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

646
051390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,8215783,3620,3620,3620,3620,101
20250401,194300,8215783,3620,3620,3620,3620,0
20250401,194200,8215783,3620,3620,3620,3620,0
20250401,194100,8215783,3620,3620,3620,3620,0
20250401,194000,8215783,3620,3620,3620,3620,0
20250401,193900,8215783,3620,3620,3620,3620,0
20250401,193800,8215783,3620,3620,3620,3620,0
20250401,193700,8215783,3620,3620,3620,3620,0
20250401,193600,8215783,3620,3620,3620,3620,0
20250401,193500,8215783,3620,3620,3620,3620,0
20250401,193400,8215783,3620,3620,3620,3620,0
20250401,193300,8215783,3620,3620,3620,3620,0
20250401,193200,8215783,3620,3620,3620,3620,0
20250401,193100,8215783,3620,3620,3620,3620,0
20250401,193000,8215783,3620,3620,3620,3620,0
20250401,192900,8215783,3620,3620,3620,3620,0
20250401,192800,8215783,3620,3620,3620,3620,0
20250401,192700,8215783,3620,3620,3620,3620,0
20250401,192600,8215783,3620,3620,3620,3620,0
20250401,192500,8215783,3620,3620,3620,3620,0
20250401,192400,8215783,3620,3620,3620,3620,0
20250401,192300,8215783,3620,3620,3620,3620,0
20250401,192200,8215783,3620,3620,3620,3620,0
20250401,192100,8215783,3620,3620,3620,3620,0
20250401,192000,8215783,3620,3620,3620,3620,0
20250401,191900,8215783,3620,3620,3620,3620,0
20250401,191800,8215783,3620,3620,3620,3620,0
20250401,191700,8215783,3620,3620,3620,3620,0
20250401,191600,8215783,3620,3620,3620,3620,0
20250401,191500,8215783,3620,3620,3620,3620,0
20250401,191400,8215783,3620,3620,3620,3620,101
20250401,191300,8215783,3620,3620,3620,3620,0
20250401,191200,8215783,3620,3620,3620,3620,0
20250401,191100,8215783,3620,3620,3620,3620,0
20250401,191000,8215783,3620,3620,3620,3620,0
20250401,190900,8215783,3620,3620,3620,3620,0
20250401,190800,8215783,3620,3620,3620,3620,0
20250401,190700,8215783,3620,3620,3620,3620,0
20250401,190600,8215783,3620,3620,3620,3620,0
20250401,190500,8215783,3620,3620,3620,3620,0
20250401,190400,8215783,3620,3620,3620,3620,0
20250401,190300,8215783,3620,3620,3620,3620,0
20250401,190200,8215783,3620,3620,3620,3620,0
20250401,190100,8215783,3620,3620,3620,3620,0
20250401,190000,8215783,3620,3620,3620,3620,0
20250401,185900,8215783,3620,3620,3620,3620,0
20250401,185800,8215783,3620,3620,3620,3620,0
20250401,185700,8215783,3620,3620,3620,3620,0
20250401,185600,8215783,3620,3620,3620,3620,0
20250401,185500,8215783,3620,3620,3620,3620,0
20250401,185400,8215783,3620,3620,3620,3620,0
20250401,185300,8215783,3620,3620,3620,3620,0
20250401,185200,8215783,3620,3620,3620,3620,0
20250401,185100,8215783,3620,3620,3620,3620,0
20250401,185000,8215783,3620,3620,3620,3620,0
20250401,184900,8215783,3620,3620,3620,3620,0
20250401,184800,8215783,3620,3620,3620,3620,0
20250401,184700,8215783,3620,3620,3620,3620,0
20250401,184600,8215783,3620,3620,3620,3620,0
20250401,184500,8215783,3620,3620,3620,3620,0
20250401,184400,8215783,3620,3620,3620,3620,101
20250401,184300,8215783,3620,3620,3620,3620,0
20250401,184200,8215783,3620,3620,3620,3620,0
20250401,184100,8215783,3620,3620,3620,3620,0
20250401,184000,8215783,3620,3620,3620,3620,0
20250401,183900,8215783,3620,3620,3620,3620,0
20250401,183800,8215783,3620,3620,3620,3620,0
20250401,183700,8215783,3620,3620,3620,3620,0
20250401,183600,8215783,3620,3620,3620,3620,0
20250401,183500,8215783,3620,3620,3620,3620,0
20250401,183400,8215783,3620,3620,3620,3620,0
20250401,183300,8215783,3620,3620,3620,3620,0
20250401,183200,8215783,3620,3620,3620,3620,0
20250401,183100,8215783,3620,3620,3620,3620,0
20250401,183000,8215783,3620,3620,3620,3620,0
20250401,182900,8215783,3620,3620,3620,3620,0
20250401,182800,8215783,3620,3620,3620,3620,0
20250401,182700,8215783,3620,3620,3620,3620,0
20250401,182600,8215783,3620,3620,3620,3620,0
20250401,182500,8215783,3620,3620,3620,3620,0
20250401,182400,8215783,3620,3620,3620,3620,0
20250401,182300,8215783,3620,3620,3620,3620,0
20250401,182200,8215783,3620,3620,3620,3620,0
20250401,182100,8215783,3620,3620,3620,3620,0
20250401,182000,8215783,3620,3620,3620,3620,0
20250401,181900,8215783,3620,3620,3620,3620,0
20250401,181800,8215783,3620,3620,3620,3620,0
20250401,181700,8215783,3620,3620,3620,3620,0
20250401,181600,8215783,3620,3620,3620,3620,0
20250401,181500,8215783,3620,3620,3620,3620,0
20250401,181400,8215783,3620,3620,3620,3620,101
20250401,181300,8215783,3620,3620,3620,3620,0
20250401,181200,8215783,3620,3620,3620,3620,0
20250401,181100,8215783,3620,3620,3620,3620,0
20250401,181000,8215783,3620,3620,3620,3620,0
20250401,180900,8215783,3620,3620,3620,3620,0
20250401,180800,8215783,3620,3620,3620,3620,0
20250401,180700,8215783,3620,3620,3620,3620,0
20250401,180600,8215783,3620,3620,3620,3620,0
20250401,180500,8215783,3620,3620,3620,3620,0
20250401,180400,8215783,3620,3620,3620,3620,0
20250401,180300,8215783,3620,3620,3620,3620,0
20250401,180200,8215783,3620,3620,3620,3620,0
20250401,180100,8215783,3620,3620,3620,3620,0
20250401,180000,8215783,3620,3620,3620,3620,0
20250401,175900,8215783,3620,3620,3620,3620,0
20250401,175800,8215783,3620,3620,3620,3620,0
20250401,175700,8215783,3620,3620,3620,3620,0
20250401,175600,8215783,3620,3620,3620,3620,0
20250401,175500,8215783,3620,3620,3620,3620,0
20250401,175400,8215783,3620,3620,3620,3620,0
20250401,175300,8215783,3620,3620,3620,3620,0
20250401,175200,8215783,3620,3620,3620,3620,0
20250401,175100,8215783,3620,3620,3620,3620,0
20250401,175000,8215783,3620,3620,3620,3620,0
20250401,174900,8215783,3620,3620,3620,3620,0
20250401,174800,8215783,3620,3620,3620,3620,0
20250401,174700,8215783,3620,3620,3620,3620,0
20250401,174600,8215783,3620,3620,3620,3620,0
20250401,174500,8215783,3620,3620,3620,3620,0
20250401,174400,8215783,3620,3620,3620,3620,101
20250401,174300,8215783,3620,3620,3620,3620,0
20250401,174200,8215783,3620,3620,3620,3620,0
20250401,174100,8215783,3620,3620,3620,3620,0
20250401,174000,8215783,3620,3620,3620,3620,0
20250401,173900,8215783,3620,3620,3620,3620,0
20250401,173800,8215783,3620,3620,3620,3620,0
20250401,173700,8215783,3620,3620,3620,3620,0
20250401,173600,8215783,3620,3620,3620,3620,0
20250401,173500,8215783,3620,3620,3620,3620,0
20250401,173400,8215783,3620,3620,3620,3620,0
20250401,173300,8215783,3620,3620,3620,3620,0
20250401,173200,8215783,3620,3620,3620,3620,0
20250401,173100,8215783,3620,3620,3620,3620,0
20250401,173000,8215783,3620,3620,3620,3620,0
20250401,172900,8215783,3620,3620,3620,3620,0
20250401,172800,8215783,3620,3620,3620,3620,0
20250401,172700,8215783,3620,3620,3620,3620,0
20250401,172600,8215783,3620,3620,3620,3620,0
20250401,172500,8215783,3620,3620,3620,3620,0
20250401,172400,8215783,3620,3620,3620,3620,0
20250401,172300,8215783,3620,3620,3620,3620,0
20250401,172200,8215783,3620,3620,3620,3620,0
20250401,172100,8215783,3620,3620,3620,3620,0
20250401,172000,8215783,3620,3620,3620,3620,0
20250401,171900,8215783,3620,3620,3620,3620,0
20250401,171800,8215783,3620,3620,3620,3620,0
20250401,171700,8215783,3620,3620,3620,3620,0
20250401,171600,8215783,3620,3620,3620,3620,0
20250401,171500,8215783,3620,3620,3620,3620,0
20250401,171400,8215783,3620,3620,3620,3620,101
20250401,171300,8215783,3620,3620,3620,3620,0
20250401,171200,8215783,3620,3620,3620,3620,0
20250401,171100,8215783,3620,3620,3620,3620,0
20250401,171000,8215783,3620,3620,3620,3620,0
20250401,170900,8215783,3620,3620,3620,3620,0
20250401,170800,8215783,3620,3620,3620,3620,0
20250401,170700,8215783,3620,3620,3620,3620,0
20250401,170600,8215783,3620,3620,3620,3620,0
20250401,170500,8215783,3620,3620,3620,3620,0
20250401,170400,8215783,3620,3620,3620,3620,0
20250401,170300,8215783,3620,3620,3620,3620,0
20250401,170200,8215783,3620,3620,3620,3620,0
20250401,170100,8215783,3620,3620,3620,3620,0
20250401,170000,8215783,3620,3620,3620,3620,0
20250401,165900,8215783,3620,3620,3620,3620,0
20250401,165800,8215783,3620,3620,3620,3620,0
20250401,165700,8215783,3620,3620,3620,3620,0
20250401,165600,8215783,3620,3620,3620,3620,0
20250401,165500,8215783,3620,3620,3620,3620,0
20250401,165400,8215783,3620,3620,3620,3620,0
20250401,165300,8215783,3620,3620,3620,3620,0
20250401,165200,8215783,3620,3620,3620,3620,0
20250401,165100,8215783,3620,3620,3620,3620,0
20250401,165000,8215783,3620,3620,3620,3620,0
20250401,164900,8215783,3620,3620,3620,3620,0
20250401,164800,8215783,3620,3620,3620,3620,0
20250401,164700,8215783,3620,3620,3620,3620,0
20250401,164600,8215783,3620,3620,3620,3620,0
20250401,164500,8215783,3620,3620,3620,3620,0
20250401,164400,8215783,3620,3620,3620,3620,101
20250401,164300,8215783,3620,3620,3620,3620,0
20250401,164200,8215783,3620,3620,3620,3620,0
20250401,164100,8215783,3620,3620,3620,3620,0
20250401,164000,8215783,3620,3620,3620,3620,0
20250401,163900,8215783,3620,3620,3620,3620,0
20250401,163800,8215783,3620,3620,3620,3620,0
20250401,163700,8215783,3620,3620,3620,3620,0
20250401,163600,8215783,3620,3620,3620,3620,0
20250401,163500,8215783,3620,3620,3620,3620,0
20250401,163400,8215783,3620,3620,3620,3620,0
20250401,163300,8215783,3620,3620,3620,3620,0
20250401,163200,8215783,3620,3620,3620,3620,0
20250401,163100,8215783,3620,3620,3620,3620,0
20250401,163000,8215783,3620,3620,3620,3620,0
20250401,162900,8215783,3620,3620,3620,3620,0
20250401,162800,8215783,3620,3620,3620,3620,0
20250401,162700,8215783,3620,3620,3620,3620,0
20250401,162600,8215783,3620,3620,3620,3620,0
20250401,162500,8215783,3620,3620,3620,3620,0
20250401,162400,8215783,3620,3620,3620,3620,0
20250401,162300,8215783,3620,3620,3620,3620,0
20250401,162200,8215783,3620,3620,3620,3620,0
20250401,162100,8215783,3620,3620,3620,3620,0
20250401,162000,8215783,3620,3620,3620,3620,0
20250401,161900,8215783,3620,3620,3620,3620,0
20250401,161800,8215783,3620,3620,3620,3620,0
20250401,161700,8215783,3620,3620,3620,3620,0
20250401,161600,8215783,3620,3620,3620,3620,0
20250401,161500,8215783,3620,3620,3620,3620,0
20250401,161400,8215783,3620,3620,3620,3620,101
20250401,161300,8215783,3620,3620,3620,3620,0
20250401,161200,8215783,3620,3620,3620,3620,0
20250401,161100,8215783,3620,3620,3620,3620,0
20250401,161000,8215783,3620,3620,3620,3620,0
20250401,160900,8215783,3620,3620,3620,3620,0
20250401,160800,8215783,3620,3620,3620,3620,0
20250401,160700,8215783,3620,3620,3620,3620,0
20250401,160600,8215783,3620,3620,3620,3620,0
20250401,160500,8215783,3620,3620,3620,3620,0
20250401,160400,8215783,3620,3620,3620,3620,0
20250401,160300,8215783,3620,3620,3620,3620,0
20250401,160200,8215783,3620,3620,3620,3620,0
20250401,160100,8215783,3620,3620,3620,3620,0
20250401,160000,8215783,3620,3620,3620,3620,0
20250401,155900,8215783,3620,3620,3620,3620,0
20250401,155800,8215783,3620,3620,3620,3620,0
20250401,155700,8215783,3620,3620,3620,3620,0
20250401,155600,8215783,3620,3620,3620,3620,0
20250401,155500,8215783,3620,3620,3620,3620,0
20250401,155400,8215783,3620,3620,3620,3620,0
20250401,155300,8215783,3620,3620,3620,3620,0
20250401,155200,8215783,3620,3620,3620,3620,0
20250401,155100,8215783,3620,3620,3620,3620,0
20250401,155000,8215783,3620,3620,3620,3620,0
20250401,154900,8215783,3620,3620,3620,3620,0
20250401,154800,8215783,3620,3620,3620,3620,0
20250401,154700,8215783,3620,3620,3620,3620,0
20250401,154600,8215783,3620,3620,3620,3620,0
20250401,154500,8215783,3620,3620,3620,3620,0
20250401,154400,8215783,3620,3620,3620,3620,101
20250401,154300,8215783,3620,3620,3620,3620,0
20250401,154200,8215783,3620,3620,3620,3620,0
20250401,154100,8215783,3620,3620,3620,3620,0
20250401,154000,8215783,3620,3620,3620,3620,0
20250401,153900,8215783,3620,3620,3620,3620,0
20250401,153800,8215783,3620,3620,3620,3620,0
20250401,153700,8215783,3620,3620,3620,3620,0
20250401,153600,8215783,3620,3620,3620,3620,0
20250401,153500,8215783,3620,3620,3620,3620,0
20250401,153400,8215783,3620,3620,3620,3620,0
20250401,153300,8215783,3620,3620,3620,3620,0
20250401,153200,8215783,3620,3620,3620,3620,0
20250401,153100,8215783,3620,3620,3620,3620,0
20250401,153000,8215783,3620,3620,3620,3620,101
20250401,152900,7850163,3620,3620,3620,3620,0
20250401,152800,7850163,3620,3620,3620,3620,0
20250401,152700,7850163,3620,3620,3620,3620,0
20250401,152600,7850163,3620,3620,3620,3620,0
20250401,152500,7850163,3620,3620,3620,3620,0
20250401,152400,7850163,3620,3620,3620,3620,0
20250401,152300,7850163,3620,3620,3620,3620,0
20250401,152200,7850163,3620,3620,3620,3620,0
20250401,152100,7850163,3620,3620,3620,3620,0
20250401,152000,7850163,3620,3620,3620,3620,0
20250401,151900,7850163,3620,3615,3620,3615,91
20250401,151800,7520928,3620,3605,3625,3605,304
20250401,151700,6422348,3605,3595,3605,3595,19
20250401,151600,6354003,3595,3595,3595,3595,0
20250401,151500,6354003,3595,3595,3595,3595,0
20250401,151400,6354003,3595,3595,3595,3595,0
20250401,151300,6354003,3595,3595,3595,3595,0
20250401,151200,6354003,3595,3595,3595,3595,0
20250401,151100,6354003,3595,3595,3595,3595,0
20250401,151000,6354003,3595,3595,3595,3595,0
20250401,150900,6354003,3595,3595,3595,3595,0
20250401,150800,6354003,3595,3595,3595,3595,0
20250401,150700,6354003,3595,3595,3595,3595,0
20250401,150600,6354003,3595,3595,3595,3595,0
20250401,150500,6354003,3595,3595,3595,3595,0
20250401,150400,6354003,3595,3595,3595,3595,0
20250401,150300,6354003,3595,3595,3595,3595,0
20250401,150200,6354003,3595,3595,3595,3595,0
20250401,150100,6354003,3595,3595,3595,3595,0
20250401,150000,6354003,3595,3595,3595,3595,0
20250401,145900,6354003,3595,3595,3595,3595,0
20250401,145800,6354003,3595,3595,3595,3595,0
20250401,145700,6354003,3595,3595,3595,3595,0
20250401,145600,6354003,3595,3595,3595,3595,0
20250401,145500,6354003,3595,3595,3595,3595,0
20250401,145400,6354003,3595,3595,3595,3595,0
20250401,145300,6354003,3595,3595,3595,3595,0
20250401,145200,6354003,3595,3595,3595,3595,0
20250401,145100,6354003,3595,3595,3595,3595,0
20250401,145000,6354003,3595,3595,3595,3595,1
20250401,144900,6350408,3595,3595,3595,3595,0
20250401,144800,6350408,3595,3595,3595,3595,0
20250401,144700,6350408,3595,3595,3595,3595,0
20250401,144600,6350408,3595,3595,3595,3595,0
20250401,144500,6350408,3595,3595,3595,3595,0
20250401,144400,6350408,3595,3595,3595,3595,0
20250401,144300,6350408,3595,3595,3595,3595,0
20250401,144200,6350408,3595,3595,3595,3595,0
20250401,144100,6350408,3595,3595,3595,3595,0
20250401,144000,6350408,3595,3595,3595,3595,0
20250401,143900,6350408,3595,3595,3595,3595,0
20250401,143800,6350408,3595,3595,3595,3595,0
20250401,143700,6350408,3595,3595,3595,3595,0
20250401,143600,6350408,3595,3595,3595,3595,0
20250401,143500,6350408,3595,3595,3595,3595,0
20250401,143400,6350408,3595,3595,3595,3595,0
20250401,143300,6350408,3595,3590,3600,3590,36
20250401,143200,6221048,3590,3590,3590,3590,0
20250401,143100,6221048,3590,3590,3590,3590,0
20250401,143000,6221048,3590,3590,3590,3590,0
20250401,142900,6221048,3590,3590,3590,3590,0
20250401,142800,6221048,3590,3590,3590,3590,0
20250401,142700,6221048,3590,3590,3590,3590,0
20250401,142600,6221048,3590,3590,3590,3590,0
20250401,142500,6221048,3590,3590,3590,3590,0
20250401,142400,6221048,3590,3590,3590,3590,0
20250401,142300,6221048,3590,3590,3590,3590,0
20250401,142200,6221048,3590,3590,3590,3590,0
20250401,142100,6221048,3590,3590,3590,3590,0
20250401,142000,6221048,3590,3590,3590,3590,0
20250401,141900,6221048,3590,3590,3590,3590,0
20250401,141800,6221048,3590,3590,3590,3590,0
20250401,141700,6221048,3590,3590,3590,3590,0
20250401,141600,6221048,3590,3590,3590,3590,1
20250401,141500,6217458,3590,3590,3590,3590,0
20250401,141400,6217458,3590,3590,3590,3590,0
20250401,141300,6217458,3590,3590,3590,3590,0
20250401,141200,6217458,3590,3590,3590,3590,0
20250401,141100,6217458,3590,3590,3590,3590,0
20250401,141000,6217458,3590,3590,3590,3590,0
20250401,140900,6217458,3590,3590,3590,3590,0
20250401,140800,6217458,3590,3590,3590,3590,0
20250401,140700,6217458,3590,3590,3590,3590,0
20250401,140600,6217458,3590,3590,3590,3590,0
20250401,140500,6217458,3590,3590,3590,3590,0
20250401,140400,6217458,3590,3590,3590,3590,0
20250401,140300,6217458,3590,3590,3590,3590,0
20250401,140200,6217458,3590,3590,3590,3590,0
20250401,140100,6217458,3590,3585,3590,3585,8
20250401,140000,6188773,3585,3585,3585,3585,0
20250401,135900,6188773,3585,3585,3585,3585,1
20250401,135800,6185188,3585,3585,3585,3585,0
20250401,135700,6185188,3585,3585,3585,3585,0
20250401,135600,6185188,3585,3585,3585,3585,0
20250401,135500,6185188,3585,3585,3585,3585,0
20250401,135400,6185188,3585,3585,3585,3585,0
20250401,135300,6185188,3585,3585,3585,3585,0
20250401,135200,6185188,3585,3585,3585,3585,0
20250401,135100,6185188,3585,3585,3585,3585,0
20250401,135000,6185188,3585,3585,3585,3585,0
20250401,134900,6185188,3585,3585,3585,3585,0
20250401,134800,6185188,3585,3585,3585,3585,0
20250401,134700,6185188,3585,3585,3585,3585,0
20250401,134600,6185188,3585,3585,3585,3585,0
20250401,134500,6185188,3585,3585,3585,3585,0
20250401,134400,6185188,3585,3585,3585,3585,0
20250401,134300,6185188,3585,3585,3585,3585,0
20250401,134200,6185188,3585,3585,3585,3585,1
20250401,134100,6181603,3585,3585,3585,3585,0
20250401,134000,6181603,3585,3585,3585,3585,0
20250401,133900,6181603,3585,3585,3585,3585,0
20250401,133800,6181603,3585,3585,3585,3585,0
20250401,133700,6181603,3585,3585,3585,3585,0
20250401,133600,6181603,3585,3585,3585,3585,0
20250401,133500,6181603,3585,3585,3585,3585,0
20250401,133400,6181603,3585,3585,3585,3585,0
20250401,133300,6181603,3585,3585,3585,3585,0
20250401,133200,6181603,3585,3585,3585,3585,0
20250401,133100,6181603,3585,3585,3585,3585,0
20250401,133000,6181603,3585,3585,3585,3585,0
20250401,132900,6181603,3585,3585,3585,3585,0
20250401,132800,6181603,3585,3585,3585,3585,0
20250401,132700,6181603,3585,3585,3585,3585,0
20250401,132600,6181603,3585,3585,3585,3585,0
20250401,132500,6181603,3585,3585,3585,3585,1
20250401,132400,6178018,3585,3585,3585,3585,0
20250401,132300,6178018,3585,3585,3585,3585,0
20250401,132200,6178018,3585,3585,3585,3585,0
20250401,132100,6178018,3585,3585,3585,3585,0
20250401,132000,6178018,3585,3580,3585,3580,11
20250401,131900,6138633,3580,3580,3580,3580,0
20250401,131800,6138633,3580,3580,3580,3580,0
20250401,131700,6138633,3580,3572,3580,3570,373
20250401,131600,4806884,3575,3575,3575,3575,0
20250401,131500,4806884,3575,3575,3575,3575,0
20250401,131400,4806884,3575,3575,3575,3575,0
20250401,131300,4806884,3575,3575,3575,3575,0
20250401,131200,4806884,3575,3575,3575,3575,0
20250401,131100,4806884,3575,3575,3575,3575,0
20250401,131000,4806884,3575,3575,3575,3575,0
20250401,130900,4806884,3575,3575,3575,3575,0
20250401,130800,4806884,3575,3575,3575,3575,1
20250401,130700,4803309,3575,3575,3575,3575,0
20250401,130600,4803309,3575,3575,3575,3575,0
20250401,130500,4803309,3575,3575,3575,3575,0
20250401,130400,4803309,3575,3575,3575,3575,0
20250401,130300,4803309,3575,3575,3575,3575,0
20250401,130200,4803309,3575,3575,3575,3575,0
20250401,130100,4803309,3575,3575,3575,3575,0
20250401,130000,4803309,3575,3575,3575,3575,0
20250401,125900,4803309,3575,3575,3575,3575,0
20250401,125800,4803309,3575,3575,3575,3575,0
20250401,125700,4803309,3575,3575,3575,3575,0
20250401,125600,4803309,3575,3575,3575,3575,0
20250401,125500,4803309,3575,3575,3575,3575,0
20250401,125400,4803309,3575,3575,3575,3575,0
20250401,125300,4803309,3575,3575,3575,3575,0
20250401,125200,4803309,3575,3575,3575,3575,0
20250401,125100,4803309,3575,3575,3575,3575,1
20250401,125000,4799734,3572,3572,3572,3572,0
20250401,124900,4799734,3572,3572,3572,3572,0
20250401,124800,4799734,3572,3572,3572,3572,0
20250401,124700,4799734,3572,3572,3572,3572,0
20250401,124600,4799734,3572,3572,3572,3572,0
20250401,124500,4799734,3572,3572,3572,3572,0
20250401,124400,4799734,3572,3572,3572,3572,0
20250401,124300,4799734,3572,3572,3572,3572,0
20250401,124200,4799734,3572,3572,3572,3572,0
20250401,124100,4799734,3572,3572,3572,3572,0
20250401,124000,4799734,3572,3572,3572,3572,1
20250401,123900,4796162,3570,3570,3570,3570,0
20250401,123800,4796162,3570,3570,3570,3570,0
20250401,123700,4796162,3570,3570,3570,3570,6
20250401,123600,4774742,3570,3570,3570,3570,0
20250401,123500,4774742,3570,3570,3570,3570,0
20250401,123400,4774742,3570,3570,3570,3570,1
20250401,123300,4771172,3565,3565,3565,3565,0
20250401,123200,4771172,3565,3565,3565,3565,0
20250401,123100,4771172,3565,3565,3565,3565,0
20250401,123000,4771172,3565,3565,3565,3565,0
20250401,122900,4771172,3565,3565,3565,3565,0
20250401,122800,4771172,3565,3565,3565,3565,0
20250401,122700,4771172,3565,3565,3565,3565,0
20250401,122600,4771172,3565,3565,3565,3565,0
20250401,122500,4771172,3565,3565,3565,3565,0
20250401,122400,4771172,3565,3565,3565,3565,0
20250401,122300,4771172,3565,3565,3565,3565,0
20250401,122200,4771172,3565,3565,3565,3565,300
20250401,122100,3701672,3565,3565,3565,3565,0
20250401,122000,3701672,3565,3565,3565,3565,10
20250401,121900,3666022,3565,3565,3565,3565,0
20250401,121800,3666022,3565,3565,3565,3565,0
20250401,121700,3666022,3565,3565,3565,3565,2
20250401,121600,3658892,3565,3565,3565,3565,0
20250401,121500,3658892,3565,3565,3565,3565,0
20250401,121400,3658892,3565,3565,3565,3565,0
20250401,121300,3658892,3565,3565,3565,3565,0
20250401,121200,3658892,3565,3565,3565,3565,0
20250401,121100,3658892,3565,3565,3565,3565,0
20250401,121000,3658892,3565,3565,3565,3565,0
20250401,120900,3658892,3565,3565,3565,3565,0
20250401,120800,3658892,3565,3565,3565,3565,0
20250401,120700,3658892,3565,3565,3565,3565,0
20250401,120600,3658892,3565,3565,3565,3565,0
20250401,120500,3658892,3565,3565,3565,3565,0
20250401,120400,3658892,3565,3565,3565,3565,0
20250401,120300,3658892,3565,3565,3565,3565,0
20250401,120200,3658892,3565,3565,3565,3565,0
20250401,120100,3658892,3565,3565,3565,3565,0
20250401,120000,3658892,3565,3565,3565,3565,1
20250401,115900,3655327,3565,3565,3565,3565,0
20250401,115800,3655327,3565,3565,3565,3565,0
20250401,115700,3655327,3565,3565,3565,3565,0
20250401,115600,3655327,3565,3565,3565,3565,0
20250401,115500,3655327,3565,3565,3565,3565,0
20250401,115400,3655327,3565,3565,3565,3565,0
20250401,115300,3655327,3565,3565,3565,3565,0
20250401,115200,3655327,3565,3565,3565,3565,0
20250401,115100,3655327,3565,3565,3565,3565,0
20250401,115000,3655327,3565,3565,3565,3565,0
20250401,114900,3655327,3565,3565,3565,3565,0
20250401,114800,3655327,3565,3565,3565,3565,0
20250401,114700,3655327,3565,3565,3565,3565,0
20250401,114600,3655327,3565,3565,3565,3565,0
20250401,114500,3655327,3565,3565,3565,3565,0
20250401,114400,3655327,3565,3565,3565,3565,0
20250401,114300,3655327,3565,3565,3565,3565,1
20250401,114200,3651762,3562,3562,3562,3562,0
20250401,114100,3651762,3562,3562,3562,3562,0
20250401,114000,3651762,3562,3562,3562,3562,0
20250401,113900,3651762,3562,3562,3562,3562,0
20250401,113800,3651762,3562,3562,3562,3562,0
20250401,113700,3651762,3562,3562,3562,3562,0
20250401,113600,3651762,3562,3562,3562,3562,0
20250401,113500,3651762,3562,3562,3562,3562,0
20250401,113400,3651762,3562,3562,3562,3562,0
20250401,113300,3651762,3562,3562,3562,3562,1
20250401,113200,3648200,3565,3565,3565,3565,0
20250401,113100,3648200,3565,3565,3565,3565,0
20250401,113000,3648200,3565,3565,3565,3565,0
20250401,112900,3648200,3565,3565,3565,3565,0
20250401,112800,3648200,3565,3565,3565,3565,0
20250401,112700,3648200,3565,3565,3565,3565,0
20250401,112600,3648200,3565,3565,3565,3565,1
20250401,112500,3644635,3565,3565,3565,3565,0
20250401,112400,3644635,3565,3565,3565,3565,0
20250401,112300,3644635,3565,3565,3565,3565,0
20250401,112200,3644635,3565,3565,3565,3565,0
20250401,112100,3644635,3565,3565,3565,3565,0
20250401,112000,3644635,3565,3565,3565,3565,0
20250401,111900,3644635,3565,3565,3565,3565,1
20250401,111800,3641070,3560,3560,3560,3560,0
20250401,111700,3641070,3560,3560,3560,3560,0
20250401,111600,3641070,3560,3560,3560,3560,0
20250401,111500,3641070,3560,3560,3560,3560,0
20250401,111400,3641070,3560,3560,3560,3560,0
20250401,111300,3641070,3560,3560,3560,3560,0
20250401,111200,3641070,3560,3560,3560,3560,0
20250401,111100,3641070,3560,3560,3560,3560,0
20250401,111000,3641070,3560,3560,3560,3560,2
20250401,110900,3633950,3560,3560,3560,3560,1
20250401,110800,3630390,3560,3560,3560,3560,0
20250401,110700,3630390,3560,3560,3560,3560,0
20250401,110600,3630390,3560,3560,3560,3560,0
20250401,110500,3630390,3560,3560,3560,3560,0
20250401,110400,3630390,3560,3560,3560,3560,0
20250401,110300,3630390,3560,3560,3560,3560,0
20250401,110200,3630390,3560,3560,3560,3560,0
20250401,110100,3630390,3560,3560,3560,3560,0
20250401,110000,3630390,3560,3560,3560,3560,0
20250401,105900,3630390,3560,3560,3560,3560,0
20250401,105800,3630390,3560,3560,3560,3560,0
20250401,105700,3630390,3560,3560,3560,3560,0
20250401,105600,3630390,3560,3560,3560,3560,0
20250401,105500,3630390,3560,3560,3560,3560,0
20250401,105400,3630390,3560,3560,3560,3560,0
20250401,105300,3630390,3560,3560,3560,3560,0
20250401,105200,3630390,3560,3560,3560,3560,1
20250401,105100,3626830,3560,3560,3560,3560,0
20250401,105000,3626830,3560,3560,3560,3560,0
20250401,104900,3626830,3560,3560,3560,3560,0
20250401,104800,3626830,3560,3560,3560,3560,0
20250401,104700,3626830,3560,3560,3560,3560,0
20250401,104600,3626830,3560,3560,3560,3560,0
20250401,104500,3626830,3560,3560,3560,3560,0
20250401,104400,3626830,3560,3560,3560,3560,0
20250401,104300,3626830,3560,3560,3560,3560,0
20250401,104200,3626830,3560,3560,3560,3560,0
20250401,104100,3626830,3560,3560,3560,3560,0
20250401,104000,3626830,3560,3560,3560,3560,0
20250401,103900,3626830,3560,3560,3560,3560,0
20250401,103800,3626830,3560,3560,3560,3560,0
20250401,103700,3626830,3560,3560,3560,3560,0
20250401,103600,3626830,3560,3560,3560,3560,0
20250401,103500,3626830,3560,3560,3560,3560,2
20250401,103400,3619710,3555,3555,3555,3555,0
20250401,103300,3619710,3555,3555,3555,3555,0
20250401,103200,3619710,3555,3555,3555,3555,0
20250401,103100,3619710,3555,3555,3555,3555,0
20250401,103000,3619710,3555,3555,3555,3555,0
20250401,102900,3619710,3555,3555,3555,3555,0
20250401,102800,3619710,3555,3555,3555,3555,0
20250401,102700,3619710,3555,3555,3555,3555,0
20250401,102600,3619710,3555,3555,3555,3555,0
20250401,102500,3619710,3555,3555,3555,3555,0
20250401,102400,3619710,3555,3555,3555,3555,0
20250401,102300,3619710,3555,3555,3555,3555,0
20250401,102200,3619710,3555,3555,3555,3555,0
20250401,102100,3619710,3555,3555,3555,3555,0
20250401,102000,3619710,3555,3555,3555,3555,3
20250401,101900,3609045,3555,3555,3555,3555,0
20250401,101800,3609045,3555,3555,3555,3555,2
20250401,101700,3601935,3555,3555,3555,3555,0
20250401,101600,3601935,3555,3555,3555,3555,0
20250401,101500,3601935,3555,3555,3555,3555,0
20250401,101400,3601935,3555,3555,3555,3555,0
20250401,101300,3601935,3555,3555,3555,3555,0
20250401,101200,3601935,3555,3555,3555,3555,0
20250401,101100,3601935,3555,3555,3555,3555,0
20250401,101000,3601935,3555,3555,3555,3555,0
20250401,100900,3601935,3555,3555,3555,3555,0
20250401,100800,3601935,3555,3555,3555,3555,0
20250401,100700,3601935,3555,3555,3555,3555,0
20250401,100600,3601935,3555,3555,3555,3555,0
20250401,100500,3601935,3555,3555,3555,3555,0
20250401,100400,3601935,3555,3555,3555,3555,0
20250401,100300,3601935,3555,3555,3555,3555,0
20250401,100200,3601935,3555,3555,3555,3555,0
20250401,100100,3601935,3555,3555,3555,3555,2
20250401,100000,3594825,3555,3555,3555,3555,0
20250401,095900,3594825,3555,3555,3555,3555,0
20250401,095800,3594825,3555,3555,3555,3555,0
20250401,095700,3594825,3555,3555,3555,3555,0
20250401,095600,3594825,3555,3555,3555,3555,0
20250401,095500,3594825,3555,3555,3555,3555,0
20250401,095400,3594825,3555,3555,3555,3555,0
20250401,095300,3594825,3555,3555,3555,3555,0
20250401,095200,3594825,3555,3555,3555,3555,0
20250401,095100,3594825,3555,3555,3555,3555,0
20250401,095000,3594825,3555,3555,3555,3555,2
20250401,094900,3587715,3550,3550,3550,3550,0
20250401,094800,3587715,3550,3550,3550,3550,12
20250401,094700,3545115,3550,3550,3550,3550,0
20250401,094600,3545115,3550,3550,3550,3550,0
20250401,094500,3545115,3550,3550,3550,3550,0
20250401,094400,3545115,3550,3550,3550,3550,2
20250401,094300,3538015,3550,3550,3550,3550,0
20250401,094200,3538015,3550,3550,3550,3550,0
20250401,094100,3538015,3550,3550,3550,3550,0
20250401,094000,3538015,3550,3550,3550,3550,0
20250401,093900,3538015,3550,3550,3550,3550,4
20250401,093800,3523815,3545,3545,3545,3545,0
20250401,093700,3523815,3545,3545,3545,3545,0
20250401,093600,3523815,3545,3545,3545,3545,0
20250401,093500,3523815,3545,3545,3545,3545,0
20250401,093400,3523815,3545,3545,3545,3545,0
20250401,093300,3523815,3545,3545,3545,3545,0
20250401,093200,3523815,3545,3545,3545,3545,0
20250401,093100,3523815,3545,3545,3545,3545,0
20250401,093000,3523815,3545,3545,3545,3545,0
20250401,092900,3523815,3545,3545,3545,3545,0
20250401,092800,3523815,3545,3545,3545,3545,0
20250401,092700,3523815,3545,3545,3545,3545,0
20250401,092600,3523815,3545,3545,3545,3545,0
20250401,092500,3523815,3545,3545,3545,3545,35
20250401,092400,3399740,3540,3540,3540,3540,100
20250401,092300,3045740,3535,3530,3535,3530,600
20250401,092200,924820,3525,3525,3525,3525,0
20250401,092100,924820,3525,3525,3525,3525,0
20250401,092000,924820,3525,3525,3525,3525,111
20250401,091900,533545,3525,3525,3525,3525,0
20250401,091800,533545,3525,3525,3525,3525,0
20250401,091700,533545,3525,3525,3525,3525,0
20250401,091600,533545,3525,3525,3525,3525,0
20250401,091500,533545,3525,3525,3525,3525,0
20250401,091400,533545,3525,3525,3525,3525,0
20250401,091300,533545,3525,3525,3525,3525,0
20250401,091200,533545,3525,3525,3525,3525,11
20250401,091100,494770,3525,3525,3525,3525,65
20250401,091000,265645,3505,3505,3505,3505,0
20250401,090900,265645,3505,3505,3505,3505,0
20250401,090800,265645,3505,3505,3505,3505,0
20250401,090700,265645,3505,3505,3505,3505,0
20250401,090600,265645,3505,3505,3505,3505,0
20250401,090500,265645,3505,3505,3505,3505,0
20250401,090400,265645,3505,3505,3505,3505,0
20250401,090300,265645,3505,3505,3505,3505,0
20250401,090200,265645,3505,3505,3505,3505,0
20250401,090100,265645,3505,3530,3530,3505,11
20250401,090000,227015,3555,3500,3555,3500,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 8215783 3620 3620 3620 3620 101
3 20250401 194300 8215783 3620 3620 3620 3620 0
4 20250401 194200 8215783 3620 3620 3620 3620 0
5 20250401 194100 8215783 3620 3620 3620 3620 0
6 20250401 194000 8215783 3620 3620 3620 3620 0
7 20250401 193900 8215783 3620 3620 3620 3620 0
8 20250401 193800 8215783 3620 3620 3620 3620 0
9 20250401 193700 8215783 3620 3620 3620 3620 0
10 20250401 193600 8215783 3620 3620 3620 3620 0
11 20250401 193500 8215783 3620 3620 3620 3620 0
12 20250401 193400 8215783 3620 3620 3620 3620 0
13 20250401 193300 8215783 3620 3620 3620 3620 0
14 20250401 193200 8215783 3620 3620 3620 3620 0
15 20250401 193100 8215783 3620 3620 3620 3620 0
16 20250401 193000 8215783 3620 3620 3620 3620 0
17 20250401 192900 8215783 3620 3620 3620 3620 0
18 20250401 192800 8215783 3620 3620 3620 3620 0
19 20250401 192700 8215783 3620 3620 3620 3620 0
20 20250401 192600 8215783 3620 3620 3620 3620 0
21 20250401 192500 8215783 3620 3620 3620 3620 0
22 20250401 192400 8215783 3620 3620 3620 3620 0
23 20250401 192300 8215783 3620 3620 3620 3620 0
24 20250401 192200 8215783 3620 3620 3620 3620 0
25 20250401 192100 8215783 3620 3620 3620 3620 0
26 20250401 192000 8215783 3620 3620 3620 3620 0
27 20250401 191900 8215783 3620 3620 3620 3620 0
28 20250401 191800 8215783 3620 3620 3620 3620 0
29 20250401 191700 8215783 3620 3620 3620 3620 0
30 20250401 191600 8215783 3620 3620 3620 3620 0
31 20250401 191500 8215783 3620 3620 3620 3620 0
32 20250401 191400 8215783 3620 3620 3620 3620 101
33 20250401 191300 8215783 3620 3620 3620 3620 0
34 20250401 191200 8215783 3620 3620 3620 3620 0
35 20250401 191100 8215783 3620 3620 3620 3620 0
36 20250401 191000 8215783 3620 3620 3620 3620 0
37 20250401 190900 8215783 3620 3620 3620 3620 0
38 20250401 190800 8215783 3620 3620 3620 3620 0
39 20250401 190700 8215783 3620 3620 3620 3620 0
40 20250401 190600 8215783 3620 3620 3620 3620 0
41 20250401 190500 8215783 3620 3620 3620 3620 0
42 20250401 190400 8215783 3620 3620 3620 3620 0
43 20250401 190300 8215783 3620 3620 3620 3620 0
44 20250401 190200 8215783 3620 3620 3620 3620 0
45 20250401 190100 8215783 3620 3620 3620 3620 0
46 20250401 190000 8215783 3620 3620 3620 3620 0
47 20250401 185900 8215783 3620 3620 3620 3620 0
48 20250401 185800 8215783 3620 3620 3620 3620 0
49 20250401 185700 8215783 3620 3620 3620 3620 0
50 20250401 185600 8215783 3620 3620 3620 3620 0
51 20250401 185500 8215783 3620 3620 3620 3620 0
52 20250401 185400 8215783 3620 3620 3620 3620 0
53 20250401 185300 8215783 3620 3620 3620 3620 0
54 20250401 185200 8215783 3620 3620 3620 3620 0
55 20250401 185100 8215783 3620 3620 3620 3620 0
56 20250401 185000 8215783 3620 3620 3620 3620 0
57 20250401 184900 8215783 3620 3620 3620 3620 0
58 20250401 184800 8215783 3620 3620 3620 3620 0
59 20250401 184700 8215783 3620 3620 3620 3620 0
60 20250401 184600 8215783 3620 3620 3620 3620 0
61 20250401 184500 8215783 3620 3620 3620 3620 0
62 20250401 184400 8215783 3620 3620 3620 3620 101
63 20250401 184300 8215783 3620 3620 3620 3620 0
64 20250401 184200 8215783 3620 3620 3620 3620 0
65 20250401 184100 8215783 3620 3620 3620 3620 0
66 20250401 184000 8215783 3620 3620 3620 3620 0
67 20250401 183900 8215783 3620 3620 3620 3620 0
68 20250401 183800 8215783 3620 3620 3620 3620 0
69 20250401 183700 8215783 3620 3620 3620 3620 0
70 20250401 183600 8215783 3620 3620 3620 3620 0
71 20250401 183500 8215783 3620 3620 3620 3620 0
72 20250401 183400 8215783 3620 3620 3620 3620 0
73 20250401 183300 8215783 3620 3620 3620 3620 0
74 20250401 183200 8215783 3620 3620 3620 3620 0
75 20250401 183100 8215783 3620 3620 3620 3620 0
76 20250401 183000 8215783 3620 3620 3620 3620 0
77 20250401 182900 8215783 3620 3620 3620 3620 0
78 20250401 182800 8215783 3620 3620 3620 3620 0
79 20250401 182700 8215783 3620 3620 3620 3620 0
80 20250401 182600 8215783 3620 3620 3620 3620 0
81 20250401 182500 8215783 3620 3620 3620 3620 0
82 20250401 182400 8215783 3620 3620 3620 3620 0
83 20250401 182300 8215783 3620 3620 3620 3620 0
84 20250401 182200 8215783 3620 3620 3620 3620 0
85 20250401 182100 8215783 3620 3620 3620 3620 0
86 20250401 182000 8215783 3620 3620 3620 3620 0
87 20250401 181900 8215783 3620 3620 3620 3620 0
88 20250401 181800 8215783 3620 3620 3620 3620 0
89 20250401 181700 8215783 3620 3620 3620 3620 0
90 20250401 181600 8215783 3620 3620 3620 3620 0
91 20250401 181500 8215783 3620 3620 3620 3620 0
92 20250401 181400 8215783 3620 3620 3620 3620 101
93 20250401 181300 8215783 3620 3620 3620 3620 0
94 20250401 181200 8215783 3620 3620 3620 3620 0
95 20250401 181100 8215783 3620 3620 3620 3620 0
96 20250401 181000 8215783 3620 3620 3620 3620 0
97 20250401 180900 8215783 3620 3620 3620 3620 0
98 20250401 180800 8215783 3620 3620 3620 3620 0
99 20250401 180700 8215783 3620 3620 3620 3620 0
100 20250401 180600 8215783 3620 3620 3620 3620 0
101 20250401 180500 8215783 3620 3620 3620 3620 0
102 20250401 180400 8215783 3620 3620 3620 3620 0
103 20250401 180300 8215783 3620 3620 3620 3620 0
104 20250401 180200 8215783 3620 3620 3620 3620 0
105 20250401 180100 8215783 3620 3620 3620 3620 0
106 20250401 180000 8215783 3620 3620 3620 3620 0
107 20250401 175900 8215783 3620 3620 3620 3620 0
108 20250401 175800 8215783 3620 3620 3620 3620 0
109 20250401 175700 8215783 3620 3620 3620 3620 0
110 20250401 175600 8215783 3620 3620 3620 3620 0
111 20250401 175500 8215783 3620 3620 3620 3620 0
112 20250401 175400 8215783 3620 3620 3620 3620 0
113 20250401 175300 8215783 3620 3620 3620 3620 0
114 20250401 175200 8215783 3620 3620 3620 3620 0
115 20250401 175100 8215783 3620 3620 3620 3620 0
116 20250401 175000 8215783 3620 3620 3620 3620 0
117 20250401 174900 8215783 3620 3620 3620 3620 0
118 20250401 174800 8215783 3620 3620 3620 3620 0
119 20250401 174700 8215783 3620 3620 3620 3620 0
120 20250401 174600 8215783 3620 3620 3620 3620 0
121 20250401 174500 8215783 3620 3620 3620 3620 0
122 20250401 174400 8215783 3620 3620 3620 3620 101
123 20250401 174300 8215783 3620 3620 3620 3620 0
124 20250401 174200 8215783 3620 3620 3620 3620 0
125 20250401 174100 8215783 3620 3620 3620 3620 0
126 20250401 174000 8215783 3620 3620 3620 3620 0
127 20250401 173900 8215783 3620 3620 3620 3620 0
128 20250401 173800 8215783 3620 3620 3620 3620 0
129 20250401 173700 8215783 3620 3620 3620 3620 0
130 20250401 173600 8215783 3620 3620 3620 3620 0
131 20250401 173500 8215783 3620 3620 3620 3620 0
132 20250401 173400 8215783 3620 3620 3620 3620 0
133 20250401 173300 8215783 3620 3620 3620 3620 0
134 20250401 173200 8215783 3620 3620 3620 3620 0
135 20250401 173100 8215783 3620 3620 3620 3620 0
136 20250401 173000 8215783 3620 3620 3620 3620 0
137 20250401 172900 8215783 3620 3620 3620 3620 0
138 20250401 172800 8215783 3620 3620 3620 3620 0
139 20250401 172700 8215783 3620 3620 3620 3620 0
140 20250401 172600 8215783 3620 3620 3620 3620 0
141 20250401 172500 8215783 3620 3620 3620 3620 0
142 20250401 172400 8215783 3620 3620 3620 3620 0
143 20250401 172300 8215783 3620 3620 3620 3620 0
144 20250401 172200 8215783 3620 3620 3620 3620 0
145 20250401 172100 8215783 3620 3620 3620 3620 0
146 20250401 172000 8215783 3620 3620 3620 3620 0
147 20250401 171900 8215783 3620 3620 3620 3620 0
148 20250401 171800 8215783 3620 3620 3620 3620 0
149 20250401 171700 8215783 3620 3620 3620 3620 0
150 20250401 171600 8215783 3620 3620 3620 3620 0
151 20250401 171500 8215783 3620 3620 3620 3620 0
152 20250401 171400 8215783 3620 3620 3620 3620 101
153 20250401 171300 8215783 3620 3620 3620 3620 0
154 20250401 171200 8215783 3620 3620 3620 3620 0
155 20250401 171100 8215783 3620 3620 3620 3620 0
156 20250401 171000 8215783 3620 3620 3620 3620 0
157 20250401 170900 8215783 3620 3620 3620 3620 0
158 20250401 170800 8215783 3620 3620 3620 3620 0
159 20250401 170700 8215783 3620 3620 3620 3620 0
160 20250401 170600 8215783 3620 3620 3620 3620 0
161 20250401 170500 8215783 3620 3620 3620 3620 0
162 20250401 170400 8215783 3620 3620 3620 3620 0
163 20250401 170300 8215783 3620 3620 3620 3620 0
164 20250401 170200 8215783 3620 3620 3620 3620 0
165 20250401 170100 8215783 3620 3620 3620 3620 0
166 20250401 170000 8215783 3620 3620 3620 3620 0
167 20250401 165900 8215783 3620 3620 3620 3620 0
168 20250401 165800 8215783 3620 3620 3620 3620 0
169 20250401 165700 8215783 3620 3620 3620 3620 0
170 20250401 165600 8215783 3620 3620 3620 3620 0
171 20250401 165500 8215783 3620 3620 3620 3620 0
172 20250401 165400 8215783 3620 3620 3620 3620 0
173 20250401 165300 8215783 3620 3620 3620 3620 0
174 20250401 165200 8215783 3620 3620 3620 3620 0
175 20250401 165100 8215783 3620 3620 3620 3620 0
176 20250401 165000 8215783 3620 3620 3620 3620 0
177 20250401 164900 8215783 3620 3620 3620 3620 0
178 20250401 164800 8215783 3620 3620 3620 3620 0
179 20250401 164700 8215783 3620 3620 3620 3620 0
180 20250401 164600 8215783 3620 3620 3620 3620 0
181 20250401 164500 8215783 3620 3620 3620 3620 0
182 20250401 164400 8215783 3620 3620 3620 3620 101
183 20250401 164300 8215783 3620 3620 3620 3620 0
184 20250401 164200 8215783 3620 3620 3620 3620 0
185 20250401 164100 8215783 3620 3620 3620 3620 0
186 20250401 164000 8215783 3620 3620 3620 3620 0
187 20250401 163900 8215783 3620 3620 3620 3620 0
188 20250401 163800 8215783 3620 3620 3620 3620 0
189 20250401 163700 8215783 3620 3620 3620 3620 0
190 20250401 163600 8215783 3620 3620 3620 3620 0
191 20250401 163500 8215783 3620 3620 3620 3620 0
192 20250401 163400 8215783 3620 3620 3620 3620 0
193 20250401 163300 8215783 3620 3620 3620 3620 0
194 20250401 163200 8215783 3620 3620 3620 3620 0
195 20250401 163100 8215783 3620 3620 3620 3620 0
196 20250401 163000 8215783 3620 3620 3620 3620 0
197 20250401 162900 8215783 3620 3620 3620 3620 0
198 20250401 162800 8215783 3620 3620 3620 3620 0
199 20250401 162700 8215783 3620 3620 3620 3620 0
200 20250401 162600 8215783 3620 3620 3620 3620 0
201 20250401 162500 8215783 3620 3620 3620 3620 0
202 20250401 162400 8215783 3620 3620 3620 3620 0
203 20250401 162300 8215783 3620 3620 3620 3620 0
204 20250401 162200 8215783 3620 3620 3620 3620 0
205 20250401 162100 8215783 3620 3620 3620 3620 0
206 20250401 162000 8215783 3620 3620 3620 3620 0
207 20250401 161900 8215783 3620 3620 3620 3620 0
208 20250401 161800 8215783 3620 3620 3620 3620 0
209 20250401 161700 8215783 3620 3620 3620 3620 0
210 20250401 161600 8215783 3620 3620 3620 3620 0
211 20250401 161500 8215783 3620 3620 3620 3620 0
212 20250401 161400 8215783 3620 3620 3620 3620 101
213 20250401 161300 8215783 3620 3620 3620 3620 0
214 20250401 161200 8215783 3620 3620 3620 3620 0
215 20250401 161100 8215783 3620 3620 3620 3620 0
216 20250401 161000 8215783 3620 3620 3620 3620 0
217 20250401 160900 8215783 3620 3620 3620 3620 0
218 20250401 160800 8215783 3620 3620 3620 3620 0
219 20250401 160700 8215783 3620 3620 3620 3620 0
220 20250401 160600 8215783 3620 3620 3620 3620 0
221 20250401 160500 8215783 3620 3620 3620 3620 0
222 20250401 160400 8215783 3620 3620 3620 3620 0
223 20250401 160300 8215783 3620 3620 3620 3620 0
224 20250401 160200 8215783 3620 3620 3620 3620 0
225 20250401 160100 8215783 3620 3620 3620 3620 0
226 20250401 160000 8215783 3620 3620 3620 3620 0
227 20250401 155900 8215783 3620 3620 3620 3620 0
228 20250401 155800 8215783 3620 3620 3620 3620 0
229 20250401 155700 8215783 3620 3620 3620 3620 0
230 20250401 155600 8215783 3620 3620 3620 3620 0
231 20250401 155500 8215783 3620 3620 3620 3620 0
232 20250401 155400 8215783 3620 3620 3620 3620 0
233 20250401 155300 8215783 3620 3620 3620 3620 0
234 20250401 155200 8215783 3620 3620 3620 3620 0
235 20250401 155100 8215783 3620 3620 3620 3620 0
236 20250401 155000 8215783 3620 3620 3620 3620 0
237 20250401 154900 8215783 3620 3620 3620 3620 0
238 20250401 154800 8215783 3620 3620 3620 3620 0
239 20250401 154700 8215783 3620 3620 3620 3620 0
240 20250401 154600 8215783 3620 3620 3620 3620 0
241 20250401 154500 8215783 3620 3620 3620 3620 0
242 20250401 154400 8215783 3620 3620 3620 3620 101
243 20250401 154300 8215783 3620 3620 3620 3620 0
244 20250401 154200 8215783 3620 3620 3620 3620 0
245 20250401 154100 8215783 3620 3620 3620 3620 0
246 20250401 154000 8215783 3620 3620 3620 3620 0
247 20250401 153900 8215783 3620 3620 3620 3620 0
248 20250401 153800 8215783 3620 3620 3620 3620 0
249 20250401 153700 8215783 3620 3620 3620 3620 0
250 20250401 153600 8215783 3620 3620 3620 3620 0
251 20250401 153500 8215783 3620 3620 3620 3620 0
252 20250401 153400 8215783 3620 3620 3620 3620 0
253 20250401 153300 8215783 3620 3620 3620 3620 0
254 20250401 153200 8215783 3620 3620 3620 3620 0
255 20250401 153100 8215783 3620 3620 3620 3620 0
256 20250401 153000 8215783 3620 3620 3620 3620 101
257 20250401 152900 7850163 3620 3620 3620 3620 0
258 20250401 152800 7850163 3620 3620 3620 3620 0
259 20250401 152700 7850163 3620 3620 3620 3620 0
260 20250401 152600 7850163 3620 3620 3620 3620 0
261 20250401 152500 7850163 3620 3620 3620 3620 0
262 20250401 152400 7850163 3620 3620 3620 3620 0
263 20250401 152300 7850163 3620 3620 3620 3620 0
264 20250401 152200 7850163 3620 3620 3620 3620 0
265 20250401 152100 7850163 3620 3620 3620 3620 0
266 20250401 152000 7850163 3620 3620 3620 3620 0
267 20250401 151900 7850163 3620 3615 3620 3615 91
268 20250401 151800 7520928 3620 3605 3625 3605 304
269 20250401 151700 6422348 3605 3595 3605 3595 19
270 20250401 151600 6354003 3595 3595 3595 3595 0
271 20250401 151500 6354003 3595 3595 3595 3595 0
272 20250401 151400 6354003 3595 3595 3595 3595 0
273 20250401 151300 6354003 3595 3595 3595 3595 0
274 20250401 151200 6354003 3595 3595 3595 3595 0
275 20250401 151100 6354003 3595 3595 3595 3595 0
276 20250401 151000 6354003 3595 3595 3595 3595 0
277 20250401 150900 6354003 3595 3595 3595 3595 0
278 20250401 150800 6354003 3595 3595 3595 3595 0
279 20250401 150700 6354003 3595 3595 3595 3595 0
280 20250401 150600 6354003 3595 3595 3595 3595 0
281 20250401 150500 6354003 3595 3595 3595 3595 0
282 20250401 150400 6354003 3595 3595 3595 3595 0
283 20250401 150300 6354003 3595 3595 3595 3595 0
284 20250401 150200 6354003 3595 3595 3595 3595 0
285 20250401 150100 6354003 3595 3595 3595 3595 0
286 20250401 150000 6354003 3595 3595 3595 3595 0
287 20250401 145900 6354003 3595 3595 3595 3595 0
288 20250401 145800 6354003 3595 3595 3595 3595 0
289 20250401 145700 6354003 3595 3595 3595 3595 0
290 20250401 145600 6354003 3595 3595 3595 3595 0
291 20250401 145500 6354003 3595 3595 3595 3595 0
292 20250401 145400 6354003 3595 3595 3595 3595 0
293 20250401 145300 6354003 3595 3595 3595 3595 0
294 20250401 145200 6354003 3595 3595 3595 3595 0
295 20250401 145100 6354003 3595 3595 3595 3595 0
296 20250401 145000 6354003 3595 3595 3595 3595 1
297 20250401 144900 6350408 3595 3595 3595 3595 0
298 20250401 144800 6350408 3595 3595 3595 3595 0
299 20250401 144700 6350408 3595 3595 3595 3595 0
300 20250401 144600 6350408 3595 3595 3595 3595 0
301 20250401 144500 6350408 3595 3595 3595 3595 0
302 20250401 144400 6350408 3595 3595 3595 3595 0
303 20250401 144300 6350408 3595 3595 3595 3595 0
304 20250401 144200 6350408 3595 3595 3595 3595 0
305 20250401 144100 6350408 3595 3595 3595 3595 0
306 20250401 144000 6350408 3595 3595 3595 3595 0
307 20250401 143900 6350408 3595 3595 3595 3595 0
308 20250401 143800 6350408 3595 3595 3595 3595 0
309 20250401 143700 6350408 3595 3595 3595 3595 0
310 20250401 143600 6350408 3595 3595 3595 3595 0
311 20250401 143500 6350408 3595 3595 3595 3595 0
312 20250401 143400 6350408 3595 3595 3595 3595 0
313 20250401 143300 6350408 3595 3590 3600 3590 36
314 20250401 143200 6221048 3590 3590 3590 3590 0
315 20250401 143100 6221048 3590 3590 3590 3590 0
316 20250401 143000 6221048 3590 3590 3590 3590 0
317 20250401 142900 6221048 3590 3590 3590 3590 0
318 20250401 142800 6221048 3590 3590 3590 3590 0
319 20250401 142700 6221048 3590 3590 3590 3590 0
320 20250401 142600 6221048 3590 3590 3590 3590 0
321 20250401 142500 6221048 3590 3590 3590 3590 0
322 20250401 142400 6221048 3590 3590 3590 3590 0
323 20250401 142300 6221048 3590 3590 3590 3590 0
324 20250401 142200 6221048 3590 3590 3590 3590 0
325 20250401 142100 6221048 3590 3590 3590 3590 0
326 20250401 142000 6221048 3590 3590 3590 3590 0
327 20250401 141900 6221048 3590 3590 3590 3590 0
328 20250401 141800 6221048 3590 3590 3590 3590 0
329 20250401 141700 6221048 3590 3590 3590 3590 0
330 20250401 141600 6221048 3590 3590 3590 3590 1
331 20250401 141500 6217458 3590 3590 3590 3590 0
332 20250401 141400 6217458 3590 3590 3590 3590 0
333 20250401 141300 6217458 3590 3590 3590 3590 0
334 20250401 141200 6217458 3590 3590 3590 3590 0
335 20250401 141100 6217458 3590 3590 3590 3590 0
336 20250401 141000 6217458 3590 3590 3590 3590 0
337 20250401 140900 6217458 3590 3590 3590 3590 0
338 20250401 140800 6217458 3590 3590 3590 3590 0
339 20250401 140700 6217458 3590 3590 3590 3590 0
340 20250401 140600 6217458 3590 3590 3590 3590 0
341 20250401 140500 6217458 3590 3590 3590 3590 0
342 20250401 140400 6217458 3590 3590 3590 3590 0
343 20250401 140300 6217458 3590 3590 3590 3590 0
344 20250401 140200 6217458 3590 3590 3590 3590 0
345 20250401 140100 6217458 3590 3585 3590 3585 8
346 20250401 140000 6188773 3585 3585 3585 3585 0
347 20250401 135900 6188773 3585 3585 3585 3585 1
348 20250401 135800 6185188 3585 3585 3585 3585 0
349 20250401 135700 6185188 3585 3585 3585 3585 0
350 20250401 135600 6185188 3585 3585 3585 3585 0
351 20250401 135500 6185188 3585 3585 3585 3585 0
352 20250401 135400 6185188 3585 3585 3585 3585 0
353 20250401 135300 6185188 3585 3585 3585 3585 0
354 20250401 135200 6185188 3585 3585 3585 3585 0
355 20250401 135100 6185188 3585 3585 3585 3585 0
356 20250401 135000 6185188 3585 3585 3585 3585 0
357 20250401 134900 6185188 3585 3585 3585 3585 0
358 20250401 134800 6185188 3585 3585 3585 3585 0
359 20250401 134700 6185188 3585 3585 3585 3585 0
360 20250401 134600 6185188 3585 3585 3585 3585 0
361 20250401 134500 6185188 3585 3585 3585 3585 0
362 20250401 134400 6185188 3585 3585 3585 3585 0
363 20250401 134300 6185188 3585 3585 3585 3585 0
364 20250401 134200 6185188 3585 3585 3585 3585 1
365 20250401 134100 6181603 3585 3585 3585 3585 0
366 20250401 134000 6181603 3585 3585 3585 3585 0
367 20250401 133900 6181603 3585 3585 3585 3585 0
368 20250401 133800 6181603 3585 3585 3585 3585 0
369 20250401 133700 6181603 3585 3585 3585 3585 0
370 20250401 133600 6181603 3585 3585 3585 3585 0
371 20250401 133500 6181603 3585 3585 3585 3585 0
372 20250401 133400 6181603 3585 3585 3585 3585 0
373 20250401 133300 6181603 3585 3585 3585 3585 0
374 20250401 133200 6181603 3585 3585 3585 3585 0
375 20250401 133100 6181603 3585 3585 3585 3585 0
376 20250401 133000 6181603 3585 3585 3585 3585 0
377 20250401 132900 6181603 3585 3585 3585 3585 0
378 20250401 132800 6181603 3585 3585 3585 3585 0
379 20250401 132700 6181603 3585 3585 3585 3585 0
380 20250401 132600 6181603 3585 3585 3585 3585 0
381 20250401 132500 6181603 3585 3585 3585 3585 1
382 20250401 132400 6178018 3585 3585 3585 3585 0
383 20250401 132300 6178018 3585 3585 3585 3585 0
384 20250401 132200 6178018 3585 3585 3585 3585 0
385 20250401 132100 6178018 3585 3585 3585 3585 0
386 20250401 132000 6178018 3585 3580 3585 3580 11
387 20250401 131900 6138633 3580 3580 3580 3580 0
388 20250401 131800 6138633 3580 3580 3580 3580 0
389 20250401 131700 6138633 3580 3572 3580 3570 373
390 20250401 131600 4806884 3575 3575 3575 3575 0
391 20250401 131500 4806884 3575 3575 3575 3575 0
392 20250401 131400 4806884 3575 3575 3575 3575 0
393 20250401 131300 4806884 3575 3575 3575 3575 0
394 20250401 131200 4806884 3575 3575 3575 3575 0
395 20250401 131100 4806884 3575 3575 3575 3575 0
396 20250401 131000 4806884 3575 3575 3575 3575 0
397 20250401 130900 4806884 3575 3575 3575 3575 0
398 20250401 130800 4806884 3575 3575 3575 3575 1
399 20250401 130700 4803309 3575 3575 3575 3575 0
400 20250401 130600 4803309 3575 3575 3575 3575 0
401 20250401 130500 4803309 3575 3575 3575 3575 0
402 20250401 130400 4803309 3575 3575 3575 3575 0
403 20250401 130300 4803309 3575 3575 3575 3575 0
404 20250401 130200 4803309 3575 3575 3575 3575 0
405 20250401 130100 4803309 3575 3575 3575 3575 0
406 20250401 130000 4803309 3575 3575 3575 3575 0
407 20250401 125900 4803309 3575 3575 3575 3575 0
408 20250401 125800 4803309 3575 3575 3575 3575 0
409 20250401 125700 4803309 3575 3575 3575 3575 0
410 20250401 125600 4803309 3575 3575 3575 3575 0
411 20250401 125500 4803309 3575 3575 3575 3575 0
412 20250401 125400 4803309 3575 3575 3575 3575 0
413 20250401 125300 4803309 3575 3575 3575 3575 0
414 20250401 125200 4803309 3575 3575 3575 3575 0
415 20250401 125100 4803309 3575 3575 3575 3575 1
416 20250401 125000 4799734 3572 3572 3572 3572 0
417 20250401 124900 4799734 3572 3572 3572 3572 0
418 20250401 124800 4799734 3572 3572 3572 3572 0
419 20250401 124700 4799734 3572 3572 3572 3572 0
420 20250401 124600 4799734 3572 3572 3572 3572 0
421 20250401 124500 4799734 3572 3572 3572 3572 0
422 20250401 124400 4799734 3572 3572 3572 3572 0
423 20250401 124300 4799734 3572 3572 3572 3572 0
424 20250401 124200 4799734 3572 3572 3572 3572 0
425 20250401 124100 4799734 3572 3572 3572 3572 0
426 20250401 124000 4799734 3572 3572 3572 3572 1
427 20250401 123900 4796162 3570 3570 3570 3570 0
428 20250401 123800 4796162 3570 3570 3570 3570 0
429 20250401 123700 4796162 3570 3570 3570 3570 6
430 20250401 123600 4774742 3570 3570 3570 3570 0
431 20250401 123500 4774742 3570 3570 3570 3570 0
432 20250401 123400 4774742 3570 3570 3570 3570 1
433 20250401 123300 4771172 3565 3565 3565 3565 0
434 20250401 123200 4771172 3565 3565 3565 3565 0
435 20250401 123100 4771172 3565 3565 3565 3565 0
436 20250401 123000 4771172 3565 3565 3565 3565 0
437 20250401 122900 4771172 3565 3565 3565 3565 0
438 20250401 122800 4771172 3565 3565 3565 3565 0
439 20250401 122700 4771172 3565 3565 3565 3565 0
440 20250401 122600 4771172 3565 3565 3565 3565 0
441 20250401 122500 4771172 3565 3565 3565 3565 0
442 20250401 122400 4771172 3565 3565 3565 3565 0
443 20250401 122300 4771172 3565 3565 3565 3565 0
444 20250401 122200 4771172 3565 3565 3565 3565 300
445 20250401 122100 3701672 3565 3565 3565 3565 0
446 20250401 122000 3701672 3565 3565 3565 3565 10
447 20250401 121900 3666022 3565 3565 3565 3565 0
448 20250401 121800 3666022 3565 3565 3565 3565 0
449 20250401 121700 3666022 3565 3565 3565 3565 2
450 20250401 121600 3658892 3565 3565 3565 3565 0
451 20250401 121500 3658892 3565 3565 3565 3565 0
452 20250401 121400 3658892 3565 3565 3565 3565 0
453 20250401 121300 3658892 3565 3565 3565 3565 0
454 20250401 121200 3658892 3565 3565 3565 3565 0
455 20250401 121100 3658892 3565 3565 3565 3565 0
456 20250401 121000 3658892 3565 3565 3565 3565 0
457 20250401 120900 3658892 3565 3565 3565 3565 0
458 20250401 120800 3658892 3565 3565 3565 3565 0
459 20250401 120700 3658892 3565 3565 3565 3565 0
460 20250401 120600 3658892 3565 3565 3565 3565 0
461 20250401 120500 3658892 3565 3565 3565 3565 0
462 20250401 120400 3658892 3565 3565 3565 3565 0
463 20250401 120300 3658892 3565 3565 3565 3565 0
464 20250401 120200 3658892 3565 3565 3565 3565 0
465 20250401 120100 3658892 3565 3565 3565 3565 0
466 20250401 120000 3658892 3565 3565 3565 3565 1
467 20250401 115900 3655327 3565 3565 3565 3565 0
468 20250401 115800 3655327 3565 3565 3565 3565 0
469 20250401 115700 3655327 3565 3565 3565 3565 0
470 20250401 115600 3655327 3565 3565 3565 3565 0
471 20250401 115500 3655327 3565 3565 3565 3565 0
472 20250401 115400 3655327 3565 3565 3565 3565 0
473 20250401 115300 3655327 3565 3565 3565 3565 0
474 20250401 115200 3655327 3565 3565 3565 3565 0
475 20250401 115100 3655327 3565 3565 3565 3565 0
476 20250401 115000 3655327 3565 3565 3565 3565 0
477 20250401 114900 3655327 3565 3565 3565 3565 0
478 20250401 114800 3655327 3565 3565 3565 3565 0
479 20250401 114700 3655327 3565 3565 3565 3565 0
480 20250401 114600 3655327 3565 3565 3565 3565 0
481 20250401 114500 3655327 3565 3565 3565 3565 0
482 20250401 114400 3655327 3565 3565 3565 3565 0
483 20250401 114300 3655327 3565 3565 3565 3565 1
484 20250401 114200 3651762 3562 3562 3562 3562 0
485 20250401 114100 3651762 3562 3562 3562 3562 0
486 20250401 114000 3651762 3562 3562 3562 3562 0
487 20250401 113900 3651762 3562 3562 3562 3562 0
488 20250401 113800 3651762 3562 3562 3562 3562 0
489 20250401 113700 3651762 3562 3562 3562 3562 0
490 20250401 113600 3651762 3562 3562 3562 3562 0
491 20250401 113500 3651762 3562 3562 3562 3562 0
492 20250401 113400 3651762 3562 3562 3562 3562 0
493 20250401 113300 3651762 3562 3562 3562 3562 1
494 20250401 113200 3648200 3565 3565 3565 3565 0
495 20250401 113100 3648200 3565 3565 3565 3565 0
496 20250401 113000 3648200 3565 3565 3565 3565 0
497 20250401 112900 3648200 3565 3565 3565 3565 0
498 20250401 112800 3648200 3565 3565 3565 3565 0
499 20250401 112700 3648200 3565 3565 3565 3565 0
500 20250401 112600 3648200 3565 3565 3565 3565 1
501 20250401 112500 3644635 3565 3565 3565 3565 0
502 20250401 112400 3644635 3565 3565 3565 3565 0
503 20250401 112300 3644635 3565 3565 3565 3565 0
504 20250401 112200 3644635 3565 3565 3565 3565 0
505 20250401 112100 3644635 3565 3565 3565 3565 0
506 20250401 112000 3644635 3565 3565 3565 3565 0
507 20250401 111900 3644635 3565 3565 3565 3565 1
508 20250401 111800 3641070 3560 3560 3560 3560 0
509 20250401 111700 3641070 3560 3560 3560 3560 0
510 20250401 111600 3641070 3560 3560 3560 3560 0
511 20250401 111500 3641070 3560 3560 3560 3560 0
512 20250401 111400 3641070 3560 3560 3560 3560 0
513 20250401 111300 3641070 3560 3560 3560 3560 0
514 20250401 111200 3641070 3560 3560 3560 3560 0
515 20250401 111100 3641070 3560 3560 3560 3560 0
516 20250401 111000 3641070 3560 3560 3560 3560 2
517 20250401 110900 3633950 3560 3560 3560 3560 1
518 20250401 110800 3630390 3560 3560 3560 3560 0
519 20250401 110700 3630390 3560 3560 3560 3560 0
520 20250401 110600 3630390 3560 3560 3560 3560 0
521 20250401 110500 3630390 3560 3560 3560 3560 0
522 20250401 110400 3630390 3560 3560 3560 3560 0
523 20250401 110300 3630390 3560 3560 3560 3560 0
524 20250401 110200 3630390 3560 3560 3560 3560 0
525 20250401 110100 3630390 3560 3560 3560 3560 0
526 20250401 110000 3630390 3560 3560 3560 3560 0
527 20250401 105900 3630390 3560 3560 3560 3560 0
528 20250401 105800 3630390 3560 3560 3560 3560 0
529 20250401 105700 3630390 3560 3560 3560 3560 0
530 20250401 105600 3630390 3560 3560 3560 3560 0
531 20250401 105500 3630390 3560 3560 3560 3560 0
532 20250401 105400 3630390 3560 3560 3560 3560 0
533 20250401 105300 3630390 3560 3560 3560 3560 0
534 20250401 105200 3630390 3560 3560 3560 3560 1
535 20250401 105100 3626830 3560 3560 3560 3560 0
536 20250401 105000 3626830 3560 3560 3560 3560 0
537 20250401 104900 3626830 3560 3560 3560 3560 0
538 20250401 104800 3626830 3560 3560 3560 3560 0
539 20250401 104700 3626830 3560 3560 3560 3560 0
540 20250401 104600 3626830 3560 3560 3560 3560 0
541 20250401 104500 3626830 3560 3560 3560 3560 0
542 20250401 104400 3626830 3560 3560 3560 3560 0
543 20250401 104300 3626830 3560 3560 3560 3560 0
544 20250401 104200 3626830 3560 3560 3560 3560 0
545 20250401 104100 3626830 3560 3560 3560 3560 0
546 20250401 104000 3626830 3560 3560 3560 3560 0
547 20250401 103900 3626830 3560 3560 3560 3560 0
548 20250401 103800 3626830 3560 3560 3560 3560 0
549 20250401 103700 3626830 3560 3560 3560 3560 0
550 20250401 103600 3626830 3560 3560 3560 3560 0
551 20250401 103500 3626830 3560 3560 3560 3560 2
552 20250401 103400 3619710 3555 3555 3555 3555 0
553 20250401 103300 3619710 3555 3555 3555 3555 0
554 20250401 103200 3619710 3555 3555 3555 3555 0
555 20250401 103100 3619710 3555 3555 3555 3555 0
556 20250401 103000 3619710 3555 3555 3555 3555 0
557 20250401 102900 3619710 3555 3555 3555 3555 0
558 20250401 102800 3619710 3555 3555 3555 3555 0
559 20250401 102700 3619710 3555 3555 3555 3555 0
560 20250401 102600 3619710 3555 3555 3555 3555 0
561 20250401 102500 3619710 3555 3555 3555 3555 0
562 20250401 102400 3619710 3555 3555 3555 3555 0
563 20250401 102300 3619710 3555 3555 3555 3555 0
564 20250401 102200 3619710 3555 3555 3555 3555 0
565 20250401 102100 3619710 3555 3555 3555 3555 0
566 20250401 102000 3619710 3555 3555 3555 3555 3
567 20250401 101900 3609045 3555 3555 3555 3555 0
568 20250401 101800 3609045 3555 3555 3555 3555 2
569 20250401 101700 3601935 3555 3555 3555 3555 0
570 20250401 101600 3601935 3555 3555 3555 3555 0
571 20250401 101500 3601935 3555 3555 3555 3555 0
572 20250401 101400 3601935 3555 3555 3555 3555 0
573 20250401 101300 3601935 3555 3555 3555 3555 0
574 20250401 101200 3601935 3555 3555 3555 3555 0
575 20250401 101100 3601935 3555 3555 3555 3555 0
576 20250401 101000 3601935 3555 3555 3555 3555 0
577 20250401 100900 3601935 3555 3555 3555 3555 0
578 20250401 100800 3601935 3555 3555 3555 3555 0
579 20250401 100700 3601935 3555 3555 3555 3555 0
580 20250401 100600 3601935 3555 3555 3555 3555 0
581 20250401 100500 3601935 3555 3555 3555 3555 0
582 20250401 100400 3601935 3555 3555 3555 3555 0
583 20250401 100300 3601935 3555 3555 3555 3555 0
584 20250401 100200 3601935 3555 3555 3555 3555 0
585 20250401 100100 3601935 3555 3555 3555 3555 2
586 20250401 100000 3594825 3555 3555 3555 3555 0
587 20250401 095900 3594825 3555 3555 3555 3555 0
588 20250401 095800 3594825 3555 3555 3555 3555 0
589 20250401 095700 3594825 3555 3555 3555 3555 0
590 20250401 095600 3594825 3555 3555 3555 3555 0
591 20250401 095500 3594825 3555 3555 3555 3555 0
592 20250401 095400 3594825 3555 3555 3555 3555 0
593 20250401 095300 3594825 3555 3555 3555 3555 0
594 20250401 095200 3594825 3555 3555 3555 3555 0
595 20250401 095100 3594825 3555 3555 3555 3555 0
596 20250401 095000 3594825 3555 3555 3555 3555 2
597 20250401 094900 3587715 3550 3550 3550 3550 0
598 20250401 094800 3587715 3550 3550 3550 3550 12
599 20250401 094700 3545115 3550 3550 3550 3550 0
600 20250401 094600 3545115 3550 3550 3550 3550 0
601 20250401 094500 3545115 3550 3550 3550 3550 0
602 20250401 094400 3545115 3550 3550 3550 3550 2
603 20250401 094300 3538015 3550 3550 3550 3550 0
604 20250401 094200 3538015 3550 3550 3550 3550 0
605 20250401 094100 3538015 3550 3550 3550 3550 0
606 20250401 094000 3538015 3550 3550 3550 3550 0
607 20250401 093900 3538015 3550 3550 3550 3550 4
608 20250401 093800 3523815 3545 3545 3545 3545 0
609 20250401 093700 3523815 3545 3545 3545 3545 0
610 20250401 093600 3523815 3545 3545 3545 3545 0
611 20250401 093500 3523815 3545 3545 3545 3545 0
612 20250401 093400 3523815 3545 3545 3545 3545 0
613 20250401 093300 3523815 3545 3545 3545 3545 0
614 20250401 093200 3523815 3545 3545 3545 3545 0
615 20250401 093100 3523815 3545 3545 3545 3545 0
616 20250401 093000 3523815 3545 3545 3545 3545 0
617 20250401 092900 3523815 3545 3545 3545 3545 0
618 20250401 092800 3523815 3545 3545 3545 3545 0
619 20250401 092700 3523815 3545 3545 3545 3545 0
620 20250401 092600 3523815 3545 3545 3545 3545 0
621 20250401 092500 3523815 3545 3545 3545 3545 35
622 20250401 092400 3399740 3540 3540 3540 3540 100
623 20250401 092300 3045740 3535 3530 3535 3530 600
624 20250401 092200 924820 3525 3525 3525 3525 0
625 20250401 092100 924820 3525 3525 3525 3525 0
626 20250401 092000 924820 3525 3525 3525 3525 111
627 20250401 091900 533545 3525 3525 3525 3525 0
628 20250401 091800 533545 3525 3525 3525 3525 0
629 20250401 091700 533545 3525 3525 3525 3525 0
630 20250401 091600 533545 3525 3525 3525 3525 0
631 20250401 091500 533545 3525 3525 3525 3525 0
632 20250401 091400 533545 3525 3525 3525 3525 0
633 20250401 091300 533545 3525 3525 3525 3525 0
634 20250401 091200 533545 3525 3525 3525 3525 11
635 20250401 091100 494770 3525 3525 3525 3525 65
636 20250401 091000 265645 3505 3505 3505 3505 0
637 20250401 090900 265645 3505 3505 3505 3505 0
638 20250401 090800 265645 3505 3505 3505 3505 0
639 20250401 090700 265645 3505 3505 3505 3505 0
640 20250401 090600 265645 3505 3505 3505 3505 0
641 20250401 090500 265645 3505 3505 3505 3505 0
642 20250401 090400 265645 3505 3505 3505 3505 0
643 20250401 090300 265645 3505 3505 3505 3505 0
644 20250401 090200 265645 3505 3505 3505 3505 0
645 20250401 090100 265645 3505 3530 3530 3505 11
646 20250401 090000 227015 3555 3500 3555 3500 64

1
051390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11355368,0,40595440600,0.00
20250327,0,11355368,0,41049655320,0.00
20250326,0,11355368,0,41049655320,0.00
20250325,0,11355368,0,41219985840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11355368 0 40595440600 0.00
3 20250327 0 11355368 0 41049655320 0.00
4 20250326 0 11355368 0 41049655320 0.00
5 20250325 0 11355368 0 41219985840 0.00