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

648
053260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,12735607,3915,3915,3915,3915,204
20250401,194500,12735607,3915,3915,3915,3915,0
20250401,194400,12735607,3915,3915,3915,3915,0
20250401,194300,12735607,3915,3915,3915,3915,0
20250401,194200,12735607,3915,3915,3915,3915,0
20250401,194100,12735607,3915,3915,3915,3915,0
20250401,194000,12735607,3915,3915,3915,3915,0
20250401,193900,12735607,3915,3915,3915,3915,0
20250401,193800,12735607,3915,3915,3915,3915,0
20250401,193700,12735607,3915,3915,3915,3915,0
20250401,193600,12735607,3915,3915,3915,3915,0
20250401,193500,12735607,3915,3915,3915,3915,0
20250401,193400,12735607,3915,3915,3915,3915,0
20250401,193300,12735607,3915,3915,3915,3915,0
20250401,193200,12735607,3915,3915,3915,3915,0
20250401,193100,12735607,3915,3915,3915,3915,0
20250401,193000,12735607,3915,3915,3915,3915,0
20250401,192900,12735607,3915,3915,3915,3915,0
20250401,192800,12735607,3915,3915,3915,3915,0
20250401,192700,12735607,3915,3915,3915,3915,0
20250401,192600,12735607,3915,3915,3915,3915,0
20250401,192500,12735607,3915,3915,3915,3915,0
20250401,192400,12735607,3915,3915,3915,3915,0
20250401,192300,12735607,3915,3915,3915,3915,0
20250401,192200,12735607,3915,3915,3915,3915,0
20250401,192100,12735607,3915,3915,3915,3915,0
20250401,192000,12735607,3915,3915,3915,3915,0
20250401,191900,12735607,3915,3915,3915,3915,0
20250401,191800,12735607,3915,3915,3915,3915,0
20250401,191700,12735607,3915,3915,3915,3915,0
20250401,191600,12735607,3915,3915,3915,3915,204
20250401,191500,12735607,3915,3915,3915,3915,0
20250401,191400,12735607,3915,3915,3915,3915,0
20250401,191300,12735607,3915,3915,3915,3915,0
20250401,191200,12735607,3915,3915,3915,3915,0
20250401,191100,12735607,3915,3915,3915,3915,0
20250401,191000,12735607,3915,3915,3915,3915,0
20250401,190900,12735607,3915,3915,3915,3915,0
20250401,190800,12735607,3915,3915,3915,3915,0
20250401,190700,12735607,3915,3915,3915,3915,0
20250401,190600,12735607,3915,3915,3915,3915,0
20250401,190500,12735607,3915,3915,3915,3915,0
20250401,190400,12735607,3915,3915,3915,3915,0
20250401,190300,12735607,3915,3915,3915,3915,0
20250401,190200,12735607,3915,3915,3915,3915,0
20250401,190100,12735607,3915,3915,3915,3915,0
20250401,190000,12735607,3915,3915,3915,3915,0
20250401,185900,12735607,3915,3915,3915,3915,0
20250401,185800,12735607,3915,3915,3915,3915,0
20250401,185700,12735607,3915,3915,3915,3915,0
20250401,185600,12735607,3915,3915,3915,3915,0
20250401,185500,12735607,3915,3915,3915,3915,0
20250401,185400,12735607,3915,3915,3915,3915,0
20250401,185300,12735607,3915,3915,3915,3915,0
20250401,185200,12735607,3915,3915,3915,3915,0
20250401,185100,12735607,3915,3915,3915,3915,0
20250401,185000,12735607,3915,3915,3915,3915,0
20250401,184900,12735607,3915,3915,3915,3915,0
20250401,184800,12735607,3915,3915,3915,3915,0
20250401,184700,12735607,3915,3915,3915,3915,0
20250401,184600,12735607,3915,3915,3915,3915,204
20250401,184500,12735607,3915,3915,3915,3915,0
20250401,184400,12735607,3915,3915,3915,3915,0
20250401,184300,12735607,3915,3915,3915,3915,0
20250401,184200,12735607,3915,3915,3915,3915,0
20250401,184100,12735607,3915,3915,3915,3915,0
20250401,184000,12735607,3915,3915,3915,3915,0
20250401,183900,12735607,3915,3915,3915,3915,0
20250401,183800,12735607,3915,3915,3915,3915,0
20250401,183700,12735607,3915,3915,3915,3915,0
20250401,183600,12735607,3915,3915,3915,3915,0
20250401,183500,12735607,3915,3915,3915,3915,0
20250401,183400,12735607,3915,3915,3915,3915,0
20250401,183300,12735607,3915,3915,3915,3915,0
20250401,183200,12735607,3915,3915,3915,3915,0
20250401,183100,12735607,3915,3915,3915,3915,0
20250401,183000,12735607,3915,3915,3915,3915,0
20250401,182900,12735607,3915,3915,3915,3915,0
20250401,182800,12735607,3915,3915,3915,3915,0
20250401,182700,12735607,3915,3915,3915,3915,0
20250401,182600,12735607,3915,3915,3915,3915,0
20250401,182500,12735607,3915,3915,3915,3915,0
20250401,182400,12735607,3915,3915,3915,3915,0
20250401,182300,12735607,3915,3915,3915,3915,0
20250401,182200,12735607,3915,3915,3915,3915,0
20250401,182100,12735607,3915,3915,3915,3915,0
20250401,182000,12735607,3915,3915,3915,3915,0
20250401,181900,12735607,3915,3915,3915,3915,0
20250401,181800,12735607,3915,3915,3915,3915,0
20250401,181700,12735607,3915,3915,3915,3915,0
20250401,181600,12735607,3915,3915,3915,3915,204
20250401,181500,12735607,3915,3915,3915,3915,0
20250401,181400,12735607,3915,3915,3915,3915,0
20250401,181300,12735607,3915,3915,3915,3915,0
20250401,181200,12735607,3915,3915,3915,3915,0
20250401,181100,12735607,3915,3915,3915,3915,0
20250401,181000,12735607,3915,3915,3915,3915,0
20250401,180900,12735607,3915,3915,3915,3915,0
20250401,180800,12735607,3915,3915,3915,3915,0
20250401,180700,12735607,3915,3915,3915,3915,0
20250401,180600,12735607,3915,3915,3915,3915,0
20250401,180500,12735607,3915,3915,3915,3915,0
20250401,180400,12735607,3915,3915,3915,3915,0
20250401,180300,12735607,3915,3915,3915,3915,0
20250401,180200,12735607,3915,3915,3915,3915,0
20250401,180100,12735607,3915,3915,3915,3915,0
20250401,180000,12735607,3915,3915,3915,3915,0
20250401,175900,12735607,3915,3915,3915,3915,0
20250401,175800,12735607,3915,3915,3915,3915,0
20250401,175700,12735607,3915,3915,3915,3915,0
20250401,175600,12735607,3915,3915,3915,3915,0
20250401,175500,12735607,3915,3915,3915,3915,0
20250401,175400,12735607,3915,3915,3915,3915,0
20250401,175300,12735607,3915,3915,3915,3915,0
20250401,175200,12735607,3915,3915,3915,3915,0
20250401,175100,12735607,3915,3915,3915,3915,0
20250401,175000,12735607,3915,3915,3915,3915,0
20250401,174900,12735607,3915,3915,3915,3915,0
20250401,174800,12735607,3915,3915,3915,3915,0
20250401,174700,12735607,3915,3915,3915,3915,0
20250401,174600,12735607,3915,3915,3915,3915,204
20250401,174500,12735607,3915,3915,3915,3915,0
20250401,174400,12735607,3915,3915,3915,3915,0
20250401,174300,12735607,3915,3915,3915,3915,0
20250401,174200,12735607,3915,3915,3915,3915,0
20250401,174100,12735607,3915,3915,3915,3915,0
20250401,174000,12735607,3915,3915,3915,3915,0
20250401,173900,12735607,3915,3915,3915,3915,0
20250401,173800,12735607,3915,3915,3915,3915,0
20250401,173700,12735607,3915,3915,3915,3915,0
20250401,173600,12735607,3915,3915,3915,3915,0
20250401,173500,12735607,3915,3915,3915,3915,0
20250401,173400,12735607,3915,3915,3915,3915,0
20250401,173300,12735607,3915,3915,3915,3915,0
20250401,173200,12735607,3915,3915,3915,3915,0
20250401,173100,12735607,3915,3915,3915,3915,0
20250401,173000,12735607,3915,3915,3915,3915,0
20250401,172900,12735607,3915,3915,3915,3915,0
20250401,172800,12735607,3915,3915,3915,3915,0
20250401,172700,12735607,3915,3915,3915,3915,0
20250401,172600,12735607,3915,3915,3915,3915,0
20250401,172500,12735607,3915,3915,3915,3915,0
20250401,172400,12735607,3915,3915,3915,3915,0
20250401,172300,12735607,3915,3915,3915,3915,0
20250401,172200,12735607,3915,3915,3915,3915,0
20250401,172100,12735607,3915,3915,3915,3915,0
20250401,172000,12735607,3915,3915,3915,3915,0
20250401,171900,12735607,3915,3915,3915,3915,0
20250401,171800,12735607,3915,3915,3915,3915,0
20250401,171700,12735607,3915,3915,3915,3915,0
20250401,171600,12735607,3915,3915,3915,3915,204
20250401,171500,12735607,3915,3915,3915,3915,0
20250401,171400,12735607,3915,3915,3915,3915,0
20250401,171300,12735607,3915,3915,3915,3915,0
20250401,171200,12735607,3915,3915,3915,3915,0
20250401,171100,12735607,3915,3915,3915,3915,0
20250401,171000,12735607,3915,3915,3915,3915,0
20250401,170900,12735607,3915,3915,3915,3915,0
20250401,170800,12735607,3915,3915,3915,3915,0
20250401,170700,12735607,3915,3915,3915,3915,0
20250401,170600,12735607,3915,3915,3915,3915,0
20250401,170500,12735607,3915,3915,3915,3915,0
20250401,170400,12735607,3915,3915,3915,3915,0
20250401,170300,12735607,3915,3915,3915,3915,0
20250401,170200,12735607,3915,3915,3915,3915,0
20250401,170100,12735607,3915,3915,3915,3915,0
20250401,170000,12735607,3915,3915,3915,3915,0
20250401,165900,12735607,3915,3915,3915,3915,0
20250401,165800,12735607,3915,3915,3915,3915,0
20250401,165700,12735607,3915,3915,3915,3915,0
20250401,165600,12735607,3915,3915,3915,3915,0
20250401,165500,12735607,3915,3915,3915,3915,0
20250401,165400,12735607,3915,3915,3915,3915,0
20250401,165300,12735607,3915,3915,3915,3915,0
20250401,165200,12735607,3915,3915,3915,3915,0
20250401,165100,12735607,3915,3915,3915,3915,0
20250401,165000,12735607,3915,3915,3915,3915,0
20250401,164900,12735607,3915,3915,3915,3915,0
20250401,164800,12735607,3915,3915,3915,3915,0
20250401,164700,12735607,3915,3915,3915,3915,0
20250401,164600,12735607,3915,3915,3915,3915,204
20250401,164500,12735607,3915,3915,3915,3915,0
20250401,164400,12735607,3915,3915,3915,3915,0
20250401,164300,12735607,3915,3915,3915,3915,0
20250401,164200,12735607,3915,3915,3915,3915,0
20250401,164100,12735607,3915,3915,3915,3915,0
20250401,164000,12735607,3915,3915,3915,3915,0
20250401,163900,12735607,3915,3915,3915,3915,0
20250401,163800,12735607,3915,3915,3915,3915,0
20250401,163700,12735607,3915,3915,3915,3915,0
20250401,163600,12735607,3915,3915,3915,3915,0
20250401,163500,12735607,3915,3915,3915,3915,0
20250401,163400,12735607,3915,3915,3915,3915,0
20250401,163300,12735607,3915,3915,3915,3915,0
20250401,163200,12735607,3915,3915,3915,3915,0
20250401,163100,12735607,3915,3915,3915,3915,0
20250401,163000,12735607,3915,3915,3915,3915,0
20250401,162900,12735607,3915,3915,3915,3915,0
20250401,162800,12735607,3915,3915,3915,3915,0
20250401,162700,12735607,3915,3915,3915,3915,0
20250401,162600,12735607,3915,3915,3915,3915,0
20250401,162500,12735607,3915,3915,3915,3915,0
20250401,162400,12735607,3915,3915,3915,3915,0
20250401,162300,12735607,3915,3915,3915,3915,0
20250401,162200,12735607,3915,3915,3915,3915,0
20250401,162100,12735607,3915,3915,3915,3915,0
20250401,162000,12735607,3915,3915,3915,3915,0
20250401,161900,12735607,3915,3915,3915,3915,0
20250401,161800,12735607,3915,3915,3915,3915,0
20250401,161700,12735607,3915,3915,3915,3915,0
20250401,161600,12735607,3915,3915,3915,3915,204
20250401,161500,12735607,3915,3915,3915,3915,0
20250401,161400,12735607,3915,3915,3915,3915,0
20250401,161300,12735607,3915,3915,3915,3915,0
20250401,161200,12735607,3915,3915,3915,3915,0
20250401,161100,12735607,3915,3915,3915,3915,0
20250401,161000,12735607,3915,3915,3915,3915,0
20250401,160900,12735607,3915,3915,3915,3915,0
20250401,160800,12735607,3915,3915,3915,3915,0
20250401,160700,12735607,3915,3915,3915,3915,0
20250401,160600,12735607,3915,3915,3915,3915,0
20250401,160500,12735607,3915,3915,3915,3915,0
20250401,160400,12735607,3915,3915,3915,3915,0
20250401,160300,12735607,3915,3915,3915,3915,0
20250401,160200,12735607,3915,3915,3915,3915,0
20250401,160100,12735607,3915,3915,3915,3915,0
20250401,160000,12735607,3915,3915,3915,3915,0
20250401,155900,12735607,3915,3915,3915,3915,0
20250401,155800,12735607,3915,3915,3915,3915,0
20250401,155700,12735607,3915,3915,3915,3915,0
20250401,155600,12735607,3915,3915,3915,3915,0
20250401,155500,12735607,3915,3915,3915,3915,0
20250401,155400,12735607,3915,3915,3915,3915,0
20250401,155300,12735607,3915,3915,3915,3915,0
20250401,155200,12735607,3915,3915,3915,3915,0
20250401,155100,12735607,3915,3915,3915,3915,0
20250401,155000,12735607,3915,3915,3915,3915,0
20250401,154900,12735607,3915,3915,3915,3915,0
20250401,154800,12735607,3915,3915,3915,3915,0
20250401,154700,12735607,3915,3915,3915,3915,0
20250401,154600,12735607,3915,3915,3915,3915,204
20250401,154500,12735607,3915,3915,3915,3915,0
20250401,154400,12735607,3915,3915,3915,3915,0
20250401,154300,12735607,3915,3915,3915,3915,0
20250401,154200,12735607,3915,3915,3915,3915,0
20250401,154100,12735607,3915,3915,3915,3915,0
20250401,154000,12735607,3915,3915,3915,3915,0
20250401,153900,12735607,3915,3915,3915,3915,0
20250401,153800,12735607,3915,3915,3915,3915,0
20250401,153700,12735607,3915,3915,3915,3915,0
20250401,153600,12735607,3915,3915,3915,3915,0
20250401,153500,12735607,3915,3915,3915,3915,0
20250401,153400,12735607,3915,3915,3915,3915,0
20250401,153300,12735607,3915,3915,3915,3915,0
20250401,153200,12735607,3915,3915,3915,3915,0
20250401,153100,12735607,3915,3915,3915,3915,0
20250401,153000,12735607,3915,3915,3915,3915,204
20250401,152900,11936947,3915,3915,3915,3915,0
20250401,152800,11936947,3915,3915,3915,3915,0
20250401,152700,11936947,3915,3915,3915,3915,0
20250401,152600,11936947,3915,3915,3915,3915,0
20250401,152500,11936947,3915,3915,3915,3915,0
20250401,152400,11936947,3915,3915,3915,3915,0
20250401,152300,11936947,3915,3915,3915,3915,0
20250401,152200,11936947,3915,3915,3915,3915,0
20250401,152100,11936947,3915,3915,3915,3915,0
20250401,152000,11936947,3915,3915,3915,3915,0
20250401,151900,11936947,3915,3915,3915,3915,0
20250401,151800,11936947,3915,3915,3915,3915,0
20250401,151700,11936947,3915,3915,3915,3915,0
20250401,151600,11936947,3915,3915,3915,3915,0
20250401,151500,11936947,3915,3915,3915,3915,10
20250401,151400,11897797,3920,3920,3920,3920,0
20250401,151300,11897797,3920,3920,3920,3920,0
20250401,151200,11897797,3920,3920,3920,3920,0
20250401,151100,11897797,3920,3920,3920,3920,0
20250401,151000,11897797,3920,3920,3920,3920,0
20250401,150900,11897797,3920,3920,3920,3920,0
20250401,150800,11897797,3920,3920,3920,3920,0
20250401,150700,11897797,3920,3920,3920,3920,0
20250401,150600,11897797,3920,3920,3920,3920,0
20250401,150500,11897797,3920,3920,3920,3920,0
20250401,150400,11897797,3920,3920,3920,3920,0
20250401,150300,11897797,3920,3920,3920,3920,0
20250401,150200,11897797,3920,3920,3920,3920,0
20250401,150100,11897797,3920,3920,3920,3920,0
20250401,150000,11897797,3920,3920,3920,3920,0
20250401,145900,11897797,3920,3920,3920,3920,0
20250401,145800,11897797,3920,3920,3920,3920,0
20250401,145700,11897797,3920,3920,3920,3920,0
20250401,145600,11897797,3920,3920,3920,3920,0
20250401,145500,11897797,3920,3920,3920,3920,0
20250401,145400,11897797,3920,3920,3920,3920,0
20250401,145300,11897797,3920,3920,3920,3920,0
20250401,145200,11897797,3920,3920,3920,3920,0
20250401,145100,11897797,3920,3920,3920,3920,0
20250401,145000,11897797,3920,3920,3920,3920,20
20250401,144900,11819397,3920,3920,3920,3920,0
20250401,144800,11819397,3920,3920,3920,3920,0
20250401,144700,11819397,3920,3920,3920,3920,0
20250401,144600,11819397,3920,3920,3920,3920,0
20250401,144500,11819397,3920,3920,3920,3920,0
20250401,144400,11819397,3920,3920,3920,3920,0
20250401,144300,11819397,3920,3920,3920,3920,0
20250401,144200,11819397,3920,3920,3920,3920,0
20250401,144100,11819397,3920,3920,3920,3920,0
20250401,144000,11819397,3920,3920,3920,3920,0
20250401,143900,11819397,3920,3920,3920,3920,0
20250401,143800,11819397,3920,3920,3920,3920,0
20250401,143700,11819397,3920,3920,3920,3920,0
20250401,143600,11819397,3920,3920,3920,3920,0
20250401,143500,11819397,3920,3920,3920,3920,0
20250401,143400,11819397,3920,3920,3920,3920,0
20250401,143300,11819397,3920,3920,3920,3920,0
20250401,143200,11819397,3920,3920,3920,3920,0
20250401,143100,11819397,3920,3920,3920,3920,0
20250401,143000,11819397,3920,3920,3920,3920,0
20250401,142900,11819397,3920,3920,3920,3920,0
20250401,142800,11819397,3920,3920,3920,3920,0
20250401,142700,11819397,3920,3920,3920,3920,0
20250401,142600,11819397,3920,3920,3920,3920,0
20250401,142500,11819397,3920,3920,3920,3920,33
20250401,142400,11690037,3920,3920,3920,3920,0
20250401,142300,11690037,3920,3920,3920,3920,0
20250401,142200,11690037,3920,3920,3920,3920,0
20250401,142100,11690037,3920,3920,3920,3920,0
20250401,142000,11690037,3920,3920,3920,3920,0
20250401,141900,11690037,3920,3920,3920,3920,0
20250401,141800,11690037,3920,3920,3920,3920,0
20250401,141700,11690037,3920,3920,3920,3920,0
20250401,141600,11690037,3920,3920,3920,3920,0
20250401,141500,11690037,3920,3920,3920,3920,0
20250401,141400,11690037,3920,3920,3920,3920,0
20250401,141300,11690037,3920,3920,3920,3920,14
20250401,141200,11635157,3890,3890,3890,3890,0
20250401,141100,11635157,3890,3890,3890,3890,0
20250401,141000,11635157,3890,3890,3890,3890,0
20250401,140900,11635157,3890,3890,3890,3890,0
20250401,140800,11635157,3890,3890,3890,3890,0
20250401,140700,11635157,3890,3890,3890,3890,0
20250401,140600,11635157,3890,3900,3900,3890,400
20250401,140500,10076657,3900,3900,3900,3900,0
20250401,140400,10076657,3900,3900,3900,3900,0
20250401,140300,10076657,3900,3900,3900,3900,0
20250401,140200,10076657,3900,3900,3900,3900,0
20250401,140100,10076657,3900,3900,3900,3900,76
20250401,140000,9780257,3930,3930,3930,3930,0
20250401,135900,9780257,3930,3930,3930,3930,0
20250401,135800,9780257,3930,3930,3930,3930,0
20250401,135700,9780257,3930,3930,3930,3930,0
20250401,135600,9780257,3930,3930,3930,3930,7
20250401,135500,9752747,3900,3900,3900,3900,0
20250401,135400,9752747,3900,3900,3900,3900,0
20250401,135300,9752747,3900,3900,3900,3900,0
20250401,135200,9752747,3900,3900,3900,3900,0
20250401,135100,9752747,3900,3905,3905,3900,300
20250401,135000,8581927,3900,3900,3900,3900,0
20250401,134900,8581927,3900,3905,3905,3900,102
20250401,134800,8183857,3905,3905,3905,3905,0
20250401,134700,8183857,3905,3905,3905,3905,0
20250401,134600,8183857,3905,3905,3905,3905,206
20250401,134500,7379427,3900,3900,3900,3900,0
20250401,134400,7379427,3900,3900,3900,3900,2
20250401,134300,7371627,3930,3930,3930,3930,0
20250401,134200,7371627,3930,3930,3930,3930,0
20250401,134100,7371627,3930,3930,3930,3930,0
20250401,134000,7371627,3930,3930,3930,3930,0
20250401,133900,7371627,3930,3930,3930,3930,0
20250401,133800,7371627,3930,3930,3930,3930,0
20250401,133700,7371627,3930,3930,3930,3930,0
20250401,133600,7371627,3930,3930,3930,3930,0
20250401,133500,7371627,3930,3930,3930,3930,0
20250401,133400,7371627,3930,3930,3930,3930,0
20250401,133300,7371627,3930,3930,3930,3930,0
20250401,133200,7371627,3930,3930,3930,3930,0
20250401,133100,7371627,3930,3930,3930,3930,0
20250401,133000,7371627,3930,3930,3930,3930,0
20250401,132900,7371627,3930,3930,3930,3930,0
20250401,132800,7371627,3930,3930,3930,3930,0
20250401,132700,7371627,3930,3930,3930,3930,0
20250401,132600,7371627,3930,3930,3930,3930,0
20250401,132500,7371627,3930,3930,3930,3930,0
20250401,132400,7371627,3930,3930,3930,3930,0
20250401,132300,7371627,3930,3930,3930,3930,0
20250401,132200,7371627,3930,3930,3930,3930,0
20250401,132100,7371627,3930,3930,3930,3930,0
20250401,132000,7371627,3930,3930,3930,3930,0
20250401,131900,7371627,3930,3930,3930,3930,0
20250401,131800,7371627,3930,3930,3930,3930,0
20250401,131700,7371627,3930,3930,3930,3930,0
20250401,131600,7371627,3930,3930,3930,3930,0
20250401,131500,7371627,3930,3930,3930,3930,0
20250401,131400,7371627,3930,3930,3930,3930,0
20250401,131300,7371627,3930,3930,3930,3930,0
20250401,131200,7371627,3930,3930,3930,3930,0
20250401,131100,7371627,3930,3930,3930,3930,0
20250401,131000,7371627,3930,3930,3930,3930,0
20250401,130900,7371627,3930,3930,3930,3930,0
20250401,130800,7371627,3930,3930,3930,3930,0
20250401,130700,7371627,3930,3930,3930,3930,0
20250401,130600,7371627,3930,3930,3930,3930,0
20250401,130500,7371627,3930,3930,3930,3930,0
20250401,130400,7371627,3930,3930,3930,3930,0
20250401,130300,7371627,3930,3930,3930,3930,0
20250401,130200,7371627,3930,3930,3930,3930,0
20250401,130100,7371627,3930,3930,3930,3930,0
20250401,130000,7371627,3930,3930,3930,3930,0
20250401,125900,7371627,3930,3930,3930,3930,0
20250401,125800,7371627,3930,3930,3930,3930,0
20250401,125700,7371627,3930,3930,3930,3930,0
20250401,125600,7371627,3930,3930,3930,3930,0
20250401,125500,7371627,3930,3930,3930,3930,0
20250401,125400,7371627,3930,3930,3930,3930,0
20250401,125300,7371627,3930,3930,3930,3930,50
20250401,125200,7175127,3930,3930,3930,3930,0
20250401,125100,7175127,3930,3930,3930,3930,0
20250401,125000,7175127,3930,3930,3930,3930,0
20250401,124900,7175127,3930,3925,3930,3925,53
20250401,124800,6966862,3930,3930,3930,3930,0
20250401,124700,6966862,3930,3930,3930,3930,0
20250401,124600,6966862,3930,3930,3930,3930,0
20250401,124500,6966862,3930,3930,3930,3930,0
20250401,124400,6966862,3930,3920,3930,3920,25
20250401,124300,6868752,3905,3905,3905,3905,0
20250401,124200,6868752,3905,3905,3905,3905,0
20250401,124100,6868752,3905,3905,3905,3905,15
20250401,124000,6810177,3905,3905,3905,3905,0
20250401,123900,6810177,3905,3905,3905,3905,0
20250401,123800,6810177,3905,3900,3905,3900,5
20250401,123700,6790667,3900,3895,3900,3895,180
20250401,123600,6088682,3895,3895,3895,3895,2
20250401,123500,6080892,3890,3890,3890,3890,0
20250401,123400,6080892,3890,3890,3890,3890,0
20250401,123300,6080892,3890,3890,3890,3890,0
20250401,123200,6080892,3890,3890,3890,3890,0
20250401,123100,6080892,3890,3890,3890,3890,1
20250401,123000,6077002,3885,3885,3885,3885,0
20250401,122900,6077002,3885,3885,3885,3885,0
20250401,122800,6077002,3885,3885,3885,3885,0
20250401,122700,6077002,3885,3885,3885,3885,44
20250401,122600,5906062,3885,3885,3885,3885,16
20250401,122500,5843902,3880,3880,3880,3880,1
20250401,122400,5840022,3885,3885,3885,3885,2
20250401,122300,5832252,3885,3885,3885,3885,0
20250401,122200,5832252,3885,3885,3885,3885,0
20250401,122100,5832252,3885,3885,3885,3885,0
20250401,122000,5832252,3885,3885,3885,3885,0
20250401,121900,5832252,3885,3885,3885,3885,0
20250401,121800,5832252,3885,3885,3885,3885,0
20250401,121700,5832252,3885,3885,3885,3885,0
20250401,121600,5832252,3885,3885,3885,3885,0
20250401,121500,5832252,3885,3885,3885,3885,0
20250401,121400,5832252,3885,3885,3885,3885,0
20250401,121300,5832252,3885,3885,3885,3885,0
20250401,121200,5832252,3885,3885,3885,3885,0
20250401,121100,5832252,3885,3885,3885,3885,0
20250401,121000,5832252,3885,3885,3885,3885,0
20250401,120900,5832252,3885,3885,3885,3885,0
20250401,120800,5832252,3885,3885,3885,3885,49
20250401,120700,5641887,3885,3885,3885,3885,147
20250401,120600,5070792,3885,3885,3885,3885,0
20250401,120500,5070792,3885,3885,3885,3885,0
20250401,120400,5070792,3885,3885,3885,3885,0
20250401,120300,5070792,3885,3885,3885,3885,0
20250401,120200,5070792,3885,3885,3885,3885,84
20250401,120100,4744452,3875,3875,3875,3875,0
20250401,120000,4744452,3875,3875,3875,3875,1
20250401,115900,4740577,3875,3875,3875,3875,0
20250401,115800,4740577,3875,3875,3875,3875,0
20250401,115700,4740577,3875,3875,3875,3875,0
20250401,115600,4740577,3875,3875,3875,3875,0
20250401,115500,4740577,3875,3875,3875,3875,1
20250401,115400,4736702,3880,3880,3880,3880,0
20250401,115300,4736702,3880,3880,3880,3880,0
20250401,115200,4736702,3880,3880,3880,3880,0
20250401,115100,4736702,3880,3880,3880,3880,0
20250401,115000,4736702,3880,3880,3880,3880,1
20250401,114900,4732822,3880,3880,3880,3880,0
20250401,114800,4732822,3880,3880,3880,3880,0
20250401,114700,4732822,3880,3880,3880,3880,0
20250401,114600,4732822,3880,3880,3880,3880,0
20250401,114500,4732822,3880,3880,3880,3880,5
20250401,114400,4713422,3875,3875,3875,3875,0
20250401,114300,4713422,3875,3875,3875,3875,0
20250401,114200,4713422,3875,3875,3875,3875,51
20250401,114100,4515797,3875,3875,3875,3875,0
20250401,114000,4515797,3875,3875,3875,3875,0
20250401,113900,4515797,3875,3875,3875,3875,0
20250401,113800,4515797,3875,3875,3875,3875,0
20250401,113700,4515797,3875,3875,3875,3875,0
20250401,113600,4515797,3875,3875,3875,3875,0
20250401,113500,4515797,3875,3875,3875,3875,0
20250401,113400,4515797,3875,3875,3875,3875,0
20250401,113300,4515797,3875,3875,3875,3875,0
20250401,113200,4515797,3875,3875,3875,3875,0
20250401,113100,4515797,3875,3875,3875,3875,0
20250401,113000,4515797,3875,3875,3875,3875,0
20250401,112900,4515797,3875,3875,3875,3875,0
20250401,112800,4515797,3875,3875,3875,3875,0
20250401,112700,4515797,3875,3875,3875,3875,46
20250401,112600,4337547,3855,3855,3855,3855,0
20250401,112500,4337547,3855,3855,3855,3855,0
20250401,112400,4337547,3855,3855,3855,3855,0
20250401,112300,4337547,3855,3855,3855,3855,0
20250401,112200,4337547,3855,3855,3855,3855,0
20250401,112100,4337547,3855,3855,3855,3855,0
20250401,112000,4337547,3855,3855,3855,3855,0
20250401,111900,4337547,3855,3855,3855,3855,0
20250401,111800,4337547,3855,3855,3855,3855,0
20250401,111700,4337547,3855,3855,3855,3855,0
20250401,111600,4337547,3855,3875,3875,3855,81
20250401,111500,4024842,3875,3875,3875,3875,0
20250401,111400,4024842,3875,3875,3875,3875,0
20250401,111300,4024842,3875,3870,3875,3870,2
20250401,111200,4017097,3870,3870,3870,3870,3
20250401,111100,4005487,3870,3870,3870,3860,5
20250401,111000,3986147,3870,3870,3870,3870,0
20250401,110900,3986147,3870,3870,3870,3870,0
20250401,110800,3986147,3870,3870,3870,3870,0
20250401,110700,3986147,3870,3870,3870,3870,0
20250401,110600,3986147,3870,3870,3870,3870,0
20250401,110500,3986147,3870,3870,3870,3870,0
20250401,110400,3986147,3870,3870,3870,3870,25
20250401,110300,3889397,3870,3870,3870,3870,13
20250401,110200,3839087,3855,3855,3855,3855,0
20250401,110100,3839087,3855,3855,3855,3855,0
20250401,110000,3839087,3855,3855,3855,3855,0
20250401,105900,3839087,3855,3855,3855,3855,0
20250401,105800,3839087,3855,3855,3855,3855,0
20250401,105700,3839087,3855,3855,3855,3855,0
20250401,105600,3839087,3855,3855,3855,3855,48
20250401,105500,3654047,3855,3860,3860,3855,142
20250401,105400,3106632,3855,3860,3860,3855,170
20250401,105300,2450457,3865,3865,3865,3865,0
20250401,105200,2450457,3865,3865,3865,3865,0
20250401,105100,2450457,3865,3865,3865,3865,0
20250401,105000,2450457,3865,3865,3865,3865,0
20250401,104900,2450457,3865,3865,3865,3865,28
20250401,104800,2342237,3867,3867,3867,3867,0
20250401,104700,2342237,3867,3867,3867,3867,0
20250401,104600,2342237,3867,3867,3867,3867,0
20250401,104500,2342237,3867,3867,3867,3867,0
20250401,104400,2342237,3867,3867,3867,3867,0
20250401,104300,2342237,3867,3867,3867,3867,1
20250401,104200,2338370,3870,3870,3870,3870,0
20250401,104100,2338370,3870,3870,3870,3870,0
20250401,104000,2338370,3870,3870,3870,3870,0
20250401,103900,2338370,3870,3870,3870,3870,0
20250401,103800,2338370,3870,3870,3870,3870,0
20250401,103700,2338370,3870,3870,3870,3870,5
20250401,103600,2319020,3870,3870,3870,3870,0
20250401,103500,2319020,3870,3870,3870,3870,0
20250401,103400,2319020,3870,3870,3870,3870,0
20250401,103300,2319020,3870,3870,3870,3870,0
20250401,103200,2319020,3870,3870,3870,3870,0
20250401,103100,2319020,3870,3870,3870,3870,25
20250401,103000,2222270,3865,3865,3865,3865,0
20250401,102900,2222270,3865,3865,3865,3865,0
20250401,102800,2222270,3865,3865,3865,3865,0
20250401,102700,2222270,3865,3865,3865,3865,0
20250401,102600,2222270,3865,3865,3865,3865,0
20250401,102500,2222270,3865,3865,3865,3865,0
20250401,102400,2222270,3865,3865,3865,3865,0
20250401,102300,2222270,3865,3865,3865,3865,0
20250401,102200,2222270,3865,3865,3865,3865,0
20250401,102100,2222270,3865,3865,3865,3865,0
20250401,102000,2222270,3865,3865,3865,3865,0
20250401,101900,2222270,3865,3865,3865,3865,0
20250401,101800,2222270,3865,3865,3865,3865,0
20250401,101700,2222270,3865,3865,3865,3865,0
20250401,101600,2222270,3865,3865,3865,3865,1
20250401,101500,2218405,3870,3870,3870,3870,0
20250401,101400,2218405,3870,3870,3870,3870,0
20250401,101300,2218405,3870,3870,3870,3870,0
20250401,101200,2218405,3870,3870,3870,3870,0
20250401,101100,2218405,3870,3870,3870,3870,0
20250401,101000,2218405,3870,3870,3870,3870,0
20250401,100900,2218405,3870,3870,3870,3870,0
20250401,100800,2218405,3870,3870,3870,3870,0
20250401,100700,2218405,3870,3870,3870,3870,0
20250401,100600,2218405,3870,3870,3870,3870,0
20250401,100500,2218405,3870,3870,3870,3870,0
20250401,100400,2218405,3870,3870,3870,3870,4
20250401,100300,2202925,3875,3875,3875,3875,0
20250401,100200,2202925,3875,3875,3875,3875,0
20250401,100100,2202925,3875,3875,3875,3875,1
20250401,100000,2199050,3870,3870,3870,3870,0
20250401,095900,2199050,3870,3870,3870,3870,0
20250401,095800,2199050,3870,3870,3870,3870,0
20250401,095700,2199050,3870,3870,3870,3870,10
20250401,095600,2160350,3870,3870,3870,3870,0
20250401,095500,2160350,3870,3870,3870,3870,1
20250401,095400,2156480,3880,3880,3880,3880,0
20250401,095300,2156480,3880,3880,3880,3880,0
20250401,095200,2156480,3880,3880,3880,3880,0
20250401,095100,2156480,3880,3880,3880,3880,0
20250401,095000,2156480,3880,3880,3880,3880,0
20250401,094900,2156480,3880,3880,3880,3880,0
20250401,094800,2156480,3880,3880,3880,3880,1
20250401,094700,2152600,3880,3880,3880,3880,10
20250401,094600,2113800,3870,3870,3870,3870,0
20250401,094500,2113800,3870,3870,3870,3870,0
20250401,094400,2113800,3870,3870,3870,3870,0
20250401,094300,2113800,3870,3870,3870,3870,0
20250401,094200,2113800,3870,3870,3870,3870,0
20250401,094100,2113800,3870,3870,3870,3870,0
20250401,094000,2113800,3870,3870,3870,3870,26
20250401,093900,2013180,3870,3870,3870,3870,0
20250401,093800,2013180,3870,3870,3870,3870,0
20250401,093700,2013180,3870,3870,3870,3870,0
20250401,093600,2013180,3870,3870,3870,3870,0
20250401,093500,2013180,3870,3870,3870,3870,0
20250401,093400,2013180,3870,3870,3870,3870,0
20250401,093300,2013180,3870,3870,3870,3870,41
20250401,093200,1854510,3875,3875,3875,3875,0
20250401,093100,1854510,3875,3875,3875,3875,0
20250401,093000,1854510,3875,3875,3875,3875,0
20250401,092900,1854510,3875,3875,3875,3875,30
20250401,092800,1738260,3885,3885,3885,3885,0
20250401,092700,1738260,3885,3885,3885,3885,5
20250401,092600,1718835,3880,3880,3880,3880,0
20250401,092500,1718835,3880,3880,3880,3880,1
20250401,092400,1714955,3870,3870,3870,3870,0
20250401,092300,1714955,3870,3870,3870,3870,0
20250401,092200,1714955,3870,3870,3870,3870,0
20250401,092100,1714955,3870,3870,3870,3870,0
20250401,092000,1714955,3870,3870,3870,3870,200
20250401,091900,940955,3875,3875,3875,3875,0
20250401,091800,940955,3875,3875,3875,3875,0
20250401,091700,940955,3875,3875,3875,3875,0
20250401,091600,940955,3875,3875,3875,3875,0
20250401,091500,940955,3875,3875,3875,3875,0
20250401,091400,940955,3875,3875,3875,3875,41
20250401,091300,782080,3875,3870,3875,3870,113
20250401,091200,344300,3870,3870,3870,3870,0
20250401,091100,344300,3870,3870,3870,3870,1
20250401,091000,340430,3860,3860,3860,3860,0
20250401,090900,340430,3860,3860,3860,3860,35
20250401,090800,205330,3860,3860,3860,3860,0
20250401,090700,205330,3860,3860,3860,3860,0
20250401,090600,205330,3860,3860,3860,3860,0
20250401,090500,205330,3860,3860,3860,3860,0
20250401,090400,205330,3860,3860,3860,3860,3
20250401,090300,193750,3875,3875,3875,3875,0
20250401,090200,193750,3875,3875,3875,3875,0
20250401,090100,193750,3875,3875,3875,3875,0
20250401,090000,193750,3875,3875,3875,3875,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 12735607 3915 3915 3915 3915 204
3 20250401 194500 12735607 3915 3915 3915 3915 0
4 20250401 194400 12735607 3915 3915 3915 3915 0
5 20250401 194300 12735607 3915 3915 3915 3915 0
6 20250401 194200 12735607 3915 3915 3915 3915 0
7 20250401 194100 12735607 3915 3915 3915 3915 0
8 20250401 194000 12735607 3915 3915 3915 3915 0
9 20250401 193900 12735607 3915 3915 3915 3915 0
10 20250401 193800 12735607 3915 3915 3915 3915 0
11 20250401 193700 12735607 3915 3915 3915 3915 0
12 20250401 193600 12735607 3915 3915 3915 3915 0
13 20250401 193500 12735607 3915 3915 3915 3915 0
14 20250401 193400 12735607 3915 3915 3915 3915 0
15 20250401 193300 12735607 3915 3915 3915 3915 0
16 20250401 193200 12735607 3915 3915 3915 3915 0
17 20250401 193100 12735607 3915 3915 3915 3915 0
18 20250401 193000 12735607 3915 3915 3915 3915 0
19 20250401 192900 12735607 3915 3915 3915 3915 0
20 20250401 192800 12735607 3915 3915 3915 3915 0
21 20250401 192700 12735607 3915 3915 3915 3915 0
22 20250401 192600 12735607 3915 3915 3915 3915 0
23 20250401 192500 12735607 3915 3915 3915 3915 0
24 20250401 192400 12735607 3915 3915 3915 3915 0
25 20250401 192300 12735607 3915 3915 3915 3915 0
26 20250401 192200 12735607 3915 3915 3915 3915 0
27 20250401 192100 12735607 3915 3915 3915 3915 0
28 20250401 192000 12735607 3915 3915 3915 3915 0
29 20250401 191900 12735607 3915 3915 3915 3915 0
30 20250401 191800 12735607 3915 3915 3915 3915 0
31 20250401 191700 12735607 3915 3915 3915 3915 0
32 20250401 191600 12735607 3915 3915 3915 3915 204
33 20250401 191500 12735607 3915 3915 3915 3915 0
34 20250401 191400 12735607 3915 3915 3915 3915 0
35 20250401 191300 12735607 3915 3915 3915 3915 0
36 20250401 191200 12735607 3915 3915 3915 3915 0
37 20250401 191100 12735607 3915 3915 3915 3915 0
38 20250401 191000 12735607 3915 3915 3915 3915 0
39 20250401 190900 12735607 3915 3915 3915 3915 0
40 20250401 190800 12735607 3915 3915 3915 3915 0
41 20250401 190700 12735607 3915 3915 3915 3915 0
42 20250401 190600 12735607 3915 3915 3915 3915 0
43 20250401 190500 12735607 3915 3915 3915 3915 0
44 20250401 190400 12735607 3915 3915 3915 3915 0
45 20250401 190300 12735607 3915 3915 3915 3915 0
46 20250401 190200 12735607 3915 3915 3915 3915 0
47 20250401 190100 12735607 3915 3915 3915 3915 0
48 20250401 190000 12735607 3915 3915 3915 3915 0
49 20250401 185900 12735607 3915 3915 3915 3915 0
50 20250401 185800 12735607 3915 3915 3915 3915 0
51 20250401 185700 12735607 3915 3915 3915 3915 0
52 20250401 185600 12735607 3915 3915 3915 3915 0
53 20250401 185500 12735607 3915 3915 3915 3915 0
54 20250401 185400 12735607 3915 3915 3915 3915 0
55 20250401 185300 12735607 3915 3915 3915 3915 0
56 20250401 185200 12735607 3915 3915 3915 3915 0
57 20250401 185100 12735607 3915 3915 3915 3915 0
58 20250401 185000 12735607 3915 3915 3915 3915 0
59 20250401 184900 12735607 3915 3915 3915 3915 0
60 20250401 184800 12735607 3915 3915 3915 3915 0
61 20250401 184700 12735607 3915 3915 3915 3915 0
62 20250401 184600 12735607 3915 3915 3915 3915 204
63 20250401 184500 12735607 3915 3915 3915 3915 0
64 20250401 184400 12735607 3915 3915 3915 3915 0
65 20250401 184300 12735607 3915 3915 3915 3915 0
66 20250401 184200 12735607 3915 3915 3915 3915 0
67 20250401 184100 12735607 3915 3915 3915 3915 0
68 20250401 184000 12735607 3915 3915 3915 3915 0
69 20250401 183900 12735607 3915 3915 3915 3915 0
70 20250401 183800 12735607 3915 3915 3915 3915 0
71 20250401 183700 12735607 3915 3915 3915 3915 0
72 20250401 183600 12735607 3915 3915 3915 3915 0
73 20250401 183500 12735607 3915 3915 3915 3915 0
74 20250401 183400 12735607 3915 3915 3915 3915 0
75 20250401 183300 12735607 3915 3915 3915 3915 0
76 20250401 183200 12735607 3915 3915 3915 3915 0
77 20250401 183100 12735607 3915 3915 3915 3915 0
78 20250401 183000 12735607 3915 3915 3915 3915 0
79 20250401 182900 12735607 3915 3915 3915 3915 0
80 20250401 182800 12735607 3915 3915 3915 3915 0
81 20250401 182700 12735607 3915 3915 3915 3915 0
82 20250401 182600 12735607 3915 3915 3915 3915 0
83 20250401 182500 12735607 3915 3915 3915 3915 0
84 20250401 182400 12735607 3915 3915 3915 3915 0
85 20250401 182300 12735607 3915 3915 3915 3915 0
86 20250401 182200 12735607 3915 3915 3915 3915 0
87 20250401 182100 12735607 3915 3915 3915 3915 0
88 20250401 182000 12735607 3915 3915 3915 3915 0
89 20250401 181900 12735607 3915 3915 3915 3915 0
90 20250401 181800 12735607 3915 3915 3915 3915 0
91 20250401 181700 12735607 3915 3915 3915 3915 0
92 20250401 181600 12735607 3915 3915 3915 3915 204
93 20250401 181500 12735607 3915 3915 3915 3915 0
94 20250401 181400 12735607 3915 3915 3915 3915 0
95 20250401 181300 12735607 3915 3915 3915 3915 0
96 20250401 181200 12735607 3915 3915 3915 3915 0
97 20250401 181100 12735607 3915 3915 3915 3915 0
98 20250401 181000 12735607 3915 3915 3915 3915 0
99 20250401 180900 12735607 3915 3915 3915 3915 0
100 20250401 180800 12735607 3915 3915 3915 3915 0
101 20250401 180700 12735607 3915 3915 3915 3915 0
102 20250401 180600 12735607 3915 3915 3915 3915 0
103 20250401 180500 12735607 3915 3915 3915 3915 0
104 20250401 180400 12735607 3915 3915 3915 3915 0
105 20250401 180300 12735607 3915 3915 3915 3915 0
106 20250401 180200 12735607 3915 3915 3915 3915 0
107 20250401 180100 12735607 3915 3915 3915 3915 0
108 20250401 180000 12735607 3915 3915 3915 3915 0
109 20250401 175900 12735607 3915 3915 3915 3915 0
110 20250401 175800 12735607 3915 3915 3915 3915 0
111 20250401 175700 12735607 3915 3915 3915 3915 0
112 20250401 175600 12735607 3915 3915 3915 3915 0
113 20250401 175500 12735607 3915 3915 3915 3915 0
114 20250401 175400 12735607 3915 3915 3915 3915 0
115 20250401 175300 12735607 3915 3915 3915 3915 0
116 20250401 175200 12735607 3915 3915 3915 3915 0
117 20250401 175100 12735607 3915 3915 3915 3915 0
118 20250401 175000 12735607 3915 3915 3915 3915 0
119 20250401 174900 12735607 3915 3915 3915 3915 0
120 20250401 174800 12735607 3915 3915 3915 3915 0
121 20250401 174700 12735607 3915 3915 3915 3915 0
122 20250401 174600 12735607 3915 3915 3915 3915 204
123 20250401 174500 12735607 3915 3915 3915 3915 0
124 20250401 174400 12735607 3915 3915 3915 3915 0
125 20250401 174300 12735607 3915 3915 3915 3915 0
126 20250401 174200 12735607 3915 3915 3915 3915 0
127 20250401 174100 12735607 3915 3915 3915 3915 0
128 20250401 174000 12735607 3915 3915 3915 3915 0
129 20250401 173900 12735607 3915 3915 3915 3915 0
130 20250401 173800 12735607 3915 3915 3915 3915 0
131 20250401 173700 12735607 3915 3915 3915 3915 0
132 20250401 173600 12735607 3915 3915 3915 3915 0
133 20250401 173500 12735607 3915 3915 3915 3915 0
134 20250401 173400 12735607 3915 3915 3915 3915 0
135 20250401 173300 12735607 3915 3915 3915 3915 0
136 20250401 173200 12735607 3915 3915 3915 3915 0
137 20250401 173100 12735607 3915 3915 3915 3915 0
138 20250401 173000 12735607 3915 3915 3915 3915 0
139 20250401 172900 12735607 3915 3915 3915 3915 0
140 20250401 172800 12735607 3915 3915 3915 3915 0
141 20250401 172700 12735607 3915 3915 3915 3915 0
142 20250401 172600 12735607 3915 3915 3915 3915 0
143 20250401 172500 12735607 3915 3915 3915 3915 0
144 20250401 172400 12735607 3915 3915 3915 3915 0
145 20250401 172300 12735607 3915 3915 3915 3915 0
146 20250401 172200 12735607 3915 3915 3915 3915 0
147 20250401 172100 12735607 3915 3915 3915 3915 0
148 20250401 172000 12735607 3915 3915 3915 3915 0
149 20250401 171900 12735607 3915 3915 3915 3915 0
150 20250401 171800 12735607 3915 3915 3915 3915 0
151 20250401 171700 12735607 3915 3915 3915 3915 0
152 20250401 171600 12735607 3915 3915 3915 3915 204
153 20250401 171500 12735607 3915 3915 3915 3915 0
154 20250401 171400 12735607 3915 3915 3915 3915 0
155 20250401 171300 12735607 3915 3915 3915 3915 0
156 20250401 171200 12735607 3915 3915 3915 3915 0
157 20250401 171100 12735607 3915 3915 3915 3915 0
158 20250401 171000 12735607 3915 3915 3915 3915 0
159 20250401 170900 12735607 3915 3915 3915 3915 0
160 20250401 170800 12735607 3915 3915 3915 3915 0
161 20250401 170700 12735607 3915 3915 3915 3915 0
162 20250401 170600 12735607 3915 3915 3915 3915 0
163 20250401 170500 12735607 3915 3915 3915 3915 0
164 20250401 170400 12735607 3915 3915 3915 3915 0
165 20250401 170300 12735607 3915 3915 3915 3915 0
166 20250401 170200 12735607 3915 3915 3915 3915 0
167 20250401 170100 12735607 3915 3915 3915 3915 0
168 20250401 170000 12735607 3915 3915 3915 3915 0
169 20250401 165900 12735607 3915 3915 3915 3915 0
170 20250401 165800 12735607 3915 3915 3915 3915 0
171 20250401 165700 12735607 3915 3915 3915 3915 0
172 20250401 165600 12735607 3915 3915 3915 3915 0
173 20250401 165500 12735607 3915 3915 3915 3915 0
174 20250401 165400 12735607 3915 3915 3915 3915 0
175 20250401 165300 12735607 3915 3915 3915 3915 0
176 20250401 165200 12735607 3915 3915 3915 3915 0
177 20250401 165100 12735607 3915 3915 3915 3915 0
178 20250401 165000 12735607 3915 3915 3915 3915 0
179 20250401 164900 12735607 3915 3915 3915 3915 0
180 20250401 164800 12735607 3915 3915 3915 3915 0
181 20250401 164700 12735607 3915 3915 3915 3915 0
182 20250401 164600 12735607 3915 3915 3915 3915 204
183 20250401 164500 12735607 3915 3915 3915 3915 0
184 20250401 164400 12735607 3915 3915 3915 3915 0
185 20250401 164300 12735607 3915 3915 3915 3915 0
186 20250401 164200 12735607 3915 3915 3915 3915 0
187 20250401 164100 12735607 3915 3915 3915 3915 0
188 20250401 164000 12735607 3915 3915 3915 3915 0
189 20250401 163900 12735607 3915 3915 3915 3915 0
190 20250401 163800 12735607 3915 3915 3915 3915 0
191 20250401 163700 12735607 3915 3915 3915 3915 0
192 20250401 163600 12735607 3915 3915 3915 3915 0
193 20250401 163500 12735607 3915 3915 3915 3915 0
194 20250401 163400 12735607 3915 3915 3915 3915 0
195 20250401 163300 12735607 3915 3915 3915 3915 0
196 20250401 163200 12735607 3915 3915 3915 3915 0
197 20250401 163100 12735607 3915 3915 3915 3915 0
198 20250401 163000 12735607 3915 3915 3915 3915 0
199 20250401 162900 12735607 3915 3915 3915 3915 0
200 20250401 162800 12735607 3915 3915 3915 3915 0
201 20250401 162700 12735607 3915 3915 3915 3915 0
202 20250401 162600 12735607 3915 3915 3915 3915 0
203 20250401 162500 12735607 3915 3915 3915 3915 0
204 20250401 162400 12735607 3915 3915 3915 3915 0
205 20250401 162300 12735607 3915 3915 3915 3915 0
206 20250401 162200 12735607 3915 3915 3915 3915 0
207 20250401 162100 12735607 3915 3915 3915 3915 0
208 20250401 162000 12735607 3915 3915 3915 3915 0
209 20250401 161900 12735607 3915 3915 3915 3915 0
210 20250401 161800 12735607 3915 3915 3915 3915 0
211 20250401 161700 12735607 3915 3915 3915 3915 0
212 20250401 161600 12735607 3915 3915 3915 3915 204
213 20250401 161500 12735607 3915 3915 3915 3915 0
214 20250401 161400 12735607 3915 3915 3915 3915 0
215 20250401 161300 12735607 3915 3915 3915 3915 0
216 20250401 161200 12735607 3915 3915 3915 3915 0
217 20250401 161100 12735607 3915 3915 3915 3915 0
218 20250401 161000 12735607 3915 3915 3915 3915 0
219 20250401 160900 12735607 3915 3915 3915 3915 0
220 20250401 160800 12735607 3915 3915 3915 3915 0
221 20250401 160700 12735607 3915 3915 3915 3915 0
222 20250401 160600 12735607 3915 3915 3915 3915 0
223 20250401 160500 12735607 3915 3915 3915 3915 0
224 20250401 160400 12735607 3915 3915 3915 3915 0
225 20250401 160300 12735607 3915 3915 3915 3915 0
226 20250401 160200 12735607 3915 3915 3915 3915 0
227 20250401 160100 12735607 3915 3915 3915 3915 0
228 20250401 160000 12735607 3915 3915 3915 3915 0
229 20250401 155900 12735607 3915 3915 3915 3915 0
230 20250401 155800 12735607 3915 3915 3915 3915 0
231 20250401 155700 12735607 3915 3915 3915 3915 0
232 20250401 155600 12735607 3915 3915 3915 3915 0
233 20250401 155500 12735607 3915 3915 3915 3915 0
234 20250401 155400 12735607 3915 3915 3915 3915 0
235 20250401 155300 12735607 3915 3915 3915 3915 0
236 20250401 155200 12735607 3915 3915 3915 3915 0
237 20250401 155100 12735607 3915 3915 3915 3915 0
238 20250401 155000 12735607 3915 3915 3915 3915 0
239 20250401 154900 12735607 3915 3915 3915 3915 0
240 20250401 154800 12735607 3915 3915 3915 3915 0
241 20250401 154700 12735607 3915 3915 3915 3915 0
242 20250401 154600 12735607 3915 3915 3915 3915 204
243 20250401 154500 12735607 3915 3915 3915 3915 0
244 20250401 154400 12735607 3915 3915 3915 3915 0
245 20250401 154300 12735607 3915 3915 3915 3915 0
246 20250401 154200 12735607 3915 3915 3915 3915 0
247 20250401 154100 12735607 3915 3915 3915 3915 0
248 20250401 154000 12735607 3915 3915 3915 3915 0
249 20250401 153900 12735607 3915 3915 3915 3915 0
250 20250401 153800 12735607 3915 3915 3915 3915 0
251 20250401 153700 12735607 3915 3915 3915 3915 0
252 20250401 153600 12735607 3915 3915 3915 3915 0
253 20250401 153500 12735607 3915 3915 3915 3915 0
254 20250401 153400 12735607 3915 3915 3915 3915 0
255 20250401 153300 12735607 3915 3915 3915 3915 0
256 20250401 153200 12735607 3915 3915 3915 3915 0
257 20250401 153100 12735607 3915 3915 3915 3915 0
258 20250401 153000 12735607 3915 3915 3915 3915 204
259 20250401 152900 11936947 3915 3915 3915 3915 0
260 20250401 152800 11936947 3915 3915 3915 3915 0
261 20250401 152700 11936947 3915 3915 3915 3915 0
262 20250401 152600 11936947 3915 3915 3915 3915 0
263 20250401 152500 11936947 3915 3915 3915 3915 0
264 20250401 152400 11936947 3915 3915 3915 3915 0
265 20250401 152300 11936947 3915 3915 3915 3915 0
266 20250401 152200 11936947 3915 3915 3915 3915 0
267 20250401 152100 11936947 3915 3915 3915 3915 0
268 20250401 152000 11936947 3915 3915 3915 3915 0
269 20250401 151900 11936947 3915 3915 3915 3915 0
270 20250401 151800 11936947 3915 3915 3915 3915 0
271 20250401 151700 11936947 3915 3915 3915 3915 0
272 20250401 151600 11936947 3915 3915 3915 3915 0
273 20250401 151500 11936947 3915 3915 3915 3915 10
274 20250401 151400 11897797 3920 3920 3920 3920 0
275 20250401 151300 11897797 3920 3920 3920 3920 0
276 20250401 151200 11897797 3920 3920 3920 3920 0
277 20250401 151100 11897797 3920 3920 3920 3920 0
278 20250401 151000 11897797 3920 3920 3920 3920 0
279 20250401 150900 11897797 3920 3920 3920 3920 0
280 20250401 150800 11897797 3920 3920 3920 3920 0
281 20250401 150700 11897797 3920 3920 3920 3920 0
282 20250401 150600 11897797 3920 3920 3920 3920 0
283 20250401 150500 11897797 3920 3920 3920 3920 0
284 20250401 150400 11897797 3920 3920 3920 3920 0
285 20250401 150300 11897797 3920 3920 3920 3920 0
286 20250401 150200 11897797 3920 3920 3920 3920 0
287 20250401 150100 11897797 3920 3920 3920 3920 0
288 20250401 150000 11897797 3920 3920 3920 3920 0
289 20250401 145900 11897797 3920 3920 3920 3920 0
290 20250401 145800 11897797 3920 3920 3920 3920 0
291 20250401 145700 11897797 3920 3920 3920 3920 0
292 20250401 145600 11897797 3920 3920 3920 3920 0
293 20250401 145500 11897797 3920 3920 3920 3920 0
294 20250401 145400 11897797 3920 3920 3920 3920 0
295 20250401 145300 11897797 3920 3920 3920 3920 0
296 20250401 145200 11897797 3920 3920 3920 3920 0
297 20250401 145100 11897797 3920 3920 3920 3920 0
298 20250401 145000 11897797 3920 3920 3920 3920 20
299 20250401 144900 11819397 3920 3920 3920 3920 0
300 20250401 144800 11819397 3920 3920 3920 3920 0
301 20250401 144700 11819397 3920 3920 3920 3920 0
302 20250401 144600 11819397 3920 3920 3920 3920 0
303 20250401 144500 11819397 3920 3920 3920 3920 0
304 20250401 144400 11819397 3920 3920 3920 3920 0
305 20250401 144300 11819397 3920 3920 3920 3920 0
306 20250401 144200 11819397 3920 3920 3920 3920 0
307 20250401 144100 11819397 3920 3920 3920 3920 0
308 20250401 144000 11819397 3920 3920 3920 3920 0
309 20250401 143900 11819397 3920 3920 3920 3920 0
310 20250401 143800 11819397 3920 3920 3920 3920 0
311 20250401 143700 11819397 3920 3920 3920 3920 0
312 20250401 143600 11819397 3920 3920 3920 3920 0
313 20250401 143500 11819397 3920 3920 3920 3920 0
314 20250401 143400 11819397 3920 3920 3920 3920 0
315 20250401 143300 11819397 3920 3920 3920 3920 0
316 20250401 143200 11819397 3920 3920 3920 3920 0
317 20250401 143100 11819397 3920 3920 3920 3920 0
318 20250401 143000 11819397 3920 3920 3920 3920 0
319 20250401 142900 11819397 3920 3920 3920 3920 0
320 20250401 142800 11819397 3920 3920 3920 3920 0
321 20250401 142700 11819397 3920 3920 3920 3920 0
322 20250401 142600 11819397 3920 3920 3920 3920 0
323 20250401 142500 11819397 3920 3920 3920 3920 33
324 20250401 142400 11690037 3920 3920 3920 3920 0
325 20250401 142300 11690037 3920 3920 3920 3920 0
326 20250401 142200 11690037 3920 3920 3920 3920 0
327 20250401 142100 11690037 3920 3920 3920 3920 0
328 20250401 142000 11690037 3920 3920 3920 3920 0
329 20250401 141900 11690037 3920 3920 3920 3920 0
330 20250401 141800 11690037 3920 3920 3920 3920 0
331 20250401 141700 11690037 3920 3920 3920 3920 0
332 20250401 141600 11690037 3920 3920 3920 3920 0
333 20250401 141500 11690037 3920 3920 3920 3920 0
334 20250401 141400 11690037 3920 3920 3920 3920 0
335 20250401 141300 11690037 3920 3920 3920 3920 14
336 20250401 141200 11635157 3890 3890 3890 3890 0
337 20250401 141100 11635157 3890 3890 3890 3890 0
338 20250401 141000 11635157 3890 3890 3890 3890 0
339 20250401 140900 11635157 3890 3890 3890 3890 0
340 20250401 140800 11635157 3890 3890 3890 3890 0
341 20250401 140700 11635157 3890 3890 3890 3890 0
342 20250401 140600 11635157 3890 3900 3900 3890 400
343 20250401 140500 10076657 3900 3900 3900 3900 0
344 20250401 140400 10076657 3900 3900 3900 3900 0
345 20250401 140300 10076657 3900 3900 3900 3900 0
346 20250401 140200 10076657 3900 3900 3900 3900 0
347 20250401 140100 10076657 3900 3900 3900 3900 76
348 20250401 140000 9780257 3930 3930 3930 3930 0
349 20250401 135900 9780257 3930 3930 3930 3930 0
350 20250401 135800 9780257 3930 3930 3930 3930 0
351 20250401 135700 9780257 3930 3930 3930 3930 0
352 20250401 135600 9780257 3930 3930 3930 3930 7
353 20250401 135500 9752747 3900 3900 3900 3900 0
354 20250401 135400 9752747 3900 3900 3900 3900 0
355 20250401 135300 9752747 3900 3900 3900 3900 0
356 20250401 135200 9752747 3900 3900 3900 3900 0
357 20250401 135100 9752747 3900 3905 3905 3900 300
358 20250401 135000 8581927 3900 3900 3900 3900 0
359 20250401 134900 8581927 3900 3905 3905 3900 102
360 20250401 134800 8183857 3905 3905 3905 3905 0
361 20250401 134700 8183857 3905 3905 3905 3905 0
362 20250401 134600 8183857 3905 3905 3905 3905 206
363 20250401 134500 7379427 3900 3900 3900 3900 0
364 20250401 134400 7379427 3900 3900 3900 3900 2
365 20250401 134300 7371627 3930 3930 3930 3930 0
366 20250401 134200 7371627 3930 3930 3930 3930 0
367 20250401 134100 7371627 3930 3930 3930 3930 0
368 20250401 134000 7371627 3930 3930 3930 3930 0
369 20250401 133900 7371627 3930 3930 3930 3930 0
370 20250401 133800 7371627 3930 3930 3930 3930 0
371 20250401 133700 7371627 3930 3930 3930 3930 0
372 20250401 133600 7371627 3930 3930 3930 3930 0
373 20250401 133500 7371627 3930 3930 3930 3930 0
374 20250401 133400 7371627 3930 3930 3930 3930 0
375 20250401 133300 7371627 3930 3930 3930 3930 0
376 20250401 133200 7371627 3930 3930 3930 3930 0
377 20250401 133100 7371627 3930 3930 3930 3930 0
378 20250401 133000 7371627 3930 3930 3930 3930 0
379 20250401 132900 7371627 3930 3930 3930 3930 0
380 20250401 132800 7371627 3930 3930 3930 3930 0
381 20250401 132700 7371627 3930 3930 3930 3930 0
382 20250401 132600 7371627 3930 3930 3930 3930 0
383 20250401 132500 7371627 3930 3930 3930 3930 0
384 20250401 132400 7371627 3930 3930 3930 3930 0
385 20250401 132300 7371627 3930 3930 3930 3930 0
386 20250401 132200 7371627 3930 3930 3930 3930 0
387 20250401 132100 7371627 3930 3930 3930 3930 0
388 20250401 132000 7371627 3930 3930 3930 3930 0
389 20250401 131900 7371627 3930 3930 3930 3930 0
390 20250401 131800 7371627 3930 3930 3930 3930 0
391 20250401 131700 7371627 3930 3930 3930 3930 0
392 20250401 131600 7371627 3930 3930 3930 3930 0
393 20250401 131500 7371627 3930 3930 3930 3930 0
394 20250401 131400 7371627 3930 3930 3930 3930 0
395 20250401 131300 7371627 3930 3930 3930 3930 0
396 20250401 131200 7371627 3930 3930 3930 3930 0
397 20250401 131100 7371627 3930 3930 3930 3930 0
398 20250401 131000 7371627 3930 3930 3930 3930 0
399 20250401 130900 7371627 3930 3930 3930 3930 0
400 20250401 130800 7371627 3930 3930 3930 3930 0
401 20250401 130700 7371627 3930 3930 3930 3930 0
402 20250401 130600 7371627 3930 3930 3930 3930 0
403 20250401 130500 7371627 3930 3930 3930 3930 0
404 20250401 130400 7371627 3930 3930 3930 3930 0
405 20250401 130300 7371627 3930 3930 3930 3930 0
406 20250401 130200 7371627 3930 3930 3930 3930 0
407 20250401 130100 7371627 3930 3930 3930 3930 0
408 20250401 130000 7371627 3930 3930 3930 3930 0
409 20250401 125900 7371627 3930 3930 3930 3930 0
410 20250401 125800 7371627 3930 3930 3930 3930 0
411 20250401 125700 7371627 3930 3930 3930 3930 0
412 20250401 125600 7371627 3930 3930 3930 3930 0
413 20250401 125500 7371627 3930 3930 3930 3930 0
414 20250401 125400 7371627 3930 3930 3930 3930 0
415 20250401 125300 7371627 3930 3930 3930 3930 50
416 20250401 125200 7175127 3930 3930 3930 3930 0
417 20250401 125100 7175127 3930 3930 3930 3930 0
418 20250401 125000 7175127 3930 3930 3930 3930 0
419 20250401 124900 7175127 3930 3925 3930 3925 53
420 20250401 124800 6966862 3930 3930 3930 3930 0
421 20250401 124700 6966862 3930 3930 3930 3930 0
422 20250401 124600 6966862 3930 3930 3930 3930 0
423 20250401 124500 6966862 3930 3930 3930 3930 0
424 20250401 124400 6966862 3930 3920 3930 3920 25
425 20250401 124300 6868752 3905 3905 3905 3905 0
426 20250401 124200 6868752 3905 3905 3905 3905 0
427 20250401 124100 6868752 3905 3905 3905 3905 15
428 20250401 124000 6810177 3905 3905 3905 3905 0
429 20250401 123900 6810177 3905 3905 3905 3905 0
430 20250401 123800 6810177 3905 3900 3905 3900 5
431 20250401 123700 6790667 3900 3895 3900 3895 180
432 20250401 123600 6088682 3895 3895 3895 3895 2
433 20250401 123500 6080892 3890 3890 3890 3890 0
434 20250401 123400 6080892 3890 3890 3890 3890 0
435 20250401 123300 6080892 3890 3890 3890 3890 0
436 20250401 123200 6080892 3890 3890 3890 3890 0
437 20250401 123100 6080892 3890 3890 3890 3890 1
438 20250401 123000 6077002 3885 3885 3885 3885 0
439 20250401 122900 6077002 3885 3885 3885 3885 0
440 20250401 122800 6077002 3885 3885 3885 3885 0
441 20250401 122700 6077002 3885 3885 3885 3885 44
442 20250401 122600 5906062 3885 3885 3885 3885 16
443 20250401 122500 5843902 3880 3880 3880 3880 1
444 20250401 122400 5840022 3885 3885 3885 3885 2
445 20250401 122300 5832252 3885 3885 3885 3885 0
446 20250401 122200 5832252 3885 3885 3885 3885 0
447 20250401 122100 5832252 3885 3885 3885 3885 0
448 20250401 122000 5832252 3885 3885 3885 3885 0
449 20250401 121900 5832252 3885 3885 3885 3885 0
450 20250401 121800 5832252 3885 3885 3885 3885 0
451 20250401 121700 5832252 3885 3885 3885 3885 0
452 20250401 121600 5832252 3885 3885 3885 3885 0
453 20250401 121500 5832252 3885 3885 3885 3885 0
454 20250401 121400 5832252 3885 3885 3885 3885 0
455 20250401 121300 5832252 3885 3885 3885 3885 0
456 20250401 121200 5832252 3885 3885 3885 3885 0
457 20250401 121100 5832252 3885 3885 3885 3885 0
458 20250401 121000 5832252 3885 3885 3885 3885 0
459 20250401 120900 5832252 3885 3885 3885 3885 0
460 20250401 120800 5832252 3885 3885 3885 3885 49
461 20250401 120700 5641887 3885 3885 3885 3885 147
462 20250401 120600 5070792 3885 3885 3885 3885 0
463 20250401 120500 5070792 3885 3885 3885 3885 0
464 20250401 120400 5070792 3885 3885 3885 3885 0
465 20250401 120300 5070792 3885 3885 3885 3885 0
466 20250401 120200 5070792 3885 3885 3885 3885 84
467 20250401 120100 4744452 3875 3875 3875 3875 0
468 20250401 120000 4744452 3875 3875 3875 3875 1
469 20250401 115900 4740577 3875 3875 3875 3875 0
470 20250401 115800 4740577 3875 3875 3875 3875 0
471 20250401 115700 4740577 3875 3875 3875 3875 0
472 20250401 115600 4740577 3875 3875 3875 3875 0
473 20250401 115500 4740577 3875 3875 3875 3875 1
474 20250401 115400 4736702 3880 3880 3880 3880 0
475 20250401 115300 4736702 3880 3880 3880 3880 0
476 20250401 115200 4736702 3880 3880 3880 3880 0
477 20250401 115100 4736702 3880 3880 3880 3880 0
478 20250401 115000 4736702 3880 3880 3880 3880 1
479 20250401 114900 4732822 3880 3880 3880 3880 0
480 20250401 114800 4732822 3880 3880 3880 3880 0
481 20250401 114700 4732822 3880 3880 3880 3880 0
482 20250401 114600 4732822 3880 3880 3880 3880 0
483 20250401 114500 4732822 3880 3880 3880 3880 5
484 20250401 114400 4713422 3875 3875 3875 3875 0
485 20250401 114300 4713422 3875 3875 3875 3875 0
486 20250401 114200 4713422 3875 3875 3875 3875 51
487 20250401 114100 4515797 3875 3875 3875 3875 0
488 20250401 114000 4515797 3875 3875 3875 3875 0
489 20250401 113900 4515797 3875 3875 3875 3875 0
490 20250401 113800 4515797 3875 3875 3875 3875 0
491 20250401 113700 4515797 3875 3875 3875 3875 0
492 20250401 113600 4515797 3875 3875 3875 3875 0
493 20250401 113500 4515797 3875 3875 3875 3875 0
494 20250401 113400 4515797 3875 3875 3875 3875 0
495 20250401 113300 4515797 3875 3875 3875 3875 0
496 20250401 113200 4515797 3875 3875 3875 3875 0
497 20250401 113100 4515797 3875 3875 3875 3875 0
498 20250401 113000 4515797 3875 3875 3875 3875 0
499 20250401 112900 4515797 3875 3875 3875 3875 0
500 20250401 112800 4515797 3875 3875 3875 3875 0
501 20250401 112700 4515797 3875 3875 3875 3875 46
502 20250401 112600 4337547 3855 3855 3855 3855 0
503 20250401 112500 4337547 3855 3855 3855 3855 0
504 20250401 112400 4337547 3855 3855 3855 3855 0
505 20250401 112300 4337547 3855 3855 3855 3855 0
506 20250401 112200 4337547 3855 3855 3855 3855 0
507 20250401 112100 4337547 3855 3855 3855 3855 0
508 20250401 112000 4337547 3855 3855 3855 3855 0
509 20250401 111900 4337547 3855 3855 3855 3855 0
510 20250401 111800 4337547 3855 3855 3855 3855 0
511 20250401 111700 4337547 3855 3855 3855 3855 0
512 20250401 111600 4337547 3855 3875 3875 3855 81
513 20250401 111500 4024842 3875 3875 3875 3875 0
514 20250401 111400 4024842 3875 3875 3875 3875 0
515 20250401 111300 4024842 3875 3870 3875 3870 2
516 20250401 111200 4017097 3870 3870 3870 3870 3
517 20250401 111100 4005487 3870 3870 3870 3860 5
518 20250401 111000 3986147 3870 3870 3870 3870 0
519 20250401 110900 3986147 3870 3870 3870 3870 0
520 20250401 110800 3986147 3870 3870 3870 3870 0
521 20250401 110700 3986147 3870 3870 3870 3870 0
522 20250401 110600 3986147 3870 3870 3870 3870 0
523 20250401 110500 3986147 3870 3870 3870 3870 0
524 20250401 110400 3986147 3870 3870 3870 3870 25
525 20250401 110300 3889397 3870 3870 3870 3870 13
526 20250401 110200 3839087 3855 3855 3855 3855 0
527 20250401 110100 3839087 3855 3855 3855 3855 0
528 20250401 110000 3839087 3855 3855 3855 3855 0
529 20250401 105900 3839087 3855 3855 3855 3855 0
530 20250401 105800 3839087 3855 3855 3855 3855 0
531 20250401 105700 3839087 3855 3855 3855 3855 0
532 20250401 105600 3839087 3855 3855 3855 3855 48
533 20250401 105500 3654047 3855 3860 3860 3855 142
534 20250401 105400 3106632 3855 3860 3860 3855 170
535 20250401 105300 2450457 3865 3865 3865 3865 0
536 20250401 105200 2450457 3865 3865 3865 3865 0
537 20250401 105100 2450457 3865 3865 3865 3865 0
538 20250401 105000 2450457 3865 3865 3865 3865 0
539 20250401 104900 2450457 3865 3865 3865 3865 28
540 20250401 104800 2342237 3867 3867 3867 3867 0
541 20250401 104700 2342237 3867 3867 3867 3867 0
542 20250401 104600 2342237 3867 3867 3867 3867 0
543 20250401 104500 2342237 3867 3867 3867 3867 0
544 20250401 104400 2342237 3867 3867 3867 3867 0
545 20250401 104300 2342237 3867 3867 3867 3867 1
546 20250401 104200 2338370 3870 3870 3870 3870 0
547 20250401 104100 2338370 3870 3870 3870 3870 0
548 20250401 104000 2338370 3870 3870 3870 3870 0
549 20250401 103900 2338370 3870 3870 3870 3870 0
550 20250401 103800 2338370 3870 3870 3870 3870 0
551 20250401 103700 2338370 3870 3870 3870 3870 5
552 20250401 103600 2319020 3870 3870 3870 3870 0
553 20250401 103500 2319020 3870 3870 3870 3870 0
554 20250401 103400 2319020 3870 3870 3870 3870 0
555 20250401 103300 2319020 3870 3870 3870 3870 0
556 20250401 103200 2319020 3870 3870 3870 3870 0
557 20250401 103100 2319020 3870 3870 3870 3870 25
558 20250401 103000 2222270 3865 3865 3865 3865 0
559 20250401 102900 2222270 3865 3865 3865 3865 0
560 20250401 102800 2222270 3865 3865 3865 3865 0
561 20250401 102700 2222270 3865 3865 3865 3865 0
562 20250401 102600 2222270 3865 3865 3865 3865 0
563 20250401 102500 2222270 3865 3865 3865 3865 0
564 20250401 102400 2222270 3865 3865 3865 3865 0
565 20250401 102300 2222270 3865 3865 3865 3865 0
566 20250401 102200 2222270 3865 3865 3865 3865 0
567 20250401 102100 2222270 3865 3865 3865 3865 0
568 20250401 102000 2222270 3865 3865 3865 3865 0
569 20250401 101900 2222270 3865 3865 3865 3865 0
570 20250401 101800 2222270 3865 3865 3865 3865 0
571 20250401 101700 2222270 3865 3865 3865 3865 0
572 20250401 101600 2222270 3865 3865 3865 3865 1
573 20250401 101500 2218405 3870 3870 3870 3870 0
574 20250401 101400 2218405 3870 3870 3870 3870 0
575 20250401 101300 2218405 3870 3870 3870 3870 0
576 20250401 101200 2218405 3870 3870 3870 3870 0
577 20250401 101100 2218405 3870 3870 3870 3870 0
578 20250401 101000 2218405 3870 3870 3870 3870 0
579 20250401 100900 2218405 3870 3870 3870 3870 0
580 20250401 100800 2218405 3870 3870 3870 3870 0
581 20250401 100700 2218405 3870 3870 3870 3870 0
582 20250401 100600 2218405 3870 3870 3870 3870 0
583 20250401 100500 2218405 3870 3870 3870 3870 0
584 20250401 100400 2218405 3870 3870 3870 3870 4
585 20250401 100300 2202925 3875 3875 3875 3875 0
586 20250401 100200 2202925 3875 3875 3875 3875 0
587 20250401 100100 2202925 3875 3875 3875 3875 1
588 20250401 100000 2199050 3870 3870 3870 3870 0
589 20250401 095900 2199050 3870 3870 3870 3870 0
590 20250401 095800 2199050 3870 3870 3870 3870 0
591 20250401 095700 2199050 3870 3870 3870 3870 10
592 20250401 095600 2160350 3870 3870 3870 3870 0
593 20250401 095500 2160350 3870 3870 3870 3870 1
594 20250401 095400 2156480 3880 3880 3880 3880 0
595 20250401 095300 2156480 3880 3880 3880 3880 0
596 20250401 095200 2156480 3880 3880 3880 3880 0
597 20250401 095100 2156480 3880 3880 3880 3880 0
598 20250401 095000 2156480 3880 3880 3880 3880 0
599 20250401 094900 2156480 3880 3880 3880 3880 0
600 20250401 094800 2156480 3880 3880 3880 3880 1
601 20250401 094700 2152600 3880 3880 3880 3880 10
602 20250401 094600 2113800 3870 3870 3870 3870 0
603 20250401 094500 2113800 3870 3870 3870 3870 0
604 20250401 094400 2113800 3870 3870 3870 3870 0
605 20250401 094300 2113800 3870 3870 3870 3870 0
606 20250401 094200 2113800 3870 3870 3870 3870 0
607 20250401 094100 2113800 3870 3870 3870 3870 0
608 20250401 094000 2113800 3870 3870 3870 3870 26
609 20250401 093900 2013180 3870 3870 3870 3870 0
610 20250401 093800 2013180 3870 3870 3870 3870 0
611 20250401 093700 2013180 3870 3870 3870 3870 0
612 20250401 093600 2013180 3870 3870 3870 3870 0
613 20250401 093500 2013180 3870 3870 3870 3870 0
614 20250401 093400 2013180 3870 3870 3870 3870 0
615 20250401 093300 2013180 3870 3870 3870 3870 41
616 20250401 093200 1854510 3875 3875 3875 3875 0
617 20250401 093100 1854510 3875 3875 3875 3875 0
618 20250401 093000 1854510 3875 3875 3875 3875 0
619 20250401 092900 1854510 3875 3875 3875 3875 30
620 20250401 092800 1738260 3885 3885 3885 3885 0
621 20250401 092700 1738260 3885 3885 3885 3885 5
622 20250401 092600 1718835 3880 3880 3880 3880 0
623 20250401 092500 1718835 3880 3880 3880 3880 1
624 20250401 092400 1714955 3870 3870 3870 3870 0
625 20250401 092300 1714955 3870 3870 3870 3870 0
626 20250401 092200 1714955 3870 3870 3870 3870 0
627 20250401 092100 1714955 3870 3870 3870 3870 0
628 20250401 092000 1714955 3870 3870 3870 3870 200
629 20250401 091900 940955 3875 3875 3875 3875 0
630 20250401 091800 940955 3875 3875 3875 3875 0
631 20250401 091700 940955 3875 3875 3875 3875 0
632 20250401 091600 940955 3875 3875 3875 3875 0
633 20250401 091500 940955 3875 3875 3875 3875 0
634 20250401 091400 940955 3875 3875 3875 3875 41
635 20250401 091300 782080 3875 3870 3875 3870 113
636 20250401 091200 344300 3870 3870 3870 3870 0
637 20250401 091100 344300 3870 3870 3870 3870 1
638 20250401 091000 340430 3860 3860 3860 3860 0
639 20250401 090900 340430 3860 3860 3860 3860 35
640 20250401 090800 205330 3860 3860 3860 3860 0
641 20250401 090700 205330 3860 3860 3860 3860 0
642 20250401 090600 205330 3860 3860 3860 3860 0
643 20250401 090500 205330 3860 3860 3860 3860 0
644 20250401 090400 205330 3860 3860 3860 3860 3
645 20250401 090300 193750 3875 3875 3875 3875 0
646 20250401 090200 193750 3875 3875 3875 3875 0
647 20250401 090100 193750 3875 3875 3875 3875 0
648 20250401 090000 193750 3875 3875 3875 3875 50

1
053260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18720000,0,73382400000,0.00
20250327,0,18720000,0,74599200000,0.00
20250326,0,18720000,0,75441600000,0.00
20250325,0,18720000,0,75816000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18720000 0 73382400000 0.00
3 20250327 0 18720000 0 74599200000 0.00
4 20250326 0 18720000 0 75441600000 0.00
5 20250325 0 18720000 0 75816000000 0.00