 171300 11344667 2795 2795 2795 2795 0
149 20250401 171200 11344667 2795 2795 2795 2795 0
150 20250401 171100 11344667 2795 2795 2795 2795 0
151 20250401 171000 11344667 2795 2795 2795 2795 0
152 20250401 170900 11344667 2795 2795 2795 2795 62
153 20250401 170800 11344667 2795 2795 2795 2795 0
154 20250401 170700 11344667 2795 2795 2795 2795 0
155 20250401 170600 11344667 2795 2795 2795 2795 0
156 20250401 170500 11344667 2795 2795 2795 2795 0
157 20250401 170400 11344667 2795 2795 2795 2795 0
158 20250401 170300 11344667 2795 2795 2795 2795 0
159 20250401 170200 11344667 2795 2795 2795 2795 0
160 20250401 170100 11344667 2795 2795 2795 2795 0
161 20250401 170000 11344667 2795 2795 2795 2795 0
162 20250401 165900 11344667 2795 2795 2795 2795 0
163 20250401 165800 11344667 2795 2795 2795 2795 0
164 20250401 165700 11344667 2795 2795 2795 2795 0
165 20250401 165600 11344667 2795 2795 2795 2795 0
166 20250401 165500 11344667 2795 2795 2795 2795 0
167 20250401 165400 11344667 2795 2795 2795 2795 0
168 20250401 165300 11344667 2795 2795 2795 2795 0
169 20250401 165200 11344667 2795 2795 2795 2795 0
170 20250401 165100 11344667 2795 2795 2795 2795 0
171 20250401 165000 11344667 2795 2795 2795 2795 0
172 20250401 164900 11344667 2795 2795 2795 2795 0
173 20250401 164800 11344667 2795 2795 2795 2795 0
174 20250401 164700 11344667 2795 2795 2795 2795 0
175 20250401 164600 11344667 2795 2795 2795 2795 0
176 20250401 164500 11344667 2795 2795 2795 2795 0
177 20250401 164400 11344667 2795 2795 2795 2795 0
178 20250401 164300 11344667 2795 2795 2795 2795 0
179 20250401 164200 11344667 2795 2795 2795 2795 0
180 20250401 164100 11344667 2795 2795 2795 2795 0
181 20250401 164000 11344667 2795 2795 2795 2795 0
182 20250401 163900 11344667 2795 2795 2795 2795 62
183 20250401 163800 11344667 2795 2795 2795 2795 0
184 20250401 163700 11344667 2795 2795 2795 2795 0
185 20250401 163600 11344667 2795 2795 2795 2795 0
186 20250401 163500 11344667 2795 2795 2795 2795 0
187 20250401 163400 11344667 2795 2795 2795 2795 0
188 20250401 163300 11344667 2795 2795 2795 2795 0
189 20250401 163200 11344667 2795 2795 2795 2795 0
190 20250401 163100 11344667 2795 2795 2795 2795 0
191 20250401 163000 11344667 2795 2795 2795 2795 0
192 20250401 162900 11344667 2795 2795 2795 2795 0
193 20250401 162800 11344667 2795 2795 2795 2795 0
194 20250401 162700 11344667 2795 2795 2795 2795 0
195 20250401 162600 11344667 2795 2795 2795 2795 0
196 20250401 162500 11344667 2795 2795 2795 2795 0
197 20250401 162400 11344667 2795 2795 2795 2795 0
198 20250401 162300 11344667 2795 2795 2795 2795 0
199 20250401 162200 11344667 2795 2795 2795 2795 0
200 20250401 162100 11344667 2795 2795 2795 2795 0
201 20250401 162000 11344667 2795 2795 2795 2795 0
202 20250401 161900 11344667 2795 2795 2795 2795 0
203 20250401 161800 11344667 2795 2795 2795 2795 0
204 20250401 161700 11344667 2795 2795 2795 2795 0
205 20250401 161600 11344667 2795 2795 2795 2795 0
206 20250401 161500 11344667 2795 2795 2795 2795 0
207 20250401 161400 11344667 2795 2795 2795 2795 0
208 20250401 161300 11344667 2795 2795 2795 2795 0
209 20250401 161200 11344667 2795 2795 2795 2795 0
210 20250401 161100 11344667 2795 2795 2795 2795 0
211 20250401 161000 11344667 2795 2795 2795 2795 0
212 20250401 160900 11344667 2795 2795 2795 2795 62
213 20250401 160800 11344667 2795 2795 2795 2795 0
214 20250401 160700 11344667 2795 2795 2795 2795 0
215 20250401 160600 11344667 2795 2795 2795 2795 0
216 20250401 160500 11344667 2795 2795 2795 2795 0
217 20250401 160400 11344667 2795 2795 2795 2795 0
218 20250401 160300 11344667 2795 2795 2795 2795 0
219 20250401 160200 11344667 2795 2795 2795 2795 0
220 20250401 160100 11344667 2795 2795 2795 2795 0
221 20250401 160000 11344667 2795 2795 2795 2795 0
222 20250401 155900 11344667 2795 2795 2795 2795 0
223 20250401 155800 11344667 2795 2795 2795 2795 0
224 20250401 155700 11344667 2795 2795 2795 2795 0
225 20250401 155600 11344667 2795 2795 2795 2795 0
226 20250401 155500 11344667 2795 2795 2795 2795 0
227 20250401 155400 11344667 2795 2795 2795 2795 0
228 20250401 155300 11344667 2795 2795 2795 2795 0
229 20250401 155200 11344667 2795 2795 2795 2795 0
230 20250401 155100 11344667 2795 2795 2795 2795 0
231 20250401 155000 11344667 2795 2795 2795 2795 0
232 20250401 154900 11344667 2795 2795 2795 2795 0
233 20250401 154800 11344667 2795 2795 2795 2795 0
234 20250401 154700 11344667 2795 2795 2795 2795 0
235 20250401 154600 11344667 2795 2795 2795 2795 0
236 20250401 154500 11344667 2795 2795 2795 2795 0
237 20250401 154400 11344667 2795 2795 2795 2795 0
238 20250401 154300 11344667 2795 2795 2795 2795 0
239 20250401 154200 11344667 2795 2795 2795 2795 0
240 20250401 154100 11344667 2795 2795 2795 2795 0
241 20250401 154000 11344667 2795 2795 2795 2795 0
242 20250401 153900 11344667 2795 2795 2795 2795 62
243 20250401 153800 11344667 2795 2795 2795 2795 0
244 20250401 153700 11344667 2795 2795 2795 2795 0
245 20250401 153600 11344667 2795 2795 2795 2795 0
246 20250401 153500 11344667 2795 2795 2795 2795 0
247 20250401 153400 11344667 2795 2795 2795 2795 0
248 20250401 153300 11344667 2795 2795 2795 2795 0
249 20250401 153200 11344667 2795 2795 2795 2795 0
250 20250401 153100 11344667 2795 2795 2795 2795 0
251 20250401 153000 11344667 2795 2795 2795 2795 62
252 20250401 152900 11171377 2795 2795 2795 2795 0
253 20250401 152800 11171377 2795 2795 2795 2795 0
254 20250401 152700 11171377 2795 2795 2795 2795 0
255 20250401 152600 11171377 2795 2795 2795 2795 0
256 20250401 152500 11171377 2795 2795 2795 2795 0
257 20250401 152400 11171377 2795 2795 2795 2795 0
258 20250401 152300 11171377 2795 2795 2795 2795 0
259 20250401 152200 11171377 2795 2795 2795 2795 0
260 20250401 152100 11171377 2795 2795 2795 2795 0
261 20250401 152000 11171377 2795 2795 2795 2795 0
262 20250401 151900 11171377 2795 2795 2795 2795 2
263 20250401 151800 11165787 2795 2795 2795 2795 98
264 20250401 151700 10891877 2795 2795 2795 2795 0
265 20250401 151600 10891877 2795 2795 2795 2795 0
266 20250401 151500 10891877 2795 2795 2795 2795 0
267 20250401 151400 10891877 2795 2795 2795 2795 0
268 20250401 151300 10891877 2795 2795 2795 2795 0
269 20250401 151200 10891877 2795 2795 2795 2795 0
270 20250401 151100 10891877 2795 2795 2795 2795 0
271 20250401 151000 10891877 2795 2795 2795 2795 0
272 20250401 150900 10891877 2795 2795 2795 2795 0
273 20250401 150800 10891877 2795 2795 2795 2795 0
274 20250401 150700 10891877 2795 2795 2795 2795 0
275 20250401 150600 10891877 2795 2795 2795 2795 0
276 20250401 150500 10891877 2795 2795 2795 2795 0
277 20250401 150400 10891877 2795 2795 2795 2795 0
278 20250401 150300 10891877 2795 2795 2795 2795 0
279 20250401 150200 10891877 2795 2795 2795 2795 0
280 20250401 150100 10891877 2795 2795 2795 2795 0
281 20250401 150000 10891877 2795 2795 2795 2795 1
282 20250401 145900 10889082 2785 2785 2785 2785 4
283 20250401 145800 10877942 2785 2785 2785 2785 0
284 20250401 145700 10877942 2785 2785 2785 2785 0
285 20250401 145600 10877942 2785 2785 2785 2785 0
286 20250401 145500 10877942 2785 2785 2785 2785 0
287 20250401 145400 10877942 2785 2785 2785 2785 0
288 20250401 145300 10877942 2785 2785 2785 2785 0
289 20250401 145200 10877942 2785 2785 2785 2785 0
290 20250401 145100 10877942 2785 2785 2785 2785 0
291 20250401 145000 10877942 2785 2785 2785 2785 0
292 20250401 144900 10877942 2785 2785 2785 2785 0
293 20250401 144800 10877942 2785 2785 2785 2785 0
294 20250401 144700 10877942 2785 2785 2785 2785 0
295 20250401 144600 10877942 2785 2785 2785 2785 0
296 20250401 144500 10877942 2785 2785 2785 2785 0
297 20250401 144400 10877942 2785 2785 2785 2785 0
298 20250401 144300 10877942 2785 2785 2785 2785 0
299 20250401 144200 10877942 2785 2785 2785 2785 0
300 20250401 144100 10877942 2785 2785 2785 2785 0
301 20250401 144000 10877942 2785 2785 2785 2785 0
302 20250401 143900 10877942 2785 2785 2785 2785 0
303 20250401 143800 10877942 2785 2785 2785 2785 0
304 20250401 143700 10877942 2785 2785 2785 2785 0
305 20250401 143600 10877942 2785 2785 2785 2785 0
306 20250401 143500 10877942 2785 2785 2785 2785 0
307 20250401 143400 10877942 2785 2785 2785 2785 0
308 20250401 143300 10877942 2785 2785 2785 2785 0
309 20250401 143200 10877942 2785 2785 2785 2785 0
310 20250401 143100 10877942 2785 2785 2785 2785 0
311 20250401 143000 10877942 2785 2785 2785 2785 0
312 20250401 142900 10877942 2785 2785 2785 2785 0
313 20250401 142800 10877942 2785 2785 2785 2785 0
314 20250401 142700 10877942 2785 2785 2785 2785 0
315 20250401 142600 10877942 2785 2785 2785 2785 0
316 20250401 142500 10877942 2785 2785 2785 2785 0
317 20250401 142400 10877942 2785 2785 2785 2785 0
318 20250401 142300 10877942 2785 2785 2785 2785 0
319 20250401 142200 10877942 2785 2785 2785 2785 0
320 20250401 142100 10877942 2785 2785 2785 2785 0
321 20250401 142000 10877942 2785 2785 2785 2785 0
322 20250401 141900 10877942 2785 2785 2785 2785 0
323 20250401 141800 10877942 2785 2785 2785 2785 0
324 20250401 141700 10877942 2785 2785 2785 2785 0
325 20250401 141600 10877942 2785 2785 2785 2785 1
326 20250401 141500 10875157 2785 2785 2785 2785 0
327 20250401 141400 10875157 2785 2785 2785 2785 0
328 20250401 141300 10875157 2785 2785 2785 2785 0
329 20250401 141200 10875157 2785 2785 2785 2785 0
330 20250401 141100 10875157 2785 2785 2785 2785 2
331 20250401 141000 10869587 2790 2790 2790 2790 0
332 20250401 140900 10869587 2790 2790 2790 2790 0
333 20250401 140800 10869587 2790 2790 2790 2790 0
334 20250401 140700 10869587 2790 2790 2790 2790 0
335 20250401 140600 10869587 2790 2790 2790 2790 0
336 20250401 140500 10869587 2790 2790 2790 2790 0
337 20250401 140400 10869587 2790 2790 2790 2790 0
338 20250401 140300 10869587 2790 2790 2790 2790 0
339 20250401 140200 10869587 2790 2790 2790 2790 0
340 20250401 140100 10869587 2790 2790 2790 2790 0
341 20250401 140000 10869587 2790 2790 2790 2790 0
342 20250401 135900 10869587 2790 2790 2790 2790 0
343 20250401 135800 10869587 2790 2790 2790 2790 0
344 20250401 135700 10869587 2790 2790 2790 2790 0
345 20250401 135600 10869587 2790 2790 2790 2790 0
346 20250401 135500 10869587 2790 2790 2790 2790 0
347 20250401 135400 10869587 2790 2790 2790 2790 0
348 20250401 135300 10869587 2790 2790 2790 2790 0
349 20250401 135200 10869587 2790 2790 2790 2790 0
350 20250401 135100 10869587 2790 2790 2790 2790 0
351 20250401 135000 10869587 2790 2790 2790 2790 0
352 20250401 134900 10869587 2790 2790 2790 2790 0
353 20250401 134800 10869587 2790 2790 2790 2790 0
354 20250401 134700 10869587 2790 2790 2790 2790 0
355 20250401 134600 10869587 2790 2790 2790 2790 1
356 20250401 134500 10866797 2785 2785 2785 2785 0
357 20250401 134400 10866797 2785 2785 2785 2785 0
358 20250401 134300 10866797 2785 2785 2785 2785 1
359 20250401 134200 10864012 2790 2790 2790 2790 0
360 20250401 134100 10864012 2790 2785 2790 2785 2
361 20250401 134000 10858437 2775 2775 2775 2775 0
362 20250401 133900 10858437 2775 2785 2785 2775 100
363 20250401 133800 10580922 2780 2780 2780 2780 1
364 20250401 133700 10578142 2790 2790 2790 2790 0
365 20250401 133600 10578142 2790 2790 2790 2790 0
366 20250401 133500 10578142 2790 2790 2790 2790 0
367 20250401 133400 10578142 2790 2790 2790 2790 0
368 20250401 133300 10578142 2790 2790 2790 2790 0
369 20250401 133200 10578142 2790 2790 2790 2790 0
370 20250401 133100 10578142 2790 2790 2790 2790 0
371 20250401 133000 10578142 2790 2790 2790 2790 0
372 20250401 132900 10578142 2790 2790 2790 2790 1
373 20250401 132800 10575352 2780 2780 2780 2780 1
374 20250401 132700 10572572 2775 2775 2775 2775 0
375 20250401 132600 10572572 2775 2775 2775 2775 0
376 20250401 132500 10572572 2775 2775 2775 2775 0
377 20250401 132400 10572572 2775 2775 2775 2775 0
378 20250401 132300 10572572 2775 2775 2775 2775 0
379 20250401 132200 10572572 2775 2775 2775 2775 0
380 20250401 132100 10572572 2775 2775 2775 2775 0
381 20250401 132000 10572572 2775 2775 2775 2775 0
382 20250401 131900 10572572 2775 2775 2775 2775 0
383 20250401 131800 10572572 2775 2775 2775 2775 0
384 20250401 131700 10572572 2775 2775 2775 2775 0
385 20250401 131600 10572572 2775 2785 2785 2775 380
386 20250401 131500 9518057 2780 2780 2780 2780 0
387 20250401 131400 9518057 2780 2780 2780 2780 0
388 20250401 131300 9518057 2780 2780 2780 2780 0
389 20250401 131200 9518057 2780 2780 2780 2780 0
390 20250401 131100 9518057 2780 2780 2780 2780 0
391 20250401 131000 9518057 2780 2780 2780 2780 1
392 20250401 130900 9515277 2790 2790 2790 2790 0
393 20250401 130800 9515277 2790 2790 2790 2790 0
394 20250401 130700 9515277 2790 2790 2790 2780 381
395 20250401 130600 8456072 2795 2770 2795 2750 585
396 20250401 130500 6842662 2775 2775 2775 2775 0
397 20250401 130400 6842662 2775 2775 2775 2775 0
398 20250401 130300 6842662 2775 2775 2775 2775 0
399 20250401 130200 6842662 2775 2775 2775 2775 0
400 20250401 130100 6842662 2775 2780 2787 2775 381
401 20250401 130000 5785355 2775 2775 2775 2775 0
402 20250401 125900 5785355 2775 2775 2775 2775 0
403 20250401 125800 5785355 2775 2775 2775 2775 0
404 20250401 125700 5785355 2775 2785 2785 2775 380
405 20250401 125600 4730840 2775 2775 2775 2775 14
406 20250401 125500 4691990 2775 2775 2775 2775 0
407 20250401 125400 4691990 2775 2775 2775 2775 0
408 20250401 125300 4691990 2775 2775 2775 2775 0
409 20250401 125200 4691990 2775 2775 2775 2775 0
410 20250401 125100 4691990 2775 2785 2785 2775 400
411 20250401 125000 3581625 2790 2790 2790 2790 0
412 20250401 124900 3581625 2790 2790 2790 2790 0
413 20250401 124800 3581625 2790 2790 2790 2790 0
414 20250401 124700 3581625 2790 2790 2790 2790 0
415 20250401 124600 3581625 2790 2790 2790 2790 0
416 20250401 124500 3581625 2790 2790 2790 2790 0
417 20250401 124400 3581625 2790 2790 2790 2790 0
418 20250401 124300 3581625 2790 2790 2790 2790 0
419 20250401 124200 3581625 2790 2790 2790 2790 0
420 20250401 124100 3581625 2790 2790 2790 2790 0
421 20250401 124000 3581625 2790 2790 2790 2790 0
422 20250401 123900 3581625 2790 2790 2790 2790 0
423 20250401 123800 3581625 2790 2790 2790 2790 0
424 20250401 123700 3581625 2790 2770 2790 2770 103
425 20250401 123600 3296275 2770 2770 2770 2770 0
426 20250401 123500 3296275 2770 2770 2770 2770 0
427 20250401 123400 3296275 2770 2770 2770 2770 1
428 20250401 123300 3293505 2790 2790 2790 2790 0
429 20250401 123200 3293505 2790 2790 2790 2790 0
430 20250401 123100 3293505 2790 2790 2790 2790 0
431 20250401 123000 3293505 2790 2790 2790 2790 0
432 20250401 122900 3293505 2790 2790 2790 2790 1
433 20250401 122800 3290715 2755 2755 2755 2755 0
434 20250401 122700 3290715 2755 2755 2755 2755 0
435 20250401 122600 3290715 2755 2755 2755 2755 39
436 20250401 122500 3183270 2795 2795 2795 2795 0
437 20250401 122400 3183270 2795 2795 2795 2795 0
438 20250401 122300 3183270 2795 2795 2795 2795 0
439 20250401 122200 3183270 2795 2795 2795 2795 0
440 20250401 122100 3183270 2795 2790 2795 2790 200
441 20250401 122000 2624320 2795 2795 2795 2795 0
442 20250401 121900 2624320 2795 2795 2795 2795 0
443 20250401 121800 2624320 2795 2795 2795 2795 0
444 20250401 121700 2624320 2795 2795 2795 2795 0
445 20250401 121600 2624320 2795 2795 2795 2795 0
446 20250401 121500 2624320 2795 2795 2795 2795 0
447 20250401 121400 2624320 2795 2795 2795 2795 1
448 20250401 121300 2621525 2790 2790 2790 2790 0
449 20250401 121200 2621525 2790 2790 2790 2790 0
450 20250401 121100 2621525 2790 2790 2790 2790 0
451 20250401 121000 2621525 2790 2790 2790 2790 0
452 20250401 120900 2621525 2790 2790 2790 2790 0
453 20250401 120800 2621525 2790 2790 2790 2790 0
454 20250401 120700 2621525 2790 2790 2790 2790 0
455 20250401 120600 2621525 2790 2790 2790 2790 0
456 20250401 120500 2621525 2790 2790 2790 2790 0
457 20250401 120400 2621525 2790 2790 2790 2790 0
458 20250401 120300 2621525 2790 2790 2790 2790 0
459 20250401 120200 2621525 2790 2790 2790 2790 0
460 20250401 120100 2621525 2790 2790 2790 2790 0
461 20250401 120000 2621525 2790 2790 2790 2790 0
462 20250401 115900 2621525 2790 2790 2790 2790 0
463 20250401 115800 2621525 2790 2790 2790 2790 0
464 20250401 115700 2621525 2790 2790 2790 2790 0
465 20250401 115600 2621525 2790 2790 2790 2790 1
466 20250401 115500 2618735 2755 2755 2755 2755 1
467 20250401 115400 2615980 2795 2795 2795 2795 0
468 20250401 115300 2615980 2795 2795 2795 2795 0
469 20250401 115200 2615980 2795 2795 2795 2795 0
470 20250401 115100 2615980 2795 2795 2795 2795 0
471 20250401 115000 2615980 2795 2795 2795 2795 0
472 20250401 114900 2615980 2795 2795 2795 2795 0
473 20250401 114800 2615980 2795 2795 2795 2795 0
474 20250401 114700 2615980 2795 2795 2795 2795 0
475 20250401 114600 2615980 2795 2795 2795 2795 0
476 20250401 114500 2615980 2795 2795 2795 2795 0
477 20250401 114400 2615980 2795 2795 2795 2795 0
478 20250401 114300 2615980 2795 2795 2795 2795 0
479 20250401 114200 2615980 2795 2795 2795 2795 0
480 20250401 114100 2615980 2795 2795 2795 2795 0
481 20250401 114000 2615980 2795 2795 2795 2795 0
482 20250401 113900 2615980 2795 2795 2795 2795 0
483 20250401 113800 2615980 2795 2795 2795 2795 1
484 20250401 113700 2613185 2770 2780 2780 2770 380
485 20250401 113600 1560555 2780 2780 2780 2780 1
486 20250401 113500 1557775 2790 2790 2790 2790 0
487 20250401 113400 1557775 2790 2790 2790 2790 0
488 20250401 113300 1557775 2790 2790 2790 2790 0
489 20250401 113200 1557775 2790 2790 2790 2790 0
490 20250401 113100 1557775 2790 2790 2790 2790 0
491 20250401 113000 1557775 2790 2790 2790 2790 0
492 20250401 112900 1557775 2790 2790 2790 2790 0
493 20250401 112800 1557775 2790 2790 2790 2790 0
494 20250401 112700 1557775 2790 2790 2790 2790 0
495 20250401 112600 1557775 2790 2790 2790 2790 0
496 20250401 112500 1557775 2790 2785 2790 2785 42
497 20250401 112400 1440755 2785 2785 2785 2785 0
498 20250401 112300 1440755 2785 2785 2785 2785 0
499 20250401 112200 1440755 2785 2785 2785 2785 0
500 20250401 112100 1440755 2785 2785 2785 2785 0
501 20250401 112000 1440755 2785 2785 2785 2785 0
502 20250401 111900 1440755 2785 2785 2785 2785 0
503 20250401 111800 1440755 2785 2785 2785 2785 0
504 20250401 111700 1440755 2785 2785 2785 2785 0
505 20250401 111600 1440755 2785 2785 2785 2785 1
506 20250401 111500 1437970 2795 2795 2795 2795 0
507 20250401 111400 1437970 2795 2795 2795 2795 0
508 20250401 111300 1437970 2795 2795 2795 2795 0
509 20250401 111200 1437970 2795 2795 2795 2795 0
510 20250401 111100 1437970 2795 2795 2795 2795 0
511 20250401 111000 1437970 2795 2795 2795 2795 0
512 20250401 110900 1437970 2795 2795 2795 2795 0
513 20250401 110800 1437970 2795 2795 2795 2795 0
514 20250401 110700 1437970 2795 2795 2795 2795 0
515 20250401 110600 1437970 2795 2795 2795 2795 0
516 20250401 110500 1437970 2795 2795 2795 2795 0
517 20250401 110400 1437970 2795 2795 2795 2795 0
518 20250401 110300 1437970 2795 2795 2795 2795 0
519 20250401 110200 1437970 2795 2795 2795 2795 0
520 20250401 110100 1437970 2795 2795 2795 2795 0
521 20250401 110000 1437970 2795 2795 2795 2795 0
522 20250401 105900 1437970 2795 2795 2795 2795 0
523 20250401 105800 1437970 2795 2795 2795 2795 0
524 20250401 105700 1437970 2795 2795 2795 2795 0
525 20250401 105600 1437970 2795 2795 2795 2795 0
526 20250401 105500 1437970 2795 2795 2795 2795 0
527 20250401 105400 1437970 2795 2795 2795 2795 0
528 20250401 105300 1437970 2795 2795 2795 2795 0
529 20250401 105200 1437970 2795 2795 2795 2795 0
530 20250401 105100 1437970 2795 2795 2795 2795 0
531 20250401 105000 1437970 2795 2795 2795 2795 0
532 20250401 104900 1437970 2795 2795 2795 2795 0
533 20250401 104800 1437970 2795 2795 2795 2795 0
534 20250401 104700 1437970 2795 2795 2795 2795 0
535 20250401 104600 1437970 2795 2795 2795 2795 0
536 20250401 104500 1437970 2795 2795 2795 2795 0
537 20250401 104400 1437970 2795 2795 2795 2795 0
538 20250401 104300 1437970 2795 2795 2795 2795 0
539 20250401 104200 1437970 2795 2795 2795 2795 0
540 20250401 104100 1437970 2795 2795 2795 2795 0
541 20250401 104000 1437970 2795 2795 2795 2795 0
542 20250401 103900 1437970 2795 2795 2795 2795 0
543 20250401 103800 1437970 2795 2795 2795 2795 0
544 20250401 103700 1437970 2795 2795 2795 2795 0
545 20250401 103600 1437970 2795 2795 2795 2795 0
546 20250401 103500 1437970 2795 2795 2795 2795 0
547 20250401 103400 1437970 2795 2795 2795 2795 0
548 20250401 103300 1437970 2795 2795 2795 2795 0
549 20250401 103200 1437970 2795 2795 2795 2795 0
550 20250401 103100 1437970 2795 2795 2795 2795 0
551 20250401 103000 1437970 2795 2795 2795 2795 0
552 20250401 102900 1437970 2795 2795 2795 2795 0
553 20250401 102800 1437970 2795 2795 2795 2795 0
554 20250401 102700 1437970 2795 2795 2795 2795 0
555 20250401 102600 1437970 2795 2795 2795 2795 0
556 20250401 102500 1437970 2795 2795 2795 2795 0
557 20250401 102400 1437970 2795 2795 2795 2795 0
558 20250401 102300 1437970 2795 2795 2795 2795 0
559 20250401 102200 1437970 2795 2795 2795 2795 0
560 20250401 102100 1437970 2795 2795 2795 2795 0
561 20250401 102000 1437970 2795 2795 2795 2795 1
562 20250401 101900 1435175 2785 2785 2785 2785 0
563 20250401 101800 1435175 2785 2785 2785 2785 30
564 20250401 101700 1351625 2785 2760 2785 2760 2
565 20250401 101600 1346080 2755 2750 2755 2750 4
566 20250401 101500 1335065 2795 2795 2795 2795 0
567 20250401 101400 1335065 2795 2795 2795 2795 0
568 20250401 101300 1335065 2795 2795 2795 2795 0
569 20250401 101200 1335065 2795 2795 2795 2795 0
570 20250401 101100 1335065 2795 2795 2795 2795 0
571 20250401 101000 1335065 2795 2795 2795 2795 0
572 20250401 100900 1335065 2795 2795 2795 2795 0
573 20250401 100800 1335065 2795 2795 2795 2795 0
574 20250401 100700 1335065 2795 2795 2795 2795 0
575 20250401 100600 1335065 2795 2795 2795 2795 0
576 20250401 100500 1335065 2795 2795 2795 2795 0
577 20250401 100400 1335065 2795 2795 2795 2795 0
578 20250401 100300 1335065 2795 2795 2795 2795 0
579 20250401 100200 1335065 2795 2795 2795 2795 0
580 20250401 100100 1335065 2795 2795 2795 2795 0
581 20250401 100000 1335065 2795 2795 2795 2795 0
582 20250401 095900 1335065 2795 2795 2795 2795 0
583 20250401 095800 1335065 2795 2795 2795 2795 0
584 20250401 095700 1335065 2795 2795 2795 2795 0
585 20250401 095600 1335065 2795 2795 2795 2795 0
586 20250401 095500 1335065 2795 2795 2795 2795 1
587 20250401 095400 1332270 2795 2795 2795 2795 0
588 20250401 095300 1332270 2795 2795 2795 2795 0
589 20250401 095200 1332270 2795 2795 2795 2795 0
590 20250401 095100 1332270 2795 2795 2795 2795 0
591 20250401 095000 1332270 2795 2795 2795 2795 0
592 20250401 094900 1332270 2795 2755 2795 2740 19
593 20250401 094800 1279985 2800 2800 2800 2800 0
594 20250401 094700 1279985 2800 2800 2800 2800 0
595 20250401 094600 1279985 2800 2800 2800 2800 0
596 20250401 094500 1279985 2800 2800 2800 2800 0
597 20250401 094400 1279985 2800 2800 2800 2800 0
598 20250401 094300 1279985 2800 2800 2800 2800 0
599 20250401 094200 1279985 2800 2800 2800 2800 0
600 20250401 094100 1279985 2800 2800 2800 2800 0
601 20250401 094000 1279985 2800 2800 2800 2800 0
602 20250401 093900 1279985 2800 2800 2800 2800 0
603 20250401 093800 1279985 2800 2800 2800 2800 0
604 20250401 093700 1279985 2800 2800 2800 2800 0
605 20250401 093600 1279985 2800 2800 2800 2800 1
606 20250401 093500 1277185 2800 2800 2800 2800 0
607 20250401 093400 1277185 2800 2800 2800 2800 0
608 20250401 093300 1277185 2800 2800 2800 2800 0
609 20250401 093200 1277185 2800 2800 2800 2800 2
610 20250401 093100 1271585 2800 2800 2800 2800 0
611 20250401 093000 1271585 2800 2800 2800 2800 0
612 20250401 092900 1271585 2800 2800 2800 2800 0
613 20250401 092800 1271585 2800 2800 2800 2800 0
614 20250401 092700 1271585 2800 2800 2800 2800 0
615 20250401 092600 1271585 2800 2800 2800 2800 4
616 20250401 092500 1260385 2795 2795 2795 2795 0
617 20250401 092400 1260385 2795 2795 2795 2795 3
618 20250401 092300 1252000 2795 2795 2795 2795 36
619 20250401 092200 1151380 2765 2765 2765 2765 0
620 20250401 092100 1151380 2765 2765 2765 2765 0
621 20250401 092000 1151380 2765 2765 2765 2765 1
622 20250401 091900 1148615 2795 2795 2795 2795 0
623 20250401 091800 1148615 2795 2795 2795 2795 0
624 20250401 091700 1148615 2795 2795 2795 2795 0
625 20250401 091600 1148615 2795 2795 2795 2795 0
626 20250401 091500 1148615 2795 2795 2795 2795 2
627 20250401 091400 1143025 2795 2795 2795 2795 3
628 20250401 091300 1134640 2795 2795 2795 2795 0
629 20250401 091200 1134640 2795 2795 2795 2795 0
630 20250401 091100 1134640 2795 2795 2795 2795 0
631 20250401 091000 1134640 2795 2795 2795 2795 1
632 20250401 090900 1131845 2800 2800 2800 2800 1
633 20250401 090800 1129045 2805 2805 2805 2805 2
634 20250401 090700 1123435 2810 2810 2810 2810 0
635 20250401 090600 1123435 2810 2810 2810 2810 0
636 20250401 090500 1123435 2810 2810 2810 2810 0
637 20250401 090400 1123435 2810 2810 2810 2810 0
638 20250401 090300 1123435 2810 2810 2810 2810 0
639 20250401 090200 1123435 2810 2810 2810 2810 353
640 20250401 090100 131505 2810 2810 2810 2810 2
641 20250401 090000 125885 2810 2735 2810 2735 46

1
045300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10151583,0,27358516185,0.00
20250327,0,10151583,0,28119884910,0.00
20250326,0,10151583,0,28322916570,0.00
20250325,0,10151583,0,28424432400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10151583 0 27358516185 0.00
3 20250327 0 10151583 0 28119884910 0.00
4 20250326 0 10151583 0 28322916570 0.00
5 20250325 0 10151583 0 28424432400 0.00