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

644
049550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,3208295,3780,3780,3780,3780,240
20250401,194100,3208295,3780,3780,3780,3780,0
20250401,194000,3208295,3780,3780,3780,3780,0
20250401,193900,3208295,3780,3780,3780,3780,0
20250401,193800,3208295,3780,3780,3780,3780,0
20250401,193700,3208295,3780,3780,3780,3780,0
20250401,193600,3208295,3780,3780,3780,3780,0
20250401,193500,3208295,3780,3780,3780,3780,0
20250401,193400,3208295,3780,3780,3780,3780,0
20250401,193300,3208295,3780,3780,3780,3780,0
20250401,193200,3208295,3780,3780,3780,3780,0
20250401,193100,3208295,3780,3780,3780,3780,0
20250401,193000,3208295,3780,3780,3780,3780,0
20250401,192900,3208295,3780,3780,3780,3780,0
20250401,192800,3208295,3780,3780,3780,3780,0
20250401,192700,3208295,3780,3780,3780,3780,0
20250401,192600,3208295,3780,3780,3780,3780,0
20250401,192500,3208295,3780,3780,3780,3780,0
20250401,192400,3208295,3780,3780,3780,3780,0
20250401,192300,3208295,3780,3780,3780,3780,0
20250401,192200,3208295,3780,3780,3780,3780,0
20250401,192100,3208295,3780,3780,3780,3780,0
20250401,192000,3208295,3780,3780,3780,3780,0
20250401,191900,3208295,3780,3780,3780,3780,0
20250401,191800,3208295,3780,3780,3780,3780,0
20250401,191700,3208295,3780,3780,3780,3780,0
20250401,191600,3208295,3780,3780,3780,3780,0
20250401,191500,3208295,3780,3780,3780,3780,0
20250401,191400,3208295,3780,3780,3780,3780,0
20250401,191300,3208295,3780,3780,3780,3780,0
20250401,191200,3208295,3780,3780,3780,3780,240
20250401,191100,3208295,3780,3780,3780,3780,0
20250401,191000,3208295,3780,3780,3780,3780,0
20250401,190900,3208295,3780,3780,3780,3780,0
20250401,190800,3208295,3780,3780,3780,3780,0
20250401,190700,3208295,3780,3780,3780,3780,0
20250401,190600,3208295,3780,3780,3780,3780,0
20250401,190500,3208295,3780,3780,3780,3780,0
20250401,190400,3208295,3780,3780,3780,3780,0
20250401,190300,3208295,3780,3780,3780,3780,0
20250401,190200,3208295,3780,3780,3780,3780,0
20250401,190100,3208295,3780,3780,3780,3780,0
20250401,190000,3208295,3780,3780,3780,3780,0
20250401,185900,3208295,3780,3780,3780,3780,0
20250401,185800,3208295,3780,3780,3780,3780,0
20250401,185700,3208295,3780,3780,3780,3780,0
20250401,185600,3208295,3780,3780,3780,3780,0
20250401,185500,3208295,3780,3780,3780,3780,0
20250401,185400,3208295,3780,3780,3780,3780,0
20250401,185300,3208295,3780,3780,3780,3780,0
20250401,185200,3208295,3780,3780,3780,3780,0
20250401,185100,3208295,3780,3780,3780,3780,0
20250401,185000,3208295,3780,3780,3780,3780,0
20250401,184900,3208295,3780,3780,3780,3780,0
20250401,184800,3208295,3780,3780,3780,3780,0
20250401,184700,3208295,3780,3780,3780,3780,0
20250401,184600,3208295,3780,3780,3780,3780,0
20250401,184500,3208295,3780,3780,3780,3780,0
20250401,184400,3208295,3780,3780,3780,3780,0
20250401,184300,3208295,3780,3780,3780,3780,0
20250401,184200,3208295,3780,3780,3780,3780,240
20250401,184100,3208295,3780,3780,3780,3780,0
20250401,184000,3208295,3780,3780,3780,3780,0
20250401,183900,3208295,3780,3780,3780,3780,0
20250401,183800,3208295,3780,3780,3780,3780,0
20250401,183700,3208295,3780,3780,3780,3780,0
20250401,183600,3208295,3780,3780,3780,3780,0
20250401,183500,3208295,3780,3780,3780,3780,0
20250401,183400,3208295,3780,3780,3780,3780,0
20250401,183300,3208295,3780,3780,3780,3780,0
20250401,183200,3208295,3780,3780,3780,3780,0
20250401,183100,3208295,3780,3780,3780,3780,0
20250401,183000,3208295,3780,3780,3780,3780,0
20250401,182900,3208295,3780,3780,3780,3780,0
20250401,182800,3208295,3780,3780,3780,3780,0
20250401,182700,3208295,3780,3780,3780,3780,0
20250401,182600,3208295,3780,3780,3780,3780,0
20250401,182500,3208295,3780,3780,3780,3780,0
20250401,182400,3208295,3780,3780,3780,3780,0
20250401,182300,3208295,3780,3780,3780,3780,0
20250401,182200,3208295,3780,3780,3780,3780,0
20250401,182100,3208295,3780,3780,3780,3780,0
20250401,182000,3208295,3780,3780,3780,3780,0
20250401,181900,3208295,3780,3780,3780,3780,0
20250401,181800,3208295,3780,3780,3780,3780,0
20250401,181700,3208295,3780,3780,3780,3780,0
20250401,181600,3208295,3780,3780,3780,3780,0
20250401,181500,3208295,3780,3780,3780,3780,0
20250401,181400,3208295,3780,3780,3780,3780,0
20250401,181300,3208295,3780,3780,3780,3780,0
20250401,181200,3208295,3780,3780,3780,3780,240
20250401,181100,3208295,3780,3780,3780,3780,0
20250401,181000,3208295,3780,3780,3780,3780,0
20250401,180900,3208295,3780,3780,3780,3780,0
20250401,180800,3208295,3780,3780,3780,3780,0
20250401,180700,3208295,3780,3780,3780,3780,0
20250401,180600,3208295,3780,3780,3780,3780,0
20250401,180500,3208295,3780,3780,3780,3780,0
20250401,180400,3208295,3780,3780,3780,3780,0
20250401,180300,3208295,3780,3780,3780,3780,0
20250401,180200,3208295,3780,3780,3780,3780,0
20250401,180100,3208295,3780,3780,3780,3780,0
20250401,180000,3208295,3780,3780,3780,3780,0
20250401,175900,3208295,3780,3780,3780,3780,0
20250401,175800,3208295,3780,3780,3780,3780,0
20250401,175700,3208295,3780,3780,3780,3780,0
20250401,175600,3208295,3780,3780,3780,3780,0
20250401,175500,3208295,3780,3780,3780,3780,0
20250401,175400,3208295,3780,3780,3780,3780,0
20250401,175300,3208295,3780,3780,3780,3780,0
20250401,175200,3208295,3780,3780,3780,3780,0
20250401,175100,3208295,3780,3780,3780,3780,0
20250401,175000,3208295,3780,3780,3780,3780,0
20250401,174900,3208295,3780,3780,3780,3780,0
20250401,174800,3208295,3780,3780,3780,3780,0
20250401,174700,3208295,3780,3780,3780,3780,0
20250401,174600,3208295,3780,3780,3780,3780,0
20250401,174500,3208295,3780,3780,3780,3780,0
20250401,174400,3208295,3780,3780,3780,3780,0
20250401,174300,3208295,3780,3780,3780,3780,0
20250401,174200,3208295,3780,3780,3780,3780,240
20250401,174100,3208295,3780,3780,3780,3780,0
20250401,174000,3208295,3780,3780,3780,3780,0
20250401,173900,3208295,3780,3780,3780,3780,0
20250401,173800,3208295,3780,3780,3780,3780,0
20250401,173700,3208295,3780,3780,3780,3780,0
20250401,173600,3208295,3780,3780,3780,3780,0
20250401,173500,3208295,3780,3780,3780,3780,0
20250401,173400,3208295,3780,3780,3780,3780,0
20250401,173300,3208295,3780,3780,3780,3780,0
20250401,173200,3208295,3780,3780,3780,3780,0
20250401,173100,3208295,3780,3780,3780,3780,0
20250401,173000,3208295,3780,3780,3780,3780,0
20250401,172900,3208295,3780,3780,3780,3780,0
20250401,172800,3208295,3780,3780,3780,3780,0
20250401,172700,3208295,3780,3780,3780,3780,0
20250401,172600,3208295,3780,3780,3780,3780,0
20250401,172500,3208295,3780,3780,3780,3780,0
20250401,172400,3208295,3780,3780,3780,3780,0
20250401,172300,3208295,3780,3780,3780,3780,0
20250401,172200,3208295,3780,3780,3780,3780,0
20250401,172100,3208295,3780,3780,3780,3780,0
20250401,172000,3208295,3780,3780,3780,3780,0
20250401,171900,3208295,3780,3780,3780,3780,0
20250401,171800,3208295,3780,3780,3780,3780,0
20250401,171700,3208295,3780,3780,3780,3780,0
20250401,171600,3208295,3780,3780,3780,3780,0
20250401,171500,3208295,3780,3780,3780,3780,0
20250401,171400,3208295,3780,3780,3780,3780,0
20250401,171300,3208295,3780,3780,3780,3780,0
20250401,171200,3208295,3780,3780,3780,3780,240
20250401,171100,3208295,3780,3780,3780,3780,0
20250401,171000,3208295,3780,3780,3780,3780,0
20250401,170900,3208295,3780,3780,3780,3780,0
20250401,170800,3208295,3780,3780,3780,3780,0
20250401,170700,3208295,3780,3780,3780,3780,0
20250401,170600,3208295,3780,3780,3780,3780,0
20250401,170500,3208295,3780,3780,3780,3780,0
20250401,170400,3208295,3780,3780,3780,3780,0
20250401,170300,3208295,3780,3780,3780,3780,0
20250401,170200,3208295,3780,3780,3780,3780,0
20250401,170100,3208295,3780,3780,3780,3780,0
20250401,170000,3208295,3780,3780,3780,3780,0
20250401,165900,3208295,3780,3780,3780,3780,0
20250401,165800,3208295,3780,3780,3780,3780,0
20250401,165700,3208295,3780,3780,3780,3780,0
20250401,165600,3208295,3780,3780,3780,3780,0
20250401,165500,3208295,3780,3780,3780,3780,0
20250401,165400,3208295,3780,3780,3780,3780,0
20250401,165300,3208295,3780,3780,3780,3780,0
20250401,165200,3208295,3780,3780,3780,3780,0
20250401,165100,3208295,3780,3780,3780,3780,0
20250401,165000,3208295,3780,3780,3780,3780,0
20250401,164900,3208295,3780,3780,3780,3780,0
20250401,164800,3208295,3780,3780,3780,3780,0
20250401,164700,3208295,3780,3780,3780,3780,0
20250401,164600,3208295,3780,3780,3780,3780,0
20250401,164500,3208295,3780,3780,3780,3780,0
20250401,164400,3208295,3780,3780,3780,3780,0
20250401,164300,3208295,3780,3780,3780,3780,0
20250401,164200,3208295,3780,3780,3780,3780,240
20250401,164100,3208295,3780,3780,3780,3780,0
20250401,164000,3208295,3780,3780,3780,3780,0
20250401,163900,3208295,3780,3780,3780,3780,0
20250401,163800,3208295,3780,3780,3780,3780,0
20250401,163700,3208295,3780,3780,3780,3780,0
20250401,163600,3208295,3780,3780,3780,3780,0
20250401,163500,3208295,3780,3780,3780,3780,0
20250401,163400,3208295,3780,3780,3780,3780,0
20250401,163300,3208295,3780,3780,3780,3780,0
20250401,163200,3208295,3780,3780,3780,3780,0
20250401,163100,3208295,3780,3780,3780,3780,0
20250401,163000,3208295,3780,3780,3780,3780,0
20250401,162900,3208295,3780,3780,3780,3780,0
20250401,162800,3208295,3780,3780,3780,3780,0
20250401,162700,3208295,3780,3780,3780,3780,0
20250401,162600,3208295,3780,3780,3780,3780,0
20250401,162500,3208295,3780,3780,3780,3780,0
20250401,162400,3208295,3780,3780,3780,3780,0
20250401,162300,3208295,3780,3780,3780,3780,0
20250401,162200,3208295,3780,3780,3780,3780,0
20250401,162100,3208295,3780,3780,3780,3780,0
20250401,162000,3208295,3780,3780,3780,3780,0
20250401,161900,3208295,3780,3780,3780,3780,0
20250401,161800,3208295,3780,3780,3780,3780,0
20250401,161700,3208295,3780,3780,3780,3780,0
20250401,161600,3208295,3780,3780,3780,3780,0
20250401,161500,3208295,3780,3780,3780,3780,0
20250401,161400,3208295,3780,3780,3780,3780,0
20250401,161300,3208295,3780,3780,3780,3780,0
20250401,161200,3208295,3780,3780,3780,3780,240
20250401,161100,3208295,3780,3780,3780,3780,0
20250401,161000,3208295,3780,3780,3780,3780,0
20250401,160900,3208295,3780,3780,3780,3780,0
20250401,160800,3208295,3780,3780,3780,3780,0
20250401,160700,3208295,3780,3780,3780,3780,0
20250401,160600,3208295,3780,3780,3780,3780,0
20250401,160500,3208295,3780,3780,3780,3780,0
20250401,160400,3208295,3780,3780,3780,3780,0
20250401,160300,3208295,3780,3780,3780,3780,0
20250401,160200,3208295,3780,3780,3780,3780,0
20250401,160100,3208295,3780,3780,3780,3780,0
20250401,160000,3208295,3780,3780,3780,3780,0
20250401,155900,3208295,3780,3780,3780,3780,0
20250401,155800,3208295,3780,3780,3780,3780,0
20250401,155700,3208295,3780,3780,3780,3780,0
20250401,155600,3208295,3780,3780,3780,3780,0
20250401,155500,3208295,3780,3780,3780,3780,0
20250401,155400,3208295,3780,3780,3780,3780,0
20250401,155300,3208295,3780,3780,3780,3780,0
20250401,155200,3208295,3780,3780,3780,3780,0
20250401,155100,3208295,3780,3780,3780,3780,0
20250401,155000,3208295,3780,3780,3780,3780,0
20250401,154900,3208295,3780,3780,3780,3780,0
20250401,154800,3208295,3780,3780,3780,3780,0
20250401,154700,3208295,3780,3780,3780,3780,0
20250401,154600,3208295,3780,3780,3780,3780,0
20250401,154500,3208295,3780,3780,3780,3780,0
20250401,154400,3208295,3780,3780,3780,3780,0
20250401,154300,3208295,3780,3780,3780,3780,0
20250401,154200,3208295,3780,3780,3780,3780,240
20250401,154100,3208295,3780,3780,3780,3780,0
20250401,154000,3208295,3780,3780,3780,3780,0
20250401,153900,3208295,3780,3780,3780,3780,0
20250401,153800,3208295,3780,3780,3780,3780,0
20250401,153700,3208295,3780,3780,3780,3780,0
20250401,153600,3208295,3780,3780,3780,3780,0
20250401,153500,3208295,3780,3780,3780,3780,0
20250401,153400,3208295,3780,3780,3780,3780,0
20250401,153300,3208295,3780,3780,3780,3780,0
20250401,153200,3208295,3780,3780,3780,3780,0
20250401,153100,3208295,3780,3780,3780,3780,0
20250401,153000,3208295,3780,3780,3780,3780,240
20250401,152900,2301095,3775,3775,3775,3775,0
20250401,152800,2301095,3775,3775,3775,3775,0
20250401,152700,2301095,3775,3775,3775,3775,0
20250401,152600,2301095,3775,3775,3775,3775,0
20250401,152500,2301095,3775,3775,3775,3775,0
20250401,152400,2301095,3775,3775,3775,3775,0
20250401,152300,2301095,3775,3775,3775,3775,0
20250401,152200,2301095,3775,3775,3775,3775,0
20250401,152100,2301095,3775,3775,3775,3775,0
20250401,152000,2301095,3775,3775,3775,3775,0
20250401,151900,2301095,3775,3775,3775,3775,0
20250401,151800,2301095,3775,3775,3775,3775,0
20250401,151700,2301095,3775,3775,3775,3775,0
20250401,151600,2301095,3775,3775,3775,3775,0
20250401,151500,2301095,3775,3775,3775,3775,0
20250401,151400,2301095,3775,3775,3775,3775,0
20250401,151300,2301095,3775,3775,3775,3775,0
20250401,151200,2301095,3775,3775,3775,3775,0
20250401,151100,2301095,3775,3775,3775,3775,0
20250401,151000,2301095,3775,3775,3775,3775,0
20250401,150900,2301095,3775,3775,3775,3775,0
20250401,150800,2301095,3775,3775,3775,3775,0
20250401,150700,2301095,3775,3775,3775,3775,0
20250401,150600,2301095,3775,3775,3775,3775,0
20250401,150500,2301095,3775,3775,3775,3775,3
20250401,150400,2289770,3785,3785,3785,3785,0
20250401,150300,2289770,3785,3785,3785,3785,0
20250401,150200,2289770,3785,3785,3785,3785,0
20250401,150100,2289770,3785,3785,3785,3785,0
20250401,150000,2289770,3785,3785,3785,3785,0
20250401,145900,2289770,3785,3785,3785,3785,0
20250401,145800,2289770,3785,3785,3785,3785,0
20250401,145700,2289770,3785,3785,3785,3785,0
20250401,145600,2289770,3785,3785,3785,3785,0
20250401,145500,2289770,3785,3785,3785,3785,0
20250401,145400,2289770,3785,3785,3785,3785,0
20250401,145300,2289770,3785,3785,3785,3785,0
20250401,145200,2289770,3785,3785,3785,3785,0
20250401,145100,2289770,3785,3785,3785,3785,0
20250401,145000,2289770,3785,3785,3785,3785,0
20250401,144900,2289770,3785,3785,3785,3785,0
20250401,144800,2289770,3785,3785,3785,3785,0
20250401,144700,2289770,3785,3785,3785,3785,0
20250401,144600,2289770,3785,3785,3785,3785,0
20250401,144500,2289770,3785,3785,3785,3785,0
20250401,144400,2289770,3785,3785,3785,3785,0
20250401,144300,2289770,3785,3785,3785,3785,0
20250401,144200,2289770,3785,3785,3785,3785,0
20250401,144100,2289770,3785,3785,3785,3785,0
20250401,144000,2289770,3785,3785,3785,3785,0
20250401,143900,2289770,3785,3785,3785,3785,0
20250401,143800,2289770,3785,3785,3785,3785,0
20250401,143700,2289770,3785,3785,3785,3785,0
20250401,143600,2289770,3785,3785,3785,3785,0
20250401,143500,2289770,3785,3785,3785,3785,0
20250401,143400,2289770,3785,3785,3785,3785,0
20250401,143300,2289770,3785,3785,3785,3785,0
20250401,143200,2289770,3785,3785,3785,3785,0
20250401,143100,2289770,3785,3785,3785,3785,0
20250401,143000,2289770,3785,3785,3785,3785,0
20250401,142900,2289770,3785,3785,3785,3785,0
20250401,142800,2289770,3785,3785,3785,3785,0
20250401,142700,2289770,3785,3785,3785,3785,0
20250401,142600,2289770,3785,3785,3785,3785,0
20250401,142500,2289770,3785,3785,3785,3785,0
20250401,142400,2289770,3785,3785,3785,3785,0
20250401,142300,2289770,3785,3785,3785,3785,0
20250401,142200,2289770,3785,3785,3785,3785,0
20250401,142100,2289770,3785,3785,3785,3785,0
20250401,142000,2289770,3785,3785,3785,3785,0
20250401,141900,2289770,3785,3785,3785,3785,0
20250401,141800,2289770,3785,3785,3785,3785,0
20250401,141700,2289770,3785,3785,3785,3785,0
20250401,141600,2289770,3785,3785,3785,3785,0
20250401,141500,2289770,3785,3785,3785,3785,0
20250401,141400,2289770,3785,3785,3785,3785,0
20250401,141300,2289770,3785,3785,3785,3785,0
20250401,141200,2289770,3785,3785,3785,3785,0
20250401,141100,2289770,3785,3785,3785,3785,0
20250401,141000,2289770,3785,3785,3785,3785,0
20250401,140900,2289770,3785,3785,3785,3785,0
20250401,140800,2289770,3785,3785,3785,3785,0
20250401,140700,2289770,3785,3785,3785,3785,0
20250401,140600,2289770,3785,3785,3785,3785,0
20250401,140500,2289770,3785,3785,3785,3785,0
20250401,140400,2289770,3785,3785,3785,3785,0
20250401,140300,2289770,3785,3785,3785,3785,0
20250401,140200,2289770,3785,3785,3785,3785,0
20250401,140100,2289770,3785,3785,3785,3785,0
20250401,140000,2289770,3785,3785,3785,3785,0
20250401,135900,2289770,3785,3785,3785,3785,0
20250401,135800,2289770,3785,3785,3785,3785,0
20250401,135700,2289770,3785,3785,3785,3785,0
20250401,135600,2289770,3785,3785,3785,3785,0
20250401,135500,2289770,3785,3785,3785,3785,0
20250401,135400,2289770,3785,3785,3785,3785,0
20250401,135300,2289770,3785,3785,3785,3785,0
20250401,135200,2289770,3785,3785,3785,3785,0
20250401,135100,2289770,3785,3785,3785,3785,0
20250401,135000,2289770,3785,3785,3785,3785,0
20250401,134900,2289770,3785,3785,3785,3785,0
20250401,134800,2289770,3785,3785,3785,3785,0
20250401,134700,2289770,3785,3785,3785,3785,0
20250401,134600,2289770,3785,3785,3785,3785,0
20250401,134500,2289770,3785,3785,3785,3785,0
20250401,134400,2289770,3785,3785,3785,3785,0
20250401,134300,2289770,3785,3785,3785,3785,0
20250401,134200,2289770,3785,3785,3785,3785,0
20250401,134100,2289770,3785,3785,3785,3785,0
20250401,134000,2289770,3785,3785,3785,3785,0
20250401,133900,2289770,3785,3785,3785,3785,0
20250401,133800,2289770,3785,3785,3785,3785,0
20250401,133700,2289770,3785,3785,3785,3785,0
20250401,133600,2289770,3785,3785,3785,3785,0
20250401,133500,2289770,3785,3785,3785,3785,0
20250401,133400,2289770,3785,3785,3785,3785,0
20250401,133300,2289770,3785,3785,3785,3785,0
20250401,133200,2289770,3785,3785,3785,3785,0
20250401,133100,2289770,3785,3785,3785,3785,0
20250401,133000,2289770,3785,3785,3785,3785,0
20250401,132900,2289770,3785,3785,3785,3785,0
20250401,132800,2289770,3785,3785,3785,3785,0
20250401,132700,2289770,3785,3785,3785,3785,0
20250401,132600,2289770,3785,3785,3785,3785,0
20250401,132500,2289770,3785,3785,3785,3785,0
20250401,132400,2289770,3785,3785,3785,3785,0
20250401,132300,2289770,3785,3785,3785,3785,0
20250401,132200,2289770,3785,3785,3785,3785,0
20250401,132100,2289770,3785,3785,3785,3785,0
20250401,132000,2289770,3785,3785,3785,3785,0
20250401,131900,2289770,3785,3785,3785,3785,0
20250401,131800,2289770,3785,3785,3785,3785,0
20250401,131700,2289770,3785,3785,3785,3785,0
20250401,131600,2289770,3785,3785,3785,3785,0
20250401,131500,2289770,3785,3785,3785,3785,0
20250401,131400,2289770,3785,3785,3785,3785,0
20250401,131300,2289770,3785,3785,3785,3785,0
20250401,131200,2289770,3785,3785,3785,3785,0
20250401,131100,2289770,3785,3785,3785,3785,0
20250401,131000,2289770,3785,3785,3785,3785,0
20250401,130900,2289770,3785,3785,3785,3785,0
20250401,130800,2289770,3785,3785,3785,3785,0
20250401,130700,2289770,3785,3785,3785,3785,0
20250401,130600,2289770,3785,3785,3785,3785,0
20250401,130500,2289770,3785,3785,3785,3785,0
20250401,130400,2289770,3785,3785,3785,3785,0
20250401,130300,2289770,3785,3785,3785,3785,0
20250401,130200,2289770,3785,3785,3785,3785,0
20250401,130100,2289770,3785,3785,3785,3785,0
20250401,130000,2289770,3785,3785,3785,3785,0
20250401,125900,2289770,3785,3785,3785,3785,0
20250401,125800,2289770,3785,3785,3785,3785,0
20250401,125700,2289770,3785,3785,3785,3785,0
20250401,125600,2289770,3785,3785,3785,3785,0
20250401,125500,2289770,3785,3785,3785,3785,0
20250401,125400,2289770,3785,3785,3785,3785,0
20250401,125300,2289770,3785,3785,3785,3785,0
20250401,125200,2289770,3785,3785,3785,3785,0
20250401,125100,2289770,3785,3785,3785,3785,0
20250401,125000,2289770,3785,3785,3785,3785,0
20250401,124900,2289770,3785,3785,3785,3785,0
20250401,124800,2289770,3785,3785,3785,3785,0
20250401,124700,2289770,3785,3785,3785,3785,0
20250401,124600,2289770,3785,3785,3785,3785,0
20250401,124500,2289770,3785,3785,3785,3785,0
20250401,124400,2289770,3785,3785,3785,3785,0
20250401,124300,2289770,3785,3785,3785,3785,0
20250401,124200,2289770,3785,3785,3785,3785,0
20250401,124100,2289770,3785,3785,3785,3785,0
20250401,124000,2289770,3785,3785,3785,3785,0
20250401,123900,2289770,3785,3785,3785,3785,0
20250401,123800,2289770,3785,3785,3785,3785,0
20250401,123700,2289770,3785,3785,3785,3785,0
20250401,123600,2289770,3785,3785,3785,3785,1
20250401,123500,2285985,3780,3780,3780,3780,0
20250401,123400,2285985,3780,3780,3780,3780,0
20250401,123300,2285985,3780,3780,3780,3780,0
20250401,123200,2285985,3780,3780,3780,3780,0
20250401,123100,2285985,3780,3780,3780,3780,0
20250401,123000,2285985,3780,3780,3780,3780,0
20250401,122900,2285985,3780,3780,3780,3780,0
20250401,122800,2285985,3780,3780,3780,3780,0
20250401,122700,2285985,3780,3780,3780,3780,0
20250401,122600,2285985,3780,3780,3780,3780,0
20250401,122500,2285985,3780,3780,3780,3780,0
20250401,122400,2285985,3780,3780,3780,3780,0
20250401,122300,2285985,3780,3780,3780,3780,0
20250401,122200,2285985,3780,3780,3780,3780,0
20250401,122100,2285985,3780,3780,3780,3780,0
20250401,122000,2285985,3780,3780,3780,3780,0
20250401,121900,2285985,3780,3780,3780,3780,0
20250401,121800,2285985,3780,3780,3780,3780,0
20250401,121700,2285985,3780,3780,3780,3780,0
20250401,121600,2285985,3780,3780,3780,3780,0
20250401,121500,2285985,3780,3780,3780,3780,0
20250401,121400,2285985,3780,3780,3780,3780,0
20250401,121300,2285985,3780,3780,3780,3780,1
20250401,121200,2282205,3785,3785,3785,3785,0
20250401,121100,2282205,3785,3785,3785,3785,0
20250401,121000,2282205,3785,3785,3785,3785,0
20250401,120900,2282205,3785,3785,3785,3785,0
20250401,120800,2282205,3785,3785,3785,3785,0
20250401,120700,2282205,3785,3785,3785,3785,0
20250401,120600,2282205,3785,3785,3785,3785,0
20250401,120500,2282205,3785,3785,3785,3785,0
20250401,120400,2282205,3785,3785,3785,3785,0
20250401,120300,2282205,3785,3785,3785,3785,0
20250401,120200,2282205,3785,3785,3785,3785,0
20250401,120100,2282205,3785,3785,3785,3785,0
20250401,120000,2282205,3785,3785,3785,3785,0
20250401,115900,2282205,3785,3785,3785,3785,0
20250401,115800,2282205,3785,3785,3785,3785,0
20250401,115700,2282205,3785,3785,3785,3785,0
20250401,115600,2282205,3785,3785,3785,3785,0
20250401,115500,2282205,3785,3785,3785,3785,0
20250401,115400,2282205,3785,3785,3785,3785,0
20250401,115300,2282205,3785,3785,3785,3785,0
20250401,115200,2282205,3785,3785,3785,3785,0
20250401,115100,2282205,3785,3785,3785,3785,0
20250401,115000,2282205,3785,3785,3785,3785,0
20250401,114900,2282205,3785,3785,3785,3785,0
20250401,114800,2282205,3785,3785,3785,3785,0
20250401,114700,2282205,3785,3785,3785,3785,1
20250401,114600,2278420,3725,3725,3725,3725,0
20250401,114500,2278420,3725,3725,3725,3725,0
20250401,114400,2278420,3725,3725,3725,3725,55
20250401,114300,2073545,3725,3725,3725,3725,4
20250401,114200,2058645,3735,3735,3735,3735,0
20250401,114100,2058645,3735,3745,3745,3735,141
20250401,114000,1531380,3740,3740,3740,3740,0
20250401,113900,1531380,3740,3740,3740,3740,0
20250401,113800,1531380,3740,3740,3740,3740,0
20250401,113700,1531380,3740,3740,3740,3740,0
20250401,113600,1531380,3740,3740,3740,3740,0
20250401,113500,1531380,3740,3740,3740,3740,0
20250401,113400,1531380,3740,3740,3740,3740,0
20250401,113300,1531380,3740,3740,3740,3740,0
20250401,113200,1531380,3740,3740,3740,3740,0
20250401,113100,1531380,3740,3740,3740,3740,0
20250401,113000,1531380,3740,3740,3740,3740,0
20250401,112900,1531380,3740,3740,3740,3740,0
20250401,112800,1531380,3740,3740,3740,3740,0
20250401,112700,1531380,3740,3740,3740,3740,0
20250401,112600,1531380,3740,3740,3740,3740,0
20250401,112500,1531380,3740,3740,3740,3740,0
20250401,112400,1531380,3740,3740,3740,3740,0
20250401,112300,1531380,3740,3740,3740,3740,0
20250401,112200,1531380,3740,3740,3740,3740,0
20250401,112100,1531380,3740,3740,3740,3740,0
20250401,112000,1531380,3740,3740,3740,3740,0
20250401,111900,1531380,3740,3740,3740,3740,0
20250401,111800,1531380,3740,3740,3740,3740,0
20250401,111700,1531380,3740,3740,3740,3740,0
20250401,111600,1531380,3740,3740,3740,3740,99
20250401,111500,1161120,3735,3740,3740,3735,41
20250401,111400,1007945,3795,3795,3795,3795,0
20250401,111300,1007945,3795,3795,3795,3795,0
20250401,111200,1007945,3795,3795,3795,3795,0
20250401,111100,1007945,3795,3795,3795,3795,0
20250401,111000,1007945,3795,3795,3795,3795,0
20250401,110900,1007945,3795,3795,3795,3795,0
20250401,110800,1007945,3795,3795,3795,3795,0
20250401,110700,1007945,3795,3795,3795,3795,0
20250401,110600,1007945,3795,3795,3795,3795,0
20250401,110500,1007945,3795,3795,3795,3795,0
20250401,110400,1007945,3795,3795,3795,3795,0
20250401,110300,1007945,3795,3795,3795,3795,0
20250401,110200,1007945,3795,3795,3795,3795,0
20250401,110100,1007945,3795,3795,3795,3795,0
20250401,110000,1007945,3795,3795,3795,3795,0
20250401,105900,1007945,3795,3795,3795,3795,0
20250401,105800,1007945,3795,3795,3795,3795,0
20250401,105700,1007945,3795,3795,3795,3795,0
20250401,105600,1007945,3795,3795,3795,3795,0
20250401,105500,1007945,3795,3795,3795,3795,0
20250401,105400,1007945,3795,3795,3795,3795,0
20250401,105300,1007945,3795,3795,3795,3795,0
20250401,105200,1007945,3795,3795,3795,3795,0
20250401,105100,1007945,3795,3795,3795,3795,0
20250401,105000,1007945,3795,3795,3795,3795,0
20250401,104900,1007945,3795,3795,3795,3795,0
20250401,104800,1007945,3795,3795,3795,3795,0
20250401,104700,1007945,3795,3795,3795,3795,0
20250401,104600,1007945,3795,3795,3795,3795,0
20250401,104500,1007945,3795,3795,3795,3795,0
20250401,104400,1007945,3795,3795,3795,3795,0
20250401,104300,1007945,3795,3795,3795,3795,0
20250401,104200,1007945,3795,3795,3795,3795,0
20250401,104100,1007945,3795,3795,3795,3795,0
20250401,104000,1007945,3795,3795,3795,3795,0
20250401,103900,1007945,3795,3795,3795,3795,0
20250401,103800,1007945,3795,3795,3795,3795,0
20250401,103700,1007945,3795,3795,3795,3795,0
20250401,103600,1007945,3795,3795,3795,3795,0
20250401,103500,1007945,3795,3795,3795,3795,0
20250401,103400,1007945,3795,3795,3795,3795,0
20250401,103300,1007945,3795,3795,3795,3795,0
20250401,103200,1007945,3795,3795,3795,3795,5
20250401,103100,988970,3810,3810,3810,3810,0
20250401,103000,988970,3810,3810,3810,3810,0
20250401,102900,988970,3810,3810,3810,3810,0
20250401,102800,988970,3810,3810,3810,3810,0
20250401,102700,988970,3810,3810,3810,3810,0
20250401,102600,988970,3810,3810,3810,3810,0
20250401,102500,988970,3810,3810,3810,3810,0
20250401,102400,988970,3810,3810,3810,3810,0
20250401,102300,988970,3810,3810,3810,3810,0
20250401,102200,988970,3810,3810,3810,3810,0
20250401,102100,988970,3810,3810,3810,3810,0
20250401,102000,988970,3810,3810,3810,3810,0
20250401,101900,988970,3810,3810,3810,3810,0
20250401,101800,988970,3810,3810,3810,3810,0
20250401,101700,988970,3810,3810,3810,3810,0
20250401,101600,988970,3810,3810,3810,3810,0
20250401,101500,988970,3810,3810,3810,3810,0
20250401,101400,988970,3810,3810,3810,3810,0
20250401,101300,988970,3810,3810,3810,3810,0
20250401,101200,988970,3810,3810,3810,3810,0
20250401,101100,988970,3810,3810,3810,3810,0
20250401,101000,988970,3810,3810,3810,3810,1
20250401,100900,985160,3810,3810,3810,3810,0
20250401,100800,985160,3810,3810,3810,3810,0
20250401,100700,985160,3810,3810,3810,3810,0
20250401,100600,985160,3810,3810,3810,3810,0
20250401,100500,985160,3810,3810,3810,3810,0
20250401,100400,985160,3810,3810,3810,3810,0
20250401,100300,985160,3810,3810,3810,3810,0
20250401,100200,985160,3810,3810,3810,3810,0
20250401,100100,985160,3810,3810,3810,3810,0
20250401,100000,985160,3810,3810,3810,3810,0
20250401,095900,985160,3810,3810,3810,3810,0
20250401,095800,985160,3810,3810,3810,3810,0
20250401,095700,985160,3810,3810,3810,3810,0
20250401,095600,985160,3810,3810,3810,3810,0
20250401,095500,985160,3810,3810,3810,3810,0
20250401,095400,985160,3810,3810,3810,3810,0
20250401,095300,985160,3810,3810,3810,3810,0
20250401,095200,985160,3810,3810,3810,3810,0
20250401,095100,985160,3810,3810,3810,3810,0
20250401,095000,985160,3810,3810,3810,3810,0
20250401,094900,985160,3810,3810,3810,3810,0
20250401,094800,985160,3810,3810,3810,3810,1
20250401,094700,981350,3810,3810,3810,3810,1
20250401,094600,977540,3740,3740,3740,3740,0
20250401,094500,977540,3740,3740,3740,3740,0
20250401,094400,977540,3740,3740,3740,3740,0
20250401,094300,977540,3740,3740,3740,3740,0
20250401,094200,977540,3740,3740,3740,3740,0
20250401,094100,977540,3740,3740,3740,3740,0
20250401,094000,977540,3740,3740,3740,3740,0
20250401,093900,977540,3740,3740,3740,3740,0
20250401,093800,977540,3740,3740,3740,3740,0
20250401,093700,977540,3740,3740,3740,3740,0
20250401,093600,977540,3740,3750,3750,3740,65
20250401,093500,734380,3815,3815,3815,3815,0
20250401,093400,734380,3815,3815,3815,3815,0
20250401,093300,734380,3815,3815,3815,3815,21
20250401,093200,654265,3750,3750,3750,3750,0
20250401,093100,654265,3750,3750,3750,3750,0
20250401,093000,654265,3750,3750,3750,3750,0
20250401,092900,654265,3750,3750,3750,3750,0
20250401,092800,654265,3750,3750,3750,3750,0
20250401,092700,654265,3750,3750,3750,3750,0
20250401,092600,654265,3750,3755,3755,3750,100
20250401,092500,279185,3835,3835,3835,3835,0
20250401,092400,279185,3835,3835,3835,3835,0
20250401,092300,279185,3835,3835,3835,3835,0
20250401,092200,279185,3835,3835,3835,3835,0
20250401,092100,279185,3835,3835,3835,3835,0
20250401,092000,279185,3835,3835,3835,3835,0
20250401,091900,279185,3835,3835,3835,3835,0
20250401,091800,279185,3835,3835,3835,3835,0
20250401,091700,279185,3835,3835,3835,3835,0
20250401,091600,279185,3835,3835,3835,3835,0
20250401,091500,279185,3835,3835,3835,3835,0
20250401,091400,279185,3835,3835,3835,3835,0
20250401,091300,279185,3835,3835,3835,3835,0
20250401,091200,279185,3835,3835,3835,3835,0
20250401,091100,279185,3835,3835,3835,3835,0
20250401,091000,279185,3835,3835,3835,3835,0
20250401,090900,279185,3835,3835,3835,3835,0
20250401,090800,279185,3835,3835,3835,3835,0
20250401,090700,279185,3835,3835,3835,3835,0
20250401,090600,279185,3835,3835,3835,3835,4
20250401,090500,263845,3840,3840,3840,3840,0
20250401,090400,263845,3840,3840,3840,3840,0
20250401,090300,263845,3840,3840,3840,3840,0
20250401,090200,263845,3840,3840,3840,3840,0
20250401,090100,263845,3840,3840,3840,3840,1
20250401,090000,260005,3840,3840,3840,3735,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 3208295 3780 3780 3780 3780 240
3 20250401 194100 3208295 3780 3780 3780 3780 0
4 20250401 194000 3208295 3780 3780 3780 3780 0
5 20250401 193900 3208295 3780 3780 3780 3780 0
6 20250401 193800 3208295 3780 3780 3780 3780 0
7 20250401 193700 3208295 3780 3780 3780 3780 0
8 20250401 193600 3208295 3780 3780 3780 3780 0
9 20250401 193500 3208295 3780 3780 3780 3780 0
10 20250401 193400 3208295 3780 3780 3780 3780 0
11 20250401 193300 3208295 3780 3780 3780 3780 0
12 20250401 193200 3208295 3780 3780 3780 3780 0
13 20250401 193100 3208295 3780 3780 3780 3780 0
14 20250401 193000 3208295 3780 3780 3780 3780 0
15 20250401 192900 3208295 3780 3780 3780 3780 0
16 20250401 192800 3208295 3780 3780 3780 3780 0
17 20250401 192700 3208295 3780 3780 3780 3780 0
18 20250401 192600 3208295 3780 3780 3780 3780 0
19 20250401 192500 3208295 3780 3780 3780 3780 0
20 20250401 192400 3208295 3780 3780 3780 3780 0
21 20250401 192300 3208295 3780 3780 3780 3780 0
22 20250401 192200 3208295 3780 3780 3780 3780 0
23 20250401 192100 3208295 3780 3780 3780 3780 0
24 20250401 192000 3208295 3780 3780 3780 3780 0
25 20250401 191900 3208295 3780 3780 3780 3780 0
26 20250401 191800 3208295 3780 3780 3780 3780 0
27 20250401 191700 3208295 3780 3780 3780 3780 0
28 20250401 191600 3208295 3780 3780 3780 3780 0
29 20250401 191500 3208295 3780 3780 3780 3780 0
30 20250401 191400 3208295 3780 3780 3780 3780 0
31 20250401 191300 3208295 3780 3780 3780 3780 0
32 20250401 191200 3208295 3780 3780 3780 3780 240
33 20250401 191100 3208295 3780 3780 3780 3780 0
34 20250401 191000 3208295 3780 3780 3780 3780 0
35 20250401 190900 3208295 3780 3780 3780 3780 0
36 20250401 190800 3208295 3780 3780 3780 3780 0
37 20250401 190700 3208295 3780 3780 3780 3780 0
38 20250401 190600 3208295 3780 3780 3780 3780 0
39 20250401 190500 3208295 3780 3780 3780 3780 0
40 20250401 190400 3208295 3780 3780 3780 3780 0
41 20250401 190300 3208295 3780 3780 3780 3780 0
42 20250401 190200 3208295 3780 3780 3780 3780 0
43 20250401 190100 3208295 3780 3780 3780 3780 0
44 20250401 190000 3208295 3780 3780 3780 3780 0
45 20250401 185900 3208295 3780 3780 3780 3780 0
46 20250401 185800 3208295 3780 3780 3780 3780 0
47 20250401 185700 3208295 3780 3780 3780 3780 0
48 20250401 185600 3208295 3780 3780 3780 3780 0
49 20250401 185500 3208295 3780 3780 3780 3780 0
50 20250401 185400 3208295 3780 3780 3780 3780 0
51 20250401 185300 3208295 3780 3780 3780 3780 0
52 20250401 185200 3208295 3780 3780 3780 3780 0
53 20250401 185100 3208295 3780 3780 3780 3780 0
54 20250401 185000 3208295 3780 3780 3780 3780 0
55 20250401 184900 3208295 3780 3780 3780 3780 0
56 20250401 184800 3208295 3780 3780 3780 3780 0
57 20250401 184700 3208295 3780 3780 3780 3780 0
58 20250401 184600 3208295 3780 3780 3780 3780 0
59 20250401 184500 3208295 3780 3780 3780 3780 0
60 20250401 184400 3208295 3780 3780 3780 3780 0
61 20250401 184300 3208295 3780 3780 3780 3780 0
62 20250401 184200 3208295 3780 3780 3780 3780 240
63 20250401 184100 3208295 3780 3780 3780 3780 0
64 20250401 184000 3208295 3780 3780 3780 3780 0
65 20250401 183900 3208295 3780 3780 3780 3780 0
66 20250401 183800 3208295 3780 3780 3780 3780 0
67 20250401 183700 3208295 3780 3780 3780 3780 0
68 20250401 183600 3208295 3780 3780 3780 3780 0
69 20250401 183500 3208295 3780 3780 3780 3780 0
70 20250401 183400 3208295 3780 3780 3780 3780 0
71 20250401 183300 3208295 3780 3780 3780 3780 0
72 20250401 183200 3208295 3780 3780 3780 3780 0
73 20250401 183100 3208295 3780 3780 3780 3780 0
74 20250401 183000 3208295 3780 3780 3780 3780 0
75 20250401 182900 3208295 3780 3780 3780 3780 0
76 20250401 182800 3208295 3780 3780 3780 3780 0
77 20250401 182700 3208295 3780 3780 3780 3780 0
78 20250401 182600 3208295 3780 3780 3780 3780 0
79 20250401 182500 3208295 3780 3780 3780 3780 0
80 20250401 182400 3208295 3780 3780 3780 3780 0
81 20250401 182300 3208295 3780 3780 3780 3780 0
82 20250401 182200 3208295 3780 3780 3780 3780 0
83 20250401 182100 3208295 3780 3780 3780 3780 0
84 20250401 182000 3208295 3780 3780 3780 3780 0
85 20250401 181900 3208295 3780 3780 3780 3780 0
86 20250401 181800 3208295 3780 3780 3780 3780 0
87 20250401 181700 3208295 3780 3780 3780 3780 0
88 20250401 181600 3208295 3780 3780 3780 3780 0
89 20250401 181500 3208295 3780 3780 3780 3780 0
90 20250401 181400 3208295 3780 3780 3780 3780 0
91 20250401 181300 3208295 3780 3780 3780 3780 0
92 20250401 181200 3208295 3780 3780 3780 3780 240
93 20250401 181100 3208295 3780 3780 3780 3780 0
94 20250401 181000 3208295 3780 3780 3780 3780 0
95 20250401 180900 3208295 3780 3780 3780 3780 0
96 20250401 180800 3208295 3780 3780 3780 3780 0
97 20250401 180700 3208295 3780 3780 3780 3780 0
98 20250401 180600 3208295 3780 3780 3780 3780 0
99 20250401 180500 3208295 3780 3780 3780 3780 0
100 20250401 180400 3208295 3780 3780 3780 3780 0
101 20250401 180300 3208295 3780 3780 3780 3780 0
102 20250401 180200 3208295 3780 3780 3780 3780 0
103 20250401 180100 3208295 3780 3780 3780 3780 0
104 20250401 180000 3208295 3780 3780 3780 3780 0
105 20250401 175900 3208295 3780 3780 3780 3780 0
106 20250401 175800 3208295 3780 3780 3780 3780 0
107 20250401 175700 3208295 3780 3780 3780 3780 0
108 20250401 175600 3208295 3780 3780 3780 3780 0
109 20250401 175500 3208295 3780 3780 3780 3780 0
110 20250401 175400 3208295 3780 3780 3780 3780 0
111 20250401 175300 3208295 3780 3780 3780 3780 0
112 20250401 175200 3208295 3780 3780 3780 3780 0
113 20250401 175100 3208295 3780 3780 3780 3780 0
114 20250401 175000 3208295 3780 3780 3780 3780 0
115 20250401 174900 3208295 3780 3780 3780 3780 0
116 20250401 174800 3208295 3780 3780 3780 3780 0
117 20250401 174700 3208295 3780 3780 3780 3780 0
118 20250401 174600 3208295 3780 3780 3780 3780 0
119 20250401 174500 3208295 3780 3780 3780 3780 0
120 20250401 174400 3208295 3780 3780 3780 3780 0
121 20250401 174300 3208295 3780 3780 3780 3780 0
122 20250401 174200 3208295 3780 3780 3780 3780 240
123 20250401 174100 3208295 3780 3780 3780 3780 0
124 20250401 174000 3208295 3780 3780 3780 3780 0
125 20250401 173900 3208295 3780 3780 3780 3780 0
126 20250401 173800 3208295 3780 3780 3780 3780 0
127 20250401 173700 3208295 3780 3780 3780 3780 0
128 20250401 173600 3208295 3780 3780 3780 3780 0
129 20250401 173500 3208295 3780 3780 3780 3780 0
130 20250401 173400 3208295 3780 3780 3780 3780 0
131 20250401 173300 3208295 3780 3780 3780 3780 0
132 20250401 173200 3208295 3780 3780 3780 3780 0
133 20250401 173100 3208295 3780 3780 3780 3780 0
134 20250401 173000 3208295 3780 3780 3780 3780 0
135 20250401 172900 3208295 3780 3780 3780 3780 0
136 20250401 172800 3208295 3780 3780 3780 3780 0
137 20250401 172700 3208295 3780 3780 3780 3780 0
138 20250401 172600 3208295 3780 3780 3780 3780 0
139 20250401 172500 3208295 3780 3780 3780 3780 0
140 20250401 172400 3208295 3780 3780 3780 3780 0
141 20250401 172300 3208295 3780 3780 3780 3780 0
142 20250401 172200 3208295 3780 3780 3780 3780 0
143 20250401 172100 3208295 3780 3780 3780 3780 0
144 20250401 172000 3208295 3780 3780 3780 3780 0
145 20250401 171900 3208295 3780 3780 3780 3780 0
146 20250401 171800 3208295 3780 3780 3780 3780 0
147 20250401 171700 3208295 3780 3780 3780 3780 0
148 20250401 171600 3208295 3780 3780 3780 3780 0
149 20250401 171500 3208295 3780 3780 3780 3780 0
150 20250401 171400 3208295 3780 3780 3780 3780 0
151 20250401 171300 3208295 3780 3780 3780 3780 0
152 20250401 171200 3208295 3780 3780 3780 3780 240
153 20250401 171100 3208295 3780 3780 3780 3780 0
154 20250401 171000 3208295 3780 3780 3780 3780 0
155 20250401 170900 3208295 3780 3780 3780 3780 0
156 20250401 170800 3208295 3780 3780 3780 3780 0
157 20250401 170700 3208295 3780 3780 3780 3780 0
158 20250401 170600 3208295 3780 3780 3780 3780 0
159 20250401 170500 3208295 3780 3780 3780 3780 0
160 20250401 170400 3208295 3780 3780 3780 3780 0
161 20250401 170300 3208295 3780 3780 3780 3780 0
162 20250401 170200 3208295 3780 3780 3780 3780 0
163 20250401 170100 3208295 3780 3780 3780 3780 0
164 20250401 170000 3208295 3780 3780 3780 3780 0
165 20250401 165900 3208295 3780 3780 3780 3780 0
166 20250401 165800 3208295 3780 3780 3780 3780 0
167 20250401 165700 3208295 3780 3780 3780 3780 0
168 20250401 165600 3208295 3780 3780 3780 3780 0
169 20250401 165500 3208295 3780 3780 3780 3780 0
170 20250401 165400 3208295 3780 3780 3780 3780 0
171 20250401 165300 3208295 3780 3780 3780 3780 0
172 20250401 165200 3208295 3780 3780 3780 3780 0
173 20250401 165100 3208295 3780 3780 3780 3780 0
174 20250401 165000 3208295 3780 3780 3780 3780 0
175 20250401 164900 3208295 3780 3780 3780 3780 0
176 20250401 164800 3208295 3780 3780 3780 3780 0
177 20250401 164700 3208295 3780 3780 3780 3780 0
178 20250401 164600 3208295 3780 3780 3780 3780 0
179 20250401 164500 3208295 3780 3780 3780 3780 0
180 20250401 164400 3208295 3780 3780 3780 3780 0
181 20250401 164300 3208295 3780 3780 3780 3780 0
182 20250401 164200 3208295 3780 3780 3780 3780 240
183 20250401 164100 3208295 3780 3780 3780 3780 0
184 20250401 164000 3208295 3780 3780 3780 3780 0
185 20250401 163900 3208295 3780 3780 3780 3780 0
186 20250401 163800 3208295 3780 3780 3780 3780 0
187 20250401 163700 3208295 3780 3780 3780 3780 0
188 20250401 163600 3208295 3780 3780 3780 3780 0
189 20250401 163500 3208295 3780 3780 3780 3780 0
190 20250401 163400 3208295 3780 3780 3780 3780 0
191 20250401 163300 3208295 3780 3780 3780 3780 0
192 20250401 163200 3208295 3780 3780 3780 3780 0
193 20250401 163100 3208295 3780 3780 3780 3780 0
194 20250401 163000 3208295 3780 3780 3780 3780 0
195 20250401 162900 3208295 3780 3780 3780 3780 0
196 20250401 162800 3208295 3780 3780 3780 3780 0
197 20250401 162700 3208295 3780 3780 3780 3780 0
198 20250401 162600 3208295 3780 3780 3780 3780 0
199 20250401 162500 3208295 3780 3780 3780 3780 0
200 20250401 162400 3208295 3780 3780 3780 3780 0
201 20250401 162300 3208295 3780 3780 3780 3780 0
202 20250401 162200 3208295 3780 3780 3780 3780 0
203 20250401 162100 3208295 3780 3780 3780 3780 0
204 20250401 162000 3208295 3780 3780 3780 3780 0
205 20250401 161900 3208295 3780 3780 3780 3780 0
206 20250401 161800 3208295 3780 3780 3780 3780 0
207 20250401 161700 3208295 3780 3780 3780 3780 0
208 20250401 161600 3208295 3780 3780 3780 3780 0
209 20250401 161500 3208295 3780 3780 3780 3780 0
210 20250401 161400 3208295 3780 3780 3780 3780 0
211 20250401 161300 3208295 3780 3780 3780 3780 0
212 20250401 161200 3208295 3780 3780 3780 3780 240
213 20250401 161100 3208295 3780 3780 3780 3780 0
214 20250401 161000 3208295 3780 3780 3780 3780 0
215 20250401 160900 3208295 3780 3780 3780 3780 0
216 20250401 160800 3208295 3780 3780 3780 3780 0
217 20250401 160700 3208295 3780 3780 3780 3780 0
218 20250401 160600 3208295 3780 3780 3780 3780 0
219 20250401 160500 3208295 3780 3780 3780 3780 0
220 20250401 160400 3208295 3780 3780 3780 3780 0
221 20250401 160300 3208295 3780 3780 3780 3780 0
222 20250401 160200 3208295 3780 3780 3780 3780 0
223 20250401 160100 3208295 3780 3780 3780 3780 0
224 20250401 160000 3208295 3780 3780 3780 3780 0
225 20250401 155900 3208295 3780 3780 3780 3780 0
226 20250401 155800 3208295 3780 3780 3780 3780 0
227 20250401 155700 3208295 3780 3780 3780 3780 0
228 20250401 155600 3208295 3780 3780 3780 3780 0
229 20250401 155500 3208295 3780 3780 3780 3780 0
230 20250401 155400 3208295 3780 3780 3780 3780 0
231 20250401 155300 3208295 3780 3780 3780 3780 0
232 20250401 155200 3208295 3780 3780 3780 3780 0
233 20250401 155100 3208295 3780 3780 3780 3780 0
234 20250401 155000 3208295 3780 3780 3780 3780 0
235 20250401 154900 3208295 3780 3780 3780 3780 0
236 20250401 154800 3208295 3780 3780 3780 3780 0
237 20250401 154700 3208295 3780 3780 3780 3780 0
238 20250401 154600 3208295 3780 3780 3780 3780 0
239 20250401 154500 3208295 3780 3780 3780 3780 0
240 20250401 154400 3208295 3780 3780 3780 3780 0
241 20250401 154300 3208295 3780 3780 3780 3780 0
242 20250401 154200 3208295 3780 3780 3780 3780 240
243 20250401 154100 3208295 3780 3780 3780 3780 0
244 20250401 154000 3208295 3780 3780 3780 3780 0
245 20250401 153900 3208295 3780 3780 3780 3780 0
246 20250401 153800 3208295 3780 3780 3780 3780 0
247 20250401 153700 3208295 3780 3780 3780 3780 0
248 20250401 153600 3208295 3780 3780 3780 3780 0
249 20250401 153500 3208295 3780 3780 3780 3780 0
250 20250401 153400 3208295 3780 3780 3780 3780 0
251 20250401 153300 3208295 3780 3780 3780 3780 0
252 20250401 153200 3208295 3780 3780 3780 3780 0
253 20250401 153100 3208295 3780 3780 3780 3780 0
254 20250401 153000 3208295 3780 3780 3780 3780 240
255 20250401 152900 2301095 3775 3775 3775 3775 0
256 20250401 152800 2301095 3775 3775 3775 3775 0
257 20250401 152700 2301095 3775 3775 3775 3775 0
258 20250401 152600 2301095 3775 3775 3775 3775 0
259 20250401 152500 2301095 3775 3775 3775 3775 0
260 20250401 152400 2301095 3775 3775 3775 3775 0
261 20250401 152300 2301095 3775 3775 3775 3775 0
262 20250401 152200 2301095 3775 3775 3775 3775 0
263 20250401 152100 2301095 3775 3775 3775 3775 0
264 20250401 152000 2301095 3775 3775 3775 3775 0
265 20250401 151900 2301095 3775 3775 3775 3775 0
266 20250401 151800 2301095 3775 3775 3775 3775 0
267 20250401 151700 2301095 3775 3775 3775 3775 0
268 20250401 151600 2301095 3775 3775 3775 3775 0
269 20250401 151500 2301095 3775 3775 3775 3775 0
270 20250401 151400 2301095 3775 3775 3775 3775 0
271 20250401 151300 2301095 3775 3775 3775 3775 0
272 20250401 151200 2301095 3775 3775 3775 3775 0
273 20250401 151100 2301095 3775 3775 3775 3775 0
274 20250401 151000 2301095 3775 3775 3775 3775 0
275 20250401 150900 2301095 3775 3775 3775 3775 0
276 20250401 150800 2301095 3775 3775 3775 3775 0
277 20250401 150700 2301095 3775 3775 3775 3775 0
278 20250401 150600 2301095 3775 3775 3775 3775 0
279 20250401 150500 2301095 3775 3775 3775 3775 3
280 20250401 150400 2289770 3785 3785 3785 3785 0
281 20250401 150300 2289770 3785 3785 3785 3785 0
282 20250401 150200 2289770 3785 3785 3785 3785 0
283 20250401 150100 2289770 3785 3785 3785 3785 0
284 20250401 150000 2289770 3785 3785 3785 3785 0
285 20250401 145900 2289770 3785 3785 3785 3785 0
286 20250401 145800 2289770 3785 3785 3785 3785 0
287 20250401 145700 2289770 3785 3785 3785 3785 0
288 20250401 145600 2289770 3785 3785 3785 3785 0
289 20250401 145500 2289770 3785 3785 3785 3785 0
290 20250401 145400 2289770 3785 3785 3785 3785 0
291 20250401 145300 2289770 3785 3785 3785 3785 0
292 20250401 145200 2289770 3785 3785 3785 3785 0
293 20250401 145100 2289770 3785 3785 3785 3785 0
294 20250401 145000 2289770 3785 3785 3785 3785 0
295 20250401 144900 2289770 3785 3785 3785 3785 0
296 20250401 144800 2289770 3785 3785 3785 3785 0
297 20250401 144700 2289770 3785 3785 3785 3785 0
298 20250401 144600 2289770 3785 3785 3785 3785 0
299 20250401 144500 2289770 3785 3785 3785 3785 0
300 20250401 144400 2289770 3785 3785 3785 3785 0
301 20250401 144300 2289770 3785 3785 3785 3785 0
302 20250401 144200 2289770 3785 3785 3785 3785 0
303 20250401 144100 2289770 3785 3785 3785 3785 0
304 20250401 144000 2289770 3785 3785 3785 3785 0
305 20250401 143900 2289770 3785 3785 3785 3785 0
306 20250401 143800 2289770 3785 3785 3785 3785 0
307 20250401 143700 2289770 3785 3785 3785 3785 0
308 20250401 143600 2289770 3785 3785 3785 3785 0
309 20250401 143500 2289770 3785 3785 3785 3785 0
310 20250401 143400 2289770 3785 3785 3785 3785 0
311 20250401 143300 2289770 3785 3785 3785 3785 0
312 20250401 143200 2289770 3785 3785 3785 3785 0
313 20250401 143100 2289770 3785 3785 3785 3785 0
314 20250401 143000 2289770 3785 3785 3785 3785 0
315 20250401 142900 2289770 3785 3785 3785 3785 0
316 20250401 142800 2289770 3785 3785 3785 3785 0
317 20250401 142700 2289770 3785 3785 3785 3785 0
318 20250401 142600 2289770 3785 3785 3785 3785 0
319 20250401 142500 2289770 3785 3785 3785 3785 0
320 20250401 142400 2289770 3785 3785 3785 3785 0
321 20250401 142300 2289770 3785 3785 3785 3785 0
322 20250401 142200 2289770 3785 3785 3785 3785 0
323 20250401 142100 2289770 3785 3785 3785 3785 0
324 20250401 142000 2289770 3785 3785 3785 3785 0
325 20250401 141900 2289770 3785 3785 3785 3785 0
326 20250401 141800 2289770 3785 3785 3785 3785 0
327 20250401 141700 2289770 3785 3785 3785 3785 0
328 20250401 141600 2289770 3785 3785 3785 3785 0
329 20250401 141500 2289770 3785 3785 3785 3785 0
330 20250401 141400 2289770 3785 3785 3785 3785 0
331 20250401 141300 2289770 3785 3785 3785 3785 0
332 20250401 141200 2289770 3785 3785 3785 3785 0
333 20250401 141100 2289770 3785 3785 3785 3785 0
334 20250401 141000 2289770 3785 3785 3785 3785 0
335 20250401 140900 2289770 3785 3785 3785 3785 0
336 20250401 140800 2289770 3785 3785 3785 3785 0
337 20250401 140700 2289770 3785 3785 3785 3785 0
338 20250401 140600 2289770 3785 3785 3785 3785 0
339 20250401 140500 2289770 3785 3785 3785 3785 0
340 20250401 140400 2289770 3785 3785 3785 3785 0
341 20250401 140300 2289770 3785 3785 3785 3785 0
342 20250401 140200 2289770 3785 3785 3785 3785 0
343 20250401 140100 2289770 3785 3785 3785 3785 0
344 20250401 140000 2289770 3785 3785 3785 3785 0
345 20250401 135900 2289770 3785 3785 3785 3785 0
346 20250401 135800 2289770 3785 3785 3785 3785 0
347 20250401 135700 2289770 3785 3785 3785 3785 0
348 20250401 135600 2289770 3785 3785 3785 3785 0
349 20250401 135500 2289770 3785 3785 3785 3785 0
350 20250401 135400 2289770 3785 3785 3785 3785 0
351 20250401 135300 2289770 3785 3785 3785 3785 0
352 20250401 135200 2289770 3785 3785 3785 3785 0
353 20250401 135100 2289770 3785 3785 3785 3785 0
354 20250401 135000 2289770 3785 3785 3785 3785 0
355 20250401 134900 2289770 3785 3785 3785 3785 0
356 20250401 134800 2289770 3785 3785 3785 3785 0
357 20250401 134700 2289770 3785 3785 3785 3785 0
358 20250401 134600 2289770 3785 3785 3785 3785 0
359 20250401 134500 2289770 3785 3785 3785 3785 0
360 20250401 134400 2289770 3785 3785 3785 3785 0
361 20250401 134300 2289770 3785 3785 3785 3785 0
362 20250401 134200 2289770 3785 3785 3785 3785 0
363 20250401 134100 2289770 3785 3785 3785 3785 0
364 20250401 134000 2289770 3785 3785 3785 3785 0
365 20250401 133900 2289770 3785 3785 3785 3785 0
366 20250401 133800 2289770 3785 3785 3785 3785 0
367 20250401 133700 2289770 3785 3785 3785 3785 0
368 20250401 133600 2289770 3785 3785 3785 3785 0
369 20250401 133500 2289770 3785 3785 3785 3785 0
370 20250401 133400 2289770 3785 3785 3785 3785 0
371 20250401 133300 2289770 3785 3785 3785 3785 0
372 20250401 133200 2289770 3785 3785 3785 3785 0
373 20250401 133100 2289770 3785 3785 3785 3785 0
374 20250401 133000 2289770 3785 3785 3785 3785 0
375 20250401 132900 2289770 3785 3785 3785 3785 0
376 20250401 132800 2289770 3785 3785 3785 3785 0
377 20250401 132700 2289770 3785 3785 3785 3785 0
378 20250401 132600 2289770 3785 3785 3785 3785 0
379 20250401 132500 2289770 3785 3785 3785 3785 0
380 20250401 132400 2289770 3785 3785 3785 3785 0
381 20250401 132300 2289770 3785 3785 3785 3785 0
382 20250401 132200 2289770 3785 3785 3785 3785 0
383 20250401 132100 2289770 3785 3785 3785 3785 0
384 20250401 132000 2289770 3785 3785 3785 3785 0
385 20250401 131900 2289770 3785 3785 3785 3785 0
386 20250401 131800 2289770 3785 3785 3785 3785 0
387 20250401 131700 2289770 3785 3785 3785 3785 0
388 20250401 131600 2289770 3785 3785 3785 3785 0
389 20250401 131500 2289770 3785 3785 3785 3785 0
390 20250401 131400 2289770 3785 3785 3785 3785 0
391 20250401 131300 2289770 3785 3785 3785 3785 0
392 20250401 131200 2289770 3785 3785 3785 3785 0
393 20250401 131100 2289770 3785 3785 3785 3785 0
394 20250401 131000 2289770 3785 3785 3785 3785 0
395 20250401 130900 2289770 3785 3785 3785 3785 0
396 20250401 130800 2289770 3785 3785 3785 3785 0
397 20250401 130700 2289770 3785 3785 3785 3785 0
398 20250401 130600 2289770 3785 3785 3785 3785 0
399 20250401 130500 2289770 3785 3785 3785 3785 0
400 20250401 130400 2289770 3785 3785 3785 3785 0
401 20250401 130300 2289770 3785 3785 3785 3785 0
402 20250401 130200 2289770 3785 3785 3785 3785 0
403 20250401 130100 2289770 3785 3785 3785 3785 0
404 20250401 130000 2289770 3785 3785 3785 3785 0
405 20250401 125900 2289770 3785 3785 3785 3785 0
406 20250401 125800 2289770 3785 3785 3785 3785 0
407 20250401 125700 2289770 3785 3785 3785 3785 0
408 20250401 125600 2289770 3785 3785 3785 3785 0
409 20250401 125500 2289770 3785 3785 3785 3785 0
410 20250401 125400 2289770 3785 3785 3785 3785 0
411 20250401 125300 2289770 3785 3785 3785 3785 0
412 20250401 125200 2289770 3785 3785 3785 3785 0
413 20250401 125100 2289770 3785 3785 3785 3785 0
414 20250401 125000 2289770 3785 3785 3785 3785 0
415 20250401 124900 2289770 3785 3785 3785 3785 0
416 20250401 124800 2289770 3785 3785 3785 3785 0
417 20250401 124700 2289770 3785 3785 3785 3785 0
418 20250401 124600 2289770 3785 3785 3785 3785 0
419 20250401 124500 2289770 3785 3785 3785 3785 0
420 20250401 124400 2289770 3785 3785 3785 3785 0
421 20250401 124300 2289770 3785 3785 3785 3785 0
422 20250401 124200 2289770 3785 3785 3785 3785 0
423 20250401 124100 2289770 3785 3785 3785 3785 0
424 20250401 124000 2289770 3785 3785 3785 3785 0
425 20250401 123900 2289770 3785 3785 3785 3785 0
426 20250401 123800 2289770 3785 3785 3785 3785 0
427 20250401 123700 2289770 3785 3785 3785 3785 0
428 20250401 123600 2289770 3785 3785 3785 3785 1
429 20250401 123500 2285985 3780 3780 3780 3780 0
430 20250401 123400 2285985 3780 3780 3780 3780 0
431 20250401 123300 2285985 3780 3780 3780 3780 0
432 20250401 123200 2285985 3780 3780 3780 3780 0
433 20250401 123100 2285985 3780 3780 3780 3780 0
434 20250401 123000 2285985 3780 3780 3780 3780 0
435 20250401 122900 2285985 3780 3780 3780 3780 0
436 20250401 122800 2285985 3780 3780 3780 3780 0
437 20250401 122700 2285985 3780 3780 3780 3780 0
438 20250401 122600 2285985 3780 3780 3780 3780 0
439 20250401 122500 2285985 3780 3780 3780 3780 0
440 20250401 122400 2285985 3780 3780 3780 3780 0
441 20250401 122300 2285985 3780 3780 3780 3780 0
442 20250401 122200 2285985 3780 3780 3780 3780 0
443 20250401 122100 2285985 3780 3780 3780 3780 0
444 20250401 122000 2285985 3780 3780 3780 3780 0
445 20250401 121900 2285985 3780 3780 3780 3780 0
446 20250401 121800 2285985 3780 3780 3780 3780 0
447 20250401 121700 2285985 3780 3780 3780 3780 0
448 20250401 121600 2285985 3780 3780 3780 3780 0
449 20250401 121500 2285985 3780 3780 3780 3780 0
450 20250401 121400 2285985 3780 3780 3780 3780 0
451 20250401 121300 2285985 3780 3780 3780 3780 1
452 20250401 121200 2282205 3785 3785 3785 3785 0
453 20250401 121100 2282205 3785 3785 3785 3785 0
454 20250401 121000 2282205 3785 3785 3785 3785 0
455 20250401 120900 2282205 3785 3785 3785 3785 0
456 20250401 120800 2282205 3785 3785 3785 3785 0
457 20250401 120700 2282205 3785 3785 3785 3785 0
458 20250401 120600 2282205 3785 3785 3785 3785 0
459 20250401 120500 2282205 3785 3785 3785 3785 0
460 20250401 120400 2282205 3785 3785 3785 3785 0
461 20250401 120300 2282205 3785 3785 3785 3785 0
462 20250401 120200 2282205 3785 3785 3785 3785 0
463 20250401 120100 2282205 3785 3785 3785 3785 0
464 20250401 120000 2282205 3785 3785 3785 3785 0
465 20250401 115900 2282205 3785 3785 3785 3785 0
466 20250401 115800 2282205 3785 3785 3785 3785 0
467 20250401 115700 2282205 3785 3785 3785 3785 0
468 20250401 115600 2282205 3785 3785 3785 3785 0
469 20250401 115500 2282205 3785 3785 3785 3785 0
470 20250401 115400 2282205 3785 3785 3785 3785 0
471 20250401 115300 2282205 3785 3785 3785 3785 0
472 20250401 115200 2282205 3785 3785 3785 3785 0
473 20250401 115100 2282205 3785 3785 3785 3785 0
474 20250401 115000 2282205 3785 3785 3785 3785 0
475 20250401 114900 2282205 3785 3785 3785 3785 0
476 20250401 114800 2282205 3785 3785 3785 3785 0
477 20250401 114700 2282205 3785 3785 3785 3785 1
478 20250401 114600 2278420 3725 3725 3725 3725 0
479 20250401 114500 2278420 3725 3725 3725 3725 0
480 20250401 114400 2278420 3725 3725 3725 3725 55
481 20250401 114300 2073545 3725 3725 3725 3725 4
482 20250401 114200 2058645 3735 3735 3735 3735 0
483 20250401 114100 2058645 3735 3745 3745 3735 141
484 20250401 114000 1531380 3740 3740 3740 3740 0
485 20250401 113900 1531380 3740 3740 3740 3740 0
486 20250401 113800 1531380 3740 3740 3740 3740 0
487 20250401 113700 1531380 3740 3740 3740 3740 0
488 20250401 113600 1531380 3740 3740 3740 3740 0
489 20250401 113500 1531380 3740 3740 3740 3740 0
490 20250401 113400 1531380 3740 3740 3740 3740 0
491 20250401 113300 1531380 3740 3740 3740 3740 0
492 20250401 113200 1531380 3740 3740 3740 3740 0
493 20250401 113100 1531380 3740 3740 3740 3740 0
494 20250401 113000 1531380 3740 3740 3740 3740 0
495 20250401 112900 1531380 3740 3740 3740 3740 0
496 20250401 112800 1531380 3740 3740 3740 3740 0
497 20250401 112700 1531380 3740 3740 3740 3740 0
498 20250401 112600 1531380 3740 3740 3740 3740 0
499 20250401 112500 1531380 3740 3740 3740 3740 0
500 20250401 112400 1531380 3740 3740 3740 3740 0
501 20250401 112300 1531380 3740 3740 3740 3740 0
502 20250401 112200 1531380 3740 3740 3740 3740 0
503 20250401 112100 1531380 3740 3740 3740 3740 0
504 20250401 112000 1531380 3740 3740 3740 3740 0
505 20250401 111900 1531380 3740 3740 3740 3740 0
506 20250401 111800 1531380 3740 3740 3740 3740 0
507 20250401 111700 1531380 3740 3740 3740 3740 0
508 20250401 111600 1531380 3740 3740 3740 3740 99
509 20250401 111500 1161120 3735 3740 3740 3735 41
510 20250401 111400 1007945 3795 3795 3795 3795 0
511 20250401 111300 1007945 3795 3795 3795 3795 0
512 20250401 111200 1007945 3795 3795 3795 3795 0
513 20250401 111100 1007945 3795 3795 3795 3795 0
514 20250401 111000 1007945 3795 3795 3795 3795 0
515 20250401 110900 1007945 3795 3795 3795 3795 0
516 20250401 110800 1007945 3795 3795 3795 3795 0
517 20250401 110700 1007945 3795 3795 3795 3795 0
518 20250401 110600 1007945 3795 3795 3795 3795 0
519 20250401 110500 1007945 3795 3795 3795 3795 0
520 20250401 110400 1007945 3795 3795 3795 3795 0
521 20250401 110300 1007945 3795 3795 3795 3795 0
522 20250401 110200 1007945 3795 3795 3795 3795 0
523 20250401 110100 1007945 3795 3795 3795 3795 0
524 20250401 110000 1007945 3795 3795 3795 3795 0
525 20250401 105900 1007945 3795 3795 3795 3795 0
526 20250401 105800 1007945 3795 3795 3795 3795 0
527 20250401 105700 1007945 3795 3795 3795 3795 0
528 20250401 105600 1007945 3795 3795 3795 3795 0
529 20250401 105500 1007945 3795 3795 3795 3795 0
530 20250401 105400 1007945 3795 3795 3795 3795 0
531 20250401 105300 1007945 3795 3795 3795 3795 0
532 20250401 105200 1007945 3795 3795 3795 3795 0
533 20250401 105100 1007945 3795 3795 3795 3795 0
534 20250401 105000 1007945 3795 3795 3795 3795 0
535 20250401 104900 1007945 3795 3795 3795 3795 0
536 20250401 104800 1007945 3795 3795 3795 3795 0
537 20250401 104700 1007945 3795 3795 3795 3795 0
538 20250401 104600 1007945 3795 3795 3795 3795 0
539 20250401 104500 1007945 3795 3795 3795 3795 0
540 20250401 104400 1007945 3795 3795 3795 3795 0
541 20250401 104300 1007945 3795 3795 3795 3795 0
542 20250401 104200 1007945 3795 3795 3795 3795 0
543 20250401 104100 1007945 3795 3795 3795 3795 0
544 20250401 104000 1007945 3795 3795 3795 3795 0
545 20250401 103900 1007945 3795 3795 3795 3795 0
546 20250401 103800 1007945 3795 3795 3795 3795 0
547 20250401 103700 1007945 3795 3795 3795 3795 0
548 20250401 103600 1007945 3795 3795 3795 3795 0
549 20250401 103500 1007945 3795 3795 3795 3795 0
550 20250401 103400 1007945 3795 3795 3795 3795 0
551 20250401 103300 1007945 3795 3795 3795 3795 0
552 20250401 103200 1007945 3795 3795 3795 3795 5
553 20250401 103100 988970 3810 3810 3810 3810 0
554 20250401 103000 988970 3810 3810 3810 3810 0
555 20250401 102900 988970 3810 3810 3810 3810 0
556 20250401 102800 988970 3810 3810 3810 3810 0
557 20250401 102700 988970 3810 3810 3810 3810 0
558 20250401 102600 988970 3810 3810 3810 3810 0
559 20250401 102500 988970 3810 3810 3810 3810 0
560 20250401 102400 988970 3810 3810 3810 3810 0
561 20250401 102300 988970 3810 3810 3810 3810 0
562 20250401 102200 988970 3810 3810 3810 3810 0
563 20250401 102100 988970 3810 3810 3810 3810 0
564 20250401 102000 988970 3810 3810 3810 3810 0
565 20250401 101900 988970 3810 3810 3810 3810 0
566 20250401 101800 988970 3810 3810 3810 3810 0
567 20250401 101700 988970 3810 3810 3810 3810 0
568 20250401 101600 988970 3810 3810 3810 3810 0
569 20250401 101500 988970 3810 3810 3810 3810 0
570 20250401 101400 988970 3810 3810 3810 3810 0
571 20250401 101300 988970 3810 3810 3810 3810 0
572 20250401 101200 988970 3810 3810 3810 3810 0
573 20250401 101100 988970 3810 3810 3810 3810 0
574 20250401 101000 988970 3810 3810 3810 3810 1
575 20250401 100900 985160 3810 3810 3810 3810 0
576 20250401 100800 985160 3810 3810 3810 3810 0
577 20250401 100700 985160 3810 3810 3810 3810 0
578 20250401 100600 985160 3810 3810 3810 3810 0
579 20250401 100500 985160 3810 3810 3810 3810 0
580 20250401 100400 985160 3810 3810 3810 3810 0
581 20250401 100300 985160 3810 3810 3810 3810 0
582 20250401 100200 985160 3810 3810 3810 3810 0
583 20250401 100100 985160 3810 3810 3810 3810 0
584 20250401 100000 985160 3810 3810 3810 3810 0
585 20250401 095900 985160 3810 3810 3810 3810 0
586 20250401 095800 985160 3810 3810 3810 3810 0
587 20250401 095700 985160 3810 3810 3810 3810 0
588 20250401 095600 985160 3810 3810 3810 3810 0
589 20250401 095500 985160 3810 3810 3810 3810 0
590 20250401 095400 985160 3810 3810 3810 3810 0
591 20250401 095300 985160 3810 3810 3810 3810 0
592 20250401 095200 985160 3810 3810 3810 3810 0
593 20250401 095100 985160 3810 3810 3810 3810 0
594 20250401 095000 985160 3810 3810 3810 3810 0
595 20250401 094900 985160 3810 3810 3810 3810 0
596 20250401 094800 985160 3810 3810 3810 3810 1
597 20250401 094700 981350 3810 3810 3810 3810 1
598 20250401 094600 977540 3740 3740 3740 3740 0
599 20250401 094500 977540 3740 3740 3740 3740 0
600 20250401 094400 977540 3740 3740 3740 3740 0
601 20250401 094300 977540 3740 3740 3740 3740 0
602 20250401 094200 977540 3740 3740 3740 3740 0
603 20250401 094100 977540 3740 3740 3740 3740 0
604 20250401 094000 977540 3740 3740 3740 3740 0
605 20250401 093900 977540 3740 3740 3740 3740 0
606 20250401 093800 977540 3740 3740 3740 3740 0
607 20250401 093700 977540 3740 3740 3740 3740 0
608 20250401 093600 977540 3740 3750 3750 3740 65
609 20250401 093500 734380 3815 3815 3815 3815 0
610 20250401 093400 734380 3815 3815 3815 3815 0
611 20250401 093300 734380 3815 3815 3815 3815 21
612 20250401 093200 654265 3750 3750 3750 3750 0
613 20250401 093100 654265 3750 3750 3750 3750 0
614 20250401 093000 654265 3750 3750 3750 3750 0
615 20250401 092900 654265 3750 3750 3750 3750 0
616 20250401 092800 654265 3750 3750 3750 3750 0
617 20250401 092700 654265 3750 3750 3750 3750 0
618 20250401 092600 654265 3750 3755 3755 3750 100
619 20250401 092500 279185 3835 3835 3835 3835 0
620 20250401 092400 279185 3835 3835 3835 3835 0
621 20250401 092300 279185 3835 3835 3835 3835 0
622 20250401 092200 279185 3835 3835 3835 3835 0
623 20250401 092100 279185 3835 3835 3835 3835 0
624 20250401 092000 279185 3835 3835 3835 3835 0
625 20250401 091900 279185 3835 3835 3835 3835 0
626 20250401 091800 279185 3835 3835 3835 3835 0
627 20250401 091700 279185 3835 3835 3835 3835 0
628 20250401 091600 279185 3835 3835 3835 3835 0
629 20250401 091500 279185 3835 3835 3835 3835 0
630 20250401 091400 279185 3835 3835 3835 3835 0
631 20250401 091300 279185 3835 3835 3835 3835 0
632 20250401 091200 279185 3835 3835 3835 3835 0
633 20250401 091100 279185 3835 3835 3835 3835 0
634 20250401 091000 279185 3835 3835 3835 3835 0
635 20250401 090900 279185 3835 3835 3835 3835 0
636 20250401 090800 279185 3835 3835 3835 3835 0
637 20250401 090700 279185 3835 3835 3835 3835 0
638 20250401 090600 279185 3835 3835 3835 3835 4
639 20250401 090500 263845 3840 3840 3840 3840 0
640 20250401 090400 263845 3840 3840 3840 3840 0
641 20250401 090300 263845 3840 3840 3840 3840 0
642 20250401 090200 263845 3840 3840 3840 3840 0
643 20250401 090100 263845 3840 3840 3840 3840 1
644 20250401 090000 260005 3840 3840 3840 3735 68

1
049550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19606277,0,74209758445,0.00
20250327,0,19606277,0,73327475980,0.00
20250326,0,19606277,0,73327475980,0.00
20250325,0,19606277,0,73131413210,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19606277 0 74209758445 0.00
3 20250327 0 19606277 0 73327475980 0.00
4 20250326 0 19606277 0 73327475980 0.00
5 20250325 0 19606277 0 73131413210 0.00