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

655
064520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,4707575,2240,2240,2240,2240,265
20250401,195200,4707575,2240,2240,2240,2240,0
20250401,195100,4707575,2240,2240,2240,2240,0
20250401,195000,4707575,2240,2240,2240,2240,0
20250401,194900,4707575,2240,2240,2240,2240,0
20250401,194800,4707575,2240,2240,2240,2240,0
20250401,194700,4707575,2240,2240,2240,2240,0
20250401,194600,4707575,2240,2240,2240,2240,0
20250401,194500,4707575,2240,2240,2240,2240,0
20250401,194400,4707575,2240,2240,2240,2240,0
20250401,194300,4707575,2240,2240,2240,2240,0
20250401,194200,4707575,2240,2240,2240,2240,0
20250401,194100,4707575,2240,2240,2240,2240,0
20250401,194000,4707575,2240,2240,2240,2240,0
20250401,193900,4707575,2240,2240,2240,2240,0
20250401,193800,4707575,2240,2240,2240,2240,0
20250401,193700,4707575,2240,2240,2240,2240,0
20250401,193600,4707575,2240,2240,2240,2240,0
20250401,193500,4707575,2240,2240,2240,2240,0
20250401,193400,4707575,2240,2240,2240,2240,0
20250401,193300,4707575,2240,2240,2240,2240,0
20250401,193200,4707575,2240,2240,2240,2240,0
20250401,193100,4707575,2240,2240,2240,2240,0
20250401,193000,4707575,2240,2240,2240,2240,0
20250401,192900,4707575,2240,2240,2240,2240,0
20250401,192800,4707575,2240,2240,2240,2240,0
20250401,192700,4707575,2240,2240,2240,2240,0
20250401,192600,4707575,2240,2240,2240,2240,0
20250401,192500,4707575,2240,2240,2240,2240,0
20250401,192400,4707575,2240,2240,2240,2240,0
20250401,192300,4707575,2240,2240,2240,2240,265
20250401,192200,4707575,2240,2240,2240,2240,0
20250401,192100,4707575,2240,2240,2240,2240,0
20250401,192000,4707575,2240,2240,2240,2240,0
20250401,191900,4707575,2240,2240,2240,2240,0
20250401,191800,4707575,2240,2240,2240,2240,0
20250401,191700,4707575,2240,2240,2240,2240,0
20250401,191600,4707575,2240,2240,2240,2240,0
20250401,191500,4707575,2240,2240,2240,2240,0
20250401,191400,4707575,2240,2240,2240,2240,0
20250401,191300,4707575,2240,2240,2240,2240,0
20250401,191200,4707575,2240,2240,2240,2240,0
20250401,191100,4707575,2240,2240,2240,2240,0
20250401,191000,4707575,2240,2240,2240,2240,0
20250401,190900,4707575,2240,2240,2240,2240,0
20250401,190800,4707575,2240,2240,2240,2240,0
20250401,190700,4707575,2240,2240,2240,2240,0
20250401,190600,4707575,2240,2240,2240,2240,0
20250401,190500,4707575,2240,2240,2240,2240,0
20250401,190400,4707575,2240,2240,2240,2240,0
20250401,190300,4707575,2240,2240,2240,2240,0
20250401,190200,4707575,2240,2240,2240,2240,0
20250401,190100,4707575,2240,2240,2240,2240,0
20250401,190000,4707575,2240,2240,2240,2240,0
20250401,185900,4707575,2240,2240,2240,2240,0
20250401,185800,4707575,2240,2240,2240,2240,0
20250401,185700,4707575,2240,2240,2240,2240,0
20250401,185600,4707575,2240,2240,2240,2240,0
20250401,185500,4707575,2240,2240,2240,2240,0
20250401,185400,4707575,2240,2240,2240,2240,0
20250401,185300,4707575,2240,2240,2240,2240,265
20250401,185200,4707575,2240,2240,2240,2240,0
20250401,185100,4707575,2240,2240,2240,2240,0
20250401,185000,4707575,2240,2240,2240,2240,0
20250401,184900,4707575,2240,2240,2240,2240,0
20250401,184800,4707575,2240,2240,2240,2240,0
20250401,184700,4707575,2240,2240,2240,2240,0
20250401,184600,4707575,2240,2240,2240,2240,0
20250401,184500,4707575,2240,2240,2240,2240,0
20250401,184400,4707575,2240,2240,2240,2240,0
20250401,184300,4707575,2240,2240,2240,2240,0
20250401,184200,4707575,2240,2240,2240,2240,0
20250401,184100,4707575,2240,2240,2240,2240,0
20250401,184000,4707575,2240,2240,2240,2240,0
20250401,183900,4707575,2240,2240,2240,2240,0
20250401,183800,4707575,2240,2240,2240,2240,0
20250401,183700,4707575,2240,2240,2240,2240,0
20250401,183600,4707575,2240,2240,2240,2240,0
20250401,183500,4707575,2240,2240,2240,2240,0
20250401,183400,4707575,2240,2240,2240,2240,0
20250401,183300,4707575,2240,2240,2240,2240,0
20250401,183200,4707575,2240,2240,2240,2240,0
20250401,183100,4707575,2240,2240,2240,2240,0
20250401,183000,4707575,2240,2240,2240,2240,0
20250401,182900,4707575,2240,2240,2240,2240,0
20250401,182800,4707575,2240,2240,2240,2240,0
20250401,182700,4707575,2240,2240,2240,2240,0
20250401,182600,4707575,2240,2240,2240,2240,0
20250401,182500,4707575,2240,2240,2240,2240,0
20250401,182400,4707575,2240,2240,2240,2240,0
20250401,182300,4707575,2240,2240,2240,2240,265
20250401,182200,4707575,2240,2240,2240,2240,0
20250401,182100,4707575,2240,2240,2240,2240,0
20250401,182000,4707575,2240,2240,2240,2240,0
20250401,181900,4707575,2240,2240,2240,2240,0
20250401,181800,4707575,2240,2240,2240,2240,0
20250401,181700,4707575,2240,2240,2240,2240,0
20250401,181600,4707575,2240,2240,2240,2240,0
20250401,181500,4707575,2240,2240,2240,2240,0
20250401,181400,4707575,2240,2240,2240,2240,0
20250401,181300,4707575,2240,2240,2240,2240,0
20250401,181200,4707575,2240,2240,2240,2240,0
20250401,181100,4707575,2240,2240,2240,2240,0
20250401,181000,4707575,2240,2240,2240,2240,0
20250401,180900,4707575,2240,2240,2240,2240,0
20250401,180800,4707575,2240,2240,2240,2240,0
20250401,180700,4707575,2240,2240,2240,2240,0
20250401,180600,4707575,2240,2240,2240,2240,0
20250401,180500,4707575,2240,2240,2240,2240,0
20250401,180400,4707575,2240,2240,2240,2240,0
20250401,180300,4707575,2240,2240,2240,2240,0
20250401,180200,4707575,2240,2240,2240,2240,0
20250401,180100,4707575,2240,2240,2240,2240,0
20250401,180000,4707575,2240,2240,2240,2240,0
20250401,175900,4707575,2240,2240,2240,2240,0
20250401,175800,4707575,2240,2240,2240,2240,0
20250401,175700,4707575,2240,2240,2240,2240,0
20250401,175600,4707575,2240,2240,2240,2240,0
20250401,175500,4707575,2240,2240,2240,2240,0
20250401,175400,4707575,2240,2240,2240,2240,0
20250401,175300,4707575,2240,2240,2240,2240,265
20250401,175200,4707575,2240,2240,2240,2240,0
20250401,175100,4707575,2240,2240,2240,2240,0
20250401,175000,4707575,2240,2240,2240,2240,0
20250401,174900,4707575,2240,2240,2240,2240,0
20250401,174800,4707575,2240,2240,2240,2240,0
20250401,174700,4707575,2240,2240,2240,2240,0
20250401,174600,4707575,2240,2240,2240,2240,0
20250401,174500,4707575,2240,2240,2240,2240,0
20250401,174400,4707575,2240,2240,2240,2240,0
20250401,174300,4707575,2240,2240,2240,2240,0
20250401,174200,4707575,2240,2240,2240,2240,0
20250401,174100,4707575,2240,2240,2240,2240,0
20250401,174000,4707575,2240,2240,2240,2240,0
20250401,173900,4707575,2240,2240,2240,2240,0
20250401,173800,4707575,2240,2240,2240,2240,0
20250401,173700,4707575,2240,2240,2240,2240,0
20250401,173600,4707575,2240,2240,2240,2240,0
20250401,173500,4707575,2240,2240,2240,2240,0
20250401,173400,4707575,2240,2240,2240,2240,0
20250401,173300,4707575,2240,2240,2240,2240,0
20250401,173200,4707575,2240,2240,2240,2240,0
20250401,173100,4707575,2240,2240,2240,2240,0
20250401,173000,4707575,2240,2240,2240,2240,0
20250401,172900,4707575,2240,2240,2240,2240,0
20250401,172800,4707575,2240,2240,2240,2240,0
20250401,172700,4707575,2240,2240,2240,2240,0
20250401,172600,4707575,2240,2240,2240,2240,0
20250401,172500,4707575,2240,2240,2240,2240,0
20250401,172400,4707575,2240,2240,2240,2240,0
20250401,172300,4707575,2240,2240,2240,2240,265
20250401,172200,4707575,2240,2240,2240,2240,0
20250401,172100,4707575,2240,2240,2240,2240,0
20250401,172000,4707575,2240,2240,2240,2240,0
20250401,171900,4707575,2240,2240,2240,2240,0
20250401,171800,4707575,2240,2240,2240,2240,0
20250401,171700,4707575,2240,2240,2240,2240,0
20250401,171600,4707575,2240,2240,2240,2240,0
20250401,171500,4707575,2240,2240,2240,2240,0
20250401,171400,4707575,2240,2240,2240,2240,0
20250401,171300,4707575,2240,2240,2240,2240,0
20250401,171200,4707575,2240,2240,2240,2240,0
20250401,171100,4707575,2240,2240,2240,2240,0
20250401,171000,4707575,2240,2240,2240,2240,0
20250401,170900,4707575,2240,2240,2240,2240,0
20250401,170800,4707575,2240,2240,2240,2240,0
20250401,170700,4707575,2240,2240,2240,2240,0
20250401,170600,4707575,2240,2240,2240,2240,0
20250401,170500,4707575,2240,2240,2240,2240,0
20250401,170400,4707575,2240,2240,2240,2240,0
20250401,170300,4707575,2240,2240,2240,2240,0
20250401,170200,4707575,2240,2240,2240,2240,0
20250401,170100,4707575,2240,2240,2240,2240,0
20250401,170000,4707575,2240,2240,2240,2240,0
20250401,165900,4707575,2240,2240,2240,2240,0
20250401,165800,4707575,2240,2240,2240,2240,0
20250401,165700,4707575,2240,2240,2240,2240,0
20250401,165600,4707575,2240,2240,2240,2240,0
20250401,165500,4707575,2240,2240,2240,2240,0
20250401,165400,4707575,2240,2240,2240,2240,0
20250401,165300,4707575,2240,2240,2240,2240,265
20250401,165200,4707575,2240,2240,2240,2240,0
20250401,165100,4707575,2240,2240,2240,2240,0
20250401,165000,4707575,2240,2240,2240,2240,0
20250401,164900,4707575,2240,2240,2240,2240,0
20250401,164800,4707575,2240,2240,2240,2240,0
20250401,164700,4707575,2240,2240,2240,2240,0
20250401,164600,4707575,2240,2240,2240,2240,0
20250401,164500,4707575,2240,2240,2240,2240,0
20250401,164400,4707575,2240,2240,2240,2240,0
20250401,164300,4707575,2240,2240,2240,2240,0
20250401,164200,4707575,2240,2240,2240,2240,0
20250401,164100,4707575,2240,2240,2240,2240,0
20250401,164000,4707575,2240,2240,2240,2240,0
20250401,163900,4707575,2240,2240,2240,2240,0
20250401,163800,4707575,2240,2240,2240,2240,0
20250401,163700,4707575,2240,2240,2240,2240,0
20250401,163600,4707575,2240,2240,2240,2240,0
20250401,163500,4707575,2240,2240,2240,2240,0
20250401,163400,4707575,2240,2240,2240,2240,0
20250401,163300,4707575,2240,2240,2240,2240,0
20250401,163200,4707575,2240,2240,2240,2240,0
20250401,163100,4707575,2240,2240,2240,2240,0
20250401,163000,4707575,2240,2240,2240,2240,0
20250401,162900,4707575,2240,2240,2240,2240,0
20250401,162800,4707575,2240,2240,2240,2240,0
20250401,162700,4707575,2240,2240,2240,2240,0
20250401,162600,4707575,2240,2240,2240,2240,0
20250401,162500,4707575,2240,2240,2240,2240,0
20250401,162400,4707575,2240,2240,2240,2240,0
20250401,162300,4707575,2240,2240,2240,2240,265
20250401,162200,4707575,2240,2240,2240,2240,0
20250401,162100,4707575,2240,2240,2240,2240,0
20250401,162000,4707575,2240,2240,2240,2240,0
20250401,161900,4707575,2240,2240,2240,2240,0
20250401,161800,4707575,2240,2240,2240,2240,0
20250401,161700,4707575,2240,2240,2240,2240,0
20250401,161600,4707575,2240,2240,2240,2240,0
20250401,161500,4707575,2240,2240,2240,2240,0
20250401,161400,4707575,2240,2240,2240,2240,0
20250401,161300,4707575,2240,2240,2240,2240,0
20250401,161200,4707575,2240,2240,2240,2240,0
20250401,161100,4707575,2240,2240,2240,2240,0
20250401,161000,4707575,2240,2240,2240,2240,0
20250401,160900,4707575,2240,2240,2240,2240,0
20250401,160800,4707575,2240,2240,2240,2240,0
20250401,160700,4707575,2240,2240,2240,2240,0
20250401,160600,4707575,2240,2240,2240,2240,0
20250401,160500,4707575,2240,2240,2240,2240,0
20250401,160400,4707575,2240,2240,2240,2240,0
20250401,160300,4707575,2240,2240,2240,2240,0
20250401,160200,4707575,2240,2240,2240,2240,0
20250401,160100,4707575,2240,2240,2240,2240,0
20250401,160000,4707575,2240,2240,2240,2240,0
20250401,155900,4707575,2240,2240,2240,2240,0
20250401,155800,4707575,2240,2240,2240,2240,0
20250401,155700,4707575,2240,2240,2240,2240,0
20250401,155600,4707575,2240,2240,2240,2240,0
20250401,155500,4707575,2240,2240,2240,2240,0
20250401,155400,4707575,2240,2240,2240,2240,0
20250401,155300,4707575,2240,2240,2240,2240,265
20250401,155200,4707575,2240,2240,2240,2240,0
20250401,155100,4707575,2240,2240,2240,2240,0
20250401,155000,4707575,2240,2240,2240,2240,0
20250401,154900,4707575,2240,2240,2240,2240,0
20250401,154800,4707575,2240,2240,2240,2240,0
20250401,154700,4707575,2240,2240,2240,2240,0
20250401,154600,4707575,2240,2240,2240,2240,0
20250401,154500,4707575,2240,2240,2240,2240,0
20250401,154400,4707575,2240,2240,2240,2240,0
20250401,154300,4707575,2240,2240,2240,2240,0
20250401,154200,4707575,2240,2240,2240,2240,0
20250401,154100,4707575,2240,2240,2240,2240,0
20250401,154000,4707575,2240,2240,2240,2240,0
20250401,153900,4707575,2240,2240,2240,2240,0
20250401,153800,4707575,2240,2240,2240,2240,0
20250401,153700,4707575,2240,2240,2240,2240,0
20250401,153600,4707575,2240,2240,2240,2240,0
20250401,153500,4707575,2240,2240,2240,2240,0
20250401,153400,4707575,2240,2240,2240,2240,0
20250401,153300,4707575,2240,2240,2240,2240,0
20250401,153200,4707575,2240,2240,2240,2240,0
20250401,153100,4707575,2240,2240,2240,2240,0
20250401,153000,4707575,2240,2240,2240,2240,265
20250401,152900,4113975,2235,2235,2235,2235,0
20250401,152800,4113975,2235,2235,2235,2235,0
20250401,152700,4113975,2235,2235,2235,2235,0
20250401,152600,4113975,2235,2235,2235,2235,0
20250401,152500,4113975,2235,2235,2235,2235,0
20250401,152400,4113975,2235,2235,2235,2235,0
20250401,152300,4113975,2235,2235,2235,2235,0
20250401,152200,4113975,2235,2235,2235,2235,0
20250401,152100,4113975,2235,2235,2235,2235,0
20250401,152000,4113975,2235,2235,2235,2235,0
20250401,151900,4113975,2235,2235,2235,2235,0
20250401,151800,4113975,2235,2235,2235,2235,0
20250401,151700,4113975,2235,2235,2235,2235,0
20250401,151600,4113975,2235,2235,2235,2235,0
20250401,151500,4113975,2235,2235,2235,2235,0
20250401,151400,4113975,2235,2235,2235,2235,0
20250401,151300,4113975,2235,2235,2235,2235,0
20250401,151200,4113975,2235,2235,2235,2235,0
20250401,151100,4113975,2235,2235,2235,2235,0
20250401,151000,4113975,2235,2235,2235,2235,0
20250401,150900,4113975,2235,2235,2235,2235,0
20250401,150800,4113975,2235,2235,2235,2235,0
20250401,150700,4113975,2235,2235,2235,2235,0
20250401,150600,4113975,2235,2235,2235,2235,0
20250401,150500,4113975,2235,2235,2235,2235,0
20250401,150400,4113975,2235,2235,2235,2235,0
20250401,150300,4113975,2235,2235,2235,2235,0
20250401,150200,4113975,2235,2235,2235,2235,0
20250401,150100,4113975,2235,2235,2235,2235,0
20250401,150000,4113975,2235,2235,2235,2235,2
20250401,145900,4109505,2230,2230,2230,2230,0
20250401,145800,4109505,2230,2230,2230,2230,0
20250401,145700,4109505,2230,2230,2230,2230,0
20250401,145600,4109505,2230,2230,2230,2230,0
20250401,145500,4109505,2230,2230,2230,2230,0
20250401,145400,4109505,2230,2230,2230,2230,0
20250401,145300,4109505,2230,2230,2230,2230,0
20250401,145200,4109505,2230,2230,2230,2230,0
20250401,145100,4109505,2230,2230,2230,2230,0
20250401,145000,4109505,2230,2230,2230,2230,0
20250401,144900,4109505,2230,2230,2230,2230,0
20250401,144800,4109505,2230,2230,2230,2230,0
20250401,144700,4109505,2230,2230,2230,2230,150
20250401,144600,3775005,2235,2235,2235,2235,0
20250401,144500,3775005,2235,2235,2235,2235,0
20250401,144400,3775005,2235,2235,2235,2235,0
20250401,144300,3775005,2235,2230,2235,2230,549
20250401,144200,2550490,2230,2230,2230,2230,0
20250401,144100,2550490,2230,2230,2230,2230,0
20250401,144000,2550490,2230,2230,2230,2230,0
20250401,143900,2550490,2230,2230,2230,2230,0
20250401,143800,2550490,2230,2230,2230,2230,0
20250401,143700,2550490,2230,2230,2230,2230,0
20250401,143600,2550490,2230,2230,2230,2230,0
20250401,143500,2550490,2230,2230,2230,2230,0
20250401,143400,2550490,2230,2230,2230,2230,0
20250401,143300,2550490,2230,2230,2230,2230,0
20250401,143200,2550490,2230,2230,2230,2230,0
20250401,143100,2550490,2230,2230,2235,2230,67
20250401,143000,2401055,2230,2230,2230,2230,0
20250401,142900,2401055,2230,2230,2230,2230,0
20250401,142800,2401055,2230,2230,2230,2230,0
20250401,142700,2401055,2230,2230,2230,2230,0
20250401,142600,2401055,2230,2230,2230,2230,0
20250401,142500,2401055,2230,2230,2230,2230,0
20250401,142400,2401055,2230,2230,2230,2230,0
20250401,142300,2401055,2230,2230,2230,2230,0
20250401,142200,2401055,2230,2230,2230,2230,0
20250401,142100,2401055,2230,2230,2230,2230,0
20250401,142000,2401055,2230,2230,2230,2230,0
20250401,141900,2401055,2230,2230,2230,2230,0
20250401,141800,2401055,2230,2230,2230,2230,0
20250401,141700,2401055,2230,2230,2230,2230,0
20250401,141600,2401055,2230,2230,2230,2230,0
20250401,141500,2401055,2230,2230,2230,2230,0
20250401,141400,2401055,2230,2230,2230,2230,0
20250401,141300,2401055,2230,2230,2230,2230,0
20250401,141200,2401055,2230,2230,2230,2230,0
20250401,141100,2401055,2230,2230,2230,2230,0
20250401,141000,2401055,2230,2230,2230,2230,0
20250401,140900,2401055,2230,2230,2230,2230,0
20250401,140800,2401055,2230,2230,2230,2230,0
20250401,140700,2401055,2230,2230,2230,2230,0
20250401,140600,2401055,2230,2230,2230,2230,0
20250401,140500,2401055,2230,2230,2230,2230,0
20250401,140400,2401055,2230,2230,2230,2230,0
20250401,140300,2401055,2230,2230,2230,2230,0
20250401,140200,2401055,2230,2230,2230,2230,0
20250401,140100,2401055,2230,2230,2230,2230,0
20250401,140000,2401055,2230,2230,2230,2230,0
20250401,135900,2401055,2230,2230,2230,2230,0
20250401,135800,2401055,2230,2230,2230,2230,0
20250401,135700,2401055,2230,2230,2230,2230,0
20250401,135600,2401055,2230,2230,2230,2230,0
20250401,135500,2401055,2230,2230,2230,2230,0
20250401,135400,2401055,2230,2230,2230,2230,0
20250401,135300,2401055,2230,2230,2230,2230,0
20250401,135200,2401055,2230,2230,2230,2230,0
20250401,135100,2401055,2230,2230,2230,2230,0
20250401,135000,2401055,2230,2230,2230,2230,0
20250401,134900,2401055,2230,2230,2230,2230,0
20250401,134800,2401055,2230,2230,2230,2230,0
20250401,134700,2401055,2230,2230,2230,2230,0
20250401,134600,2401055,2230,2230,2230,2230,0
20250401,134500,2401055,2230,2230,2230,2230,0
20250401,134400,2401055,2230,2230,2230,2230,0
20250401,134300,2401055,2230,2230,2230,2230,0
20250401,134200,2401055,2230,2230,2230,2230,0
20250401,134100,2401055,2230,2230,2230,2230,0
20250401,134000,2401055,2230,2230,2230,2230,0
20250401,133900,2401055,2230,2230,2230,2230,0
20250401,133800,2401055,2230,2230,2230,2230,0
20250401,133700,2401055,2230,2230,2230,2230,0
20250401,133600,2401055,2230,2230,2230,2230,0
20250401,133500,2401055,2230,2230,2230,2230,0
20250401,133400,2401055,2230,2230,2230,2230,0
20250401,133300,2401055,2230,2230,2230,2230,0
20250401,133200,2401055,2230,2230,2230,2230,0
20250401,133100,2401055,2230,2230,2230,2230,0
20250401,133000,2401055,2230,2230,2230,2230,0
20250401,132900,2401055,2230,2230,2230,2230,0
20250401,132800,2401055,2230,2230,2230,2230,0
20250401,132700,2401055,2230,2230,2230,2230,0
20250401,132600,2401055,2230,2230,2230,2230,0
20250401,132500,2401055,2230,2225,2230,2225,404
20250401,132400,1502145,2225,2225,2225,2225,0
20250401,132300,1502145,2225,2225,2225,2225,0
20250401,132200,1502145,2225,2225,2225,2225,0
20250401,132100,1502145,2225,2225,2225,2225,0
20250401,132000,1502145,2225,2225,2225,2225,0
20250401,131900,1502145,2225,2225,2225,2225,0
20250401,131800,1502145,2225,2225,2225,2225,0
20250401,131700,1502145,2225,2225,2225,2225,0
20250401,131600,1502145,2225,2225,2225,2225,0
20250401,131500,1502145,2225,2225,2225,2225,0
20250401,131400,1502145,2225,2225,2225,2225,0
20250401,131300,1502145,2225,2225,2225,2225,0
20250401,131200,1502145,2225,2225,2225,2225,0
20250401,131100,1502145,2225,2225,2225,2225,0
20250401,131000,1502145,2225,2225,2225,2225,0
20250401,130900,1502145,2225,2225,2225,2225,0
20250401,130800,1502145,2225,2225,2225,2225,0
20250401,130700,1502145,2225,2225,2225,2225,0
20250401,130600,1502145,2225,2225,2225,2225,0
20250401,130500,1502145,2225,2225,2225,2225,0
20250401,130400,1502145,2225,2225,2225,2225,0
20250401,130300,1502145,2225,2225,2225,2225,0
20250401,130200,1502145,2225,2225,2225,2225,0
20250401,130100,1502145,2225,2225,2225,2225,0
20250401,130000,1502145,2225,2225,2225,2225,0
20250401,125900,1502145,2225,2225,2225,2225,0
20250401,125800,1502145,2225,2225,2225,2225,0
20250401,125700,1502145,2225,2225,2225,2225,0
20250401,125600,1502145,2225,2225,2225,2225,0
20250401,125500,1502145,2225,2225,2225,2225,0
20250401,125400,1502145,2225,2225,2225,2225,0
20250401,125300,1502145,2225,2225,2225,2225,0
20250401,125200,1502145,2225,2225,2225,2225,0
20250401,125100,1502145,2225,2225,2225,2225,0
20250401,125000,1502145,2225,2225,2225,2225,0
20250401,124900,1502145,2225,2225,2225,2225,0
20250401,124800,1502145,2225,2225,2225,2225,0
20250401,124700,1502145,2225,2225,2225,2225,0
20250401,124600,1502145,2225,2225,2225,2225,0
20250401,124500,1502145,2225,2225,2225,2225,0
20250401,124400,1502145,2225,2225,2225,2225,0
20250401,124300,1502145,2225,2225,2225,2225,0
20250401,124200,1502145,2225,2225,2225,2225,0
20250401,124100,1502145,2225,2225,2225,2225,0
20250401,124000,1502145,2225,2225,2225,2225,0
20250401,123900,1502145,2225,2225,2225,2225,0
20250401,123800,1502145,2225,2225,2225,2225,0
20250401,123700,1502145,2225,2225,2225,2225,0
20250401,123600,1502145,2225,2225,2225,2225,0
20250401,123500,1502145,2225,2225,2225,2225,0
20250401,123400,1502145,2225,2225,2225,2225,0
20250401,123300,1502145,2225,2225,2225,2225,0
20250401,123200,1502145,2225,2225,2225,2225,0
20250401,123100,1502145,2225,2225,2225,2225,0
20250401,123000,1502145,2225,2225,2225,2225,0
20250401,122900,1502145,2225,2225,2225,2225,0
20250401,122800,1502145,2225,2225,2225,2225,0
20250401,122700,1502145,2225,2225,2225,2225,0
20250401,122600,1502145,2225,2225,2225,2225,0
20250401,122500,1502145,2225,2225,2225,2225,0
20250401,122400,1502145,2225,2220,2225,2220,11
20250401,122300,1477675,2225,2225,2225,2225,0
20250401,122200,1477675,2225,2225,2225,2225,0
20250401,122100,1477675,2225,2225,2225,2225,0
20250401,122000,1477675,2225,2225,2225,2225,0
20250401,121900,1477675,2225,2225,2225,2225,0
20250401,121800,1477675,2225,2225,2225,2225,0
20250401,121700,1477675,2225,2225,2225,2225,0
20250401,121600,1477675,2225,2225,2225,2225,0
20250401,121500,1477675,2225,2225,2225,2225,0
20250401,121400,1477675,2225,2225,2225,2225,0
20250401,121300,1477675,2225,2225,2225,2225,0
20250401,121200,1477675,2225,2225,2225,2225,0
20250401,121100,1477675,2225,2225,2225,2225,0
20250401,121000,1477675,2225,2225,2225,2225,0
20250401,120900,1477675,2225,2225,2225,2225,0
20250401,120800,1477675,2225,2225,2225,2225,0
20250401,120700,1477675,2225,2225,2225,2225,1
20250401,120600,1475450,2185,2185,2185,2185,0
20250401,120500,1475450,2185,2185,2185,2185,0
20250401,120400,1475450,2185,2205,2205,2185,100
20250401,120300,1255635,2225,2225,2225,2225,0
20250401,120200,1255635,2225,2225,2225,2225,0
20250401,120100,1255635,2225,2225,2225,2225,0
20250401,120000,1255635,2225,2225,2225,2225,0
20250401,115900,1255635,2225,2225,2225,2225,0
20250401,115800,1255635,2225,2225,2225,2225,0
20250401,115700,1255635,2225,2225,2225,2225,0
20250401,115600,1255635,2225,2225,2225,2225,0
20250401,115500,1255635,2225,2225,2225,2225,0
20250401,115400,1255635,2225,2225,2225,2225,0
20250401,115300,1255635,2225,2225,2225,2225,0
20250401,115200,1255635,2225,2225,2225,2225,0
20250401,115100,1255635,2225,2225,2225,2225,0
20250401,115000,1255635,2225,2225,2225,2225,1
20250401,114900,1253410,2205,2205,2205,2205,0
20250401,114800,1253410,2205,2205,2205,2205,0
20250401,114700,1253410,2205,2205,2205,2205,0
20250401,114600,1253410,2205,2205,2205,2205,0
20250401,114500,1253410,2205,2205,2205,2205,0
20250401,114400,1253410,2205,2205,2205,2205,1
20250401,114300,1251205,2240,2240,2240,2240,0
20250401,114200,1251205,2240,2240,2240,2240,0
20250401,114100,1251205,2240,2240,2240,2240,10
20250401,114000,1228805,2245,2245,2245,2245,0
20250401,113900,1228805,2245,2245,2245,2245,0
20250401,113800,1228805,2245,2245,2245,2245,0
20250401,113700,1228805,2245,2245,2245,2245,0
20250401,113600,1228805,2245,2245,2245,2245,0
20250401,113500,1228805,2245,2245,2245,2245,0
20250401,113400,1228805,2245,2245,2245,2245,0
20250401,113300,1228805,2245,2245,2245,2245,0
20250401,113200,1228805,2245,2245,2245,2245,0
20250401,113100,1228805,2245,2245,2245,2245,0
20250401,113000,1228805,2245,2245,2245,2245,0
20250401,112900,1228805,2245,2245,2245,2245,0
20250401,112800,1228805,2245,2245,2245,2245,0
20250401,112700,1228805,2245,2245,2245,2245,0
20250401,112600,1228805,2245,2245,2245,2245,0
20250401,112500,1228805,2245,2245,2245,2245,0
20250401,112400,1228805,2245,2245,2245,2245,0
20250401,112300,1228805,2245,2245,2245,2245,0
20250401,112200,1228805,2245,2245,2245,2245,0
20250401,112100,1228805,2245,2245,2245,2245,0
20250401,112000,1228805,2245,2245,2245,2245,1
20250401,111900,1226560,2245,2245,2245,2245,2
20250401,111800,1222070,2245,2245,2245,2245,0
20250401,111700,1222070,2245,2245,2245,2245,0
20250401,111600,1222070,2245,2210,2245,2210,30
20250401,111500,1155665,2210,2210,2210,2210,0
20250401,111400,1155665,2210,2210,2210,2210,0
20250401,111300,1155665,2210,2210,2210,2210,0
20250401,111200,1155665,2210,2210,2210,2210,0
20250401,111100,1155665,2210,2210,2210,2210,0
20250401,111000,1155665,2210,2210,2210,2210,0
20250401,110900,1155665,2210,2210,2210,2210,0
20250401,110800,1155665,2210,2210,2210,2210,0
20250401,110700,1155665,2210,2210,2210,2210,1
20250401,110600,1153455,2200,2200,2200,2200,0
20250401,110500,1153455,2200,2200,2200,2200,0
20250401,110400,1153455,2200,2200,2200,2200,0
20250401,110300,1153455,2200,2200,2200,2200,0
20250401,110200,1153455,2200,2200,2200,2200,0
20250401,110100,1153455,2200,2200,2200,2200,0
20250401,110000,1153455,2200,2200,2200,2200,0
20250401,105900,1153455,2200,2200,2200,2200,0
20250401,105800,1153455,2200,2200,2200,2200,0
20250401,105700,1153455,2200,2200,2200,2200,0
20250401,105600,1153455,2200,2200,2200,2200,27
20250401,105500,1094055,2195,2195,2195,2195,0
20250401,105400,1094055,2195,2195,2195,2195,0
20250401,105300,1094055,2195,2195,2195,2195,0
20250401,105200,1094055,2195,2195,2195,2195,0
20250401,105100,1094055,2195,2195,2195,2195,0
20250401,105000,1094055,2195,2195,2195,2195,0
20250401,104900,1094055,2195,2195,2195,2195,0
20250401,104800,1094055,2195,2195,2195,2195,0
20250401,104700,1094055,2195,2195,2195,2195,3
20250401,104600,1087470,2195,2195,2195,2195,0
20250401,104500,1087470,2195,2195,2195,2195,0
20250401,104400,1087470,2195,2195,2195,2195,0
20250401,104300,1087470,2195,2195,2195,2195,0
20250401,104200,1087470,2195,2195,2195,2195,0
20250401,104100,1087470,2195,2195,2195,2195,0
20250401,104000,1087470,2195,2195,2195,2195,0
20250401,103900,1087470,2195,2195,2195,2195,0
20250401,103800,1087470,2195,2195,2195,2195,1
20250401,103700,1085275,2195,2195,2195,2195,0
20250401,103600,1085275,2195,2195,2195,2195,0
20250401,103500,1085275,2195,2195,2195,2195,0
20250401,103400,1085275,2195,2195,2195,2195,0
20250401,103300,1085275,2195,2195,2195,2195,0
20250401,103200,1085275,2195,2195,2195,2195,0
20250401,103100,1085275,2195,2195,2195,2195,0
20250401,103000,1085275,2195,2195,2195,2195,0
20250401,102900,1085275,2195,2195,2195,2195,0
20250401,102800,1085275,2195,2195,2195,2195,0
20250401,102700,1085275,2195,2195,2195,2195,0
20250401,102600,1085275,2195,2195,2195,2195,0
20250401,102500,1085275,2195,2195,2195,2195,0
20250401,102400,1085275,2195,2195,2195,2195,0
20250401,102300,1085275,2195,2195,2195,2195,0
20250401,102200,1085275,2195,2195,2195,2195,0
20250401,102100,1085275,2195,2195,2195,2195,0
20250401,102000,1085275,2195,2195,2195,2195,0
20250401,101900,1085275,2195,2195,2195,2195,0
20250401,101800,1085275,2195,2195,2195,2195,0
20250401,101700,1085275,2195,2195,2195,2195,1
20250401,101600,1083080,2210,2210,2210,2210,0
20250401,101500,1083080,2210,2210,2210,2210,0
20250401,101400,1083080,2210,2210,2210,2210,0
20250401,101300,1083080,2210,2210,2210,2210,0
20250401,101200,1083080,2210,2210,2210,2210,0
20250401,101100,1083080,2210,2210,2210,2210,0
20250401,101000,1083080,2210,2210,2210,2210,0
20250401,100900,1083080,2210,2210,2210,2210,0
20250401,100800,1083080,2210,2210,2210,2210,0
20250401,100700,1083080,2210,2210,2210,2210,0
20250401,100600,1083080,2210,2210,2210,2210,3
20250401,100500,1076450,2225,2225,2225,2225,0
20250401,100400,1076450,2225,2225,2225,2225,0
20250401,100300,1076450,2225,2225,2225,2225,0
20250401,100200,1076450,2225,2225,2225,2225,0
20250401,100100,1076450,2225,2225,2225,2225,0
20250401,100000,1076450,2225,2225,2225,2225,0
20250401,095900,1076450,2225,2225,2225,2225,0
20250401,095800,1076450,2225,2225,2225,2225,0
20250401,095700,1076450,2225,2225,2225,2225,0
20250401,095600,1076450,2225,2225,2225,2225,0
20250401,095500,1076450,2225,2225,2225,2225,0
20250401,095400,1076450,2225,2225,2225,2225,0
20250401,095300,1076450,2225,2225,2225,2225,0
20250401,095200,1076450,2225,2225,2225,2225,0
20250401,095100,1076450,2225,2225,2225,2225,0
20250401,095000,1076450,2225,2225,2225,2225,0
20250401,094900,1076450,2225,2225,2225,2225,0
20250401,094800,1076450,2225,2225,2225,2225,0
20250401,094700,1076450,2225,2225,2225,2225,0
20250401,094600,1076450,2225,2225,2225,2225,0
20250401,094500,1076450,2225,2225,2225,2225,0
20250401,094400,1076450,2225,2225,2225,2225,0
20250401,094300,1076450,2225,2225,2225,2225,0
20250401,094200,1076450,2225,2225,2225,2225,0
20250401,094100,1076450,2225,2225,2225,2225,0
20250401,094000,1076450,2225,2225,2225,2225,0
20250401,093900,1076450,2225,2225,2225,2225,0
20250401,093800,1076450,2225,2225,2225,2225,0
20250401,093700,1076450,2225,2225,2225,2225,0
20250401,093600,1076450,2225,2225,2225,2225,0
20250401,093500,1076450,2225,2210,2225,2190,160
20250401,093400,725740,2220,2220,2220,2220,0
20250401,093300,725740,2220,2220,2220,2220,0
20250401,093200,725740,2220,2220,2220,2220,0
20250401,093100,725740,2220,2220,2220,2220,0
20250401,093000,725740,2220,2220,2220,2220,0
20250401,092900,725740,2220,2220,2220,2220,0
20250401,092800,725740,2220,2220,2220,2220,0
20250401,092700,725740,2220,2220,2220,2220,0
20250401,092600,725740,2220,2220,2220,2220,0
20250401,092500,725740,2220,2220,2220,2220,0
20250401,092400,725740,2220,2220,2220,2220,1
20250401,092300,723520,2230,2230,2230,2230,0
20250401,092200,723520,2230,2230,2230,2230,0
20250401,092100,723520,2230,2230,2230,2230,0
20250401,092000,723520,2230,2230,2230,2230,6
20250401,091900,710140,2230,2230,2230,2230,0
20250401,091800,710140,2230,2230,2230,2230,0
20250401,091700,710140,2230,2230,2230,2230,0
20250401,091600,710140,2230,2230,2230,2230,0
20250401,091500,710140,2230,2235,2235,2230,226
20250401,091400,206155,2245,2245,2245,2245,0
20250401,091300,206155,2245,2245,2245,2245,54
20250401,091200,84925,2245,2245,2245,2245,0
20250401,091100,84925,2245,2245,2245,2245,0
20250401,091000,84925,2245,2245,2245,2245,0
20250401,090900,84925,2245,2245,2245,2245,0
20250401,090800,84925,2245,2245,2245,2245,0
20250401,090700,84925,2245,2245,2245,2245,0
20250401,090600,84925,2245,2245,2245,2245,0
20250401,090500,84925,2245,2230,2245,2230,24
20250401,090400,31245,2230,2230,2230,2230,0
20250401,090300,31245,2230,2230,2230,2230,0
20250401,090200,31245,2230,2230,2230,2230,9
20250401,090100,11175,2230,2230,2230,2230,0
20250401,090000,11175,2230,2255,2255,2230,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 4707575 2240 2240 2240 2240 265
3 20250401 195200 4707575 2240 2240 2240 2240 0
4 20250401 195100 4707575 2240 2240 2240 2240 0
5 20250401 195000 4707575 2240 2240 2240 2240 0
6 20250401 194900 4707575 2240 2240 2240 2240 0
7 20250401 194800 4707575 2240 2240 2240 2240 0
8 20250401 194700 4707575 2240 2240 2240 2240 0
9 20250401 194600 4707575 2240 2240 2240 2240 0
10 20250401 194500 4707575 2240 2240 2240 2240 0
11 20250401 194400 4707575 2240 2240 2240 2240 0
12 20250401 194300 4707575 2240 2240 2240 2240 0
13 20250401 194200 4707575 2240 2240 2240 2240 0
14 20250401 194100 4707575 2240 2240 2240 2240 0
15 20250401 194000 4707575 2240 2240 2240 2240 0
16 20250401 193900 4707575 2240 2240 2240 2240 0
17 20250401 193800 4707575 2240 2240 2240 2240 0
18 20250401 193700 4707575 2240 2240 2240 2240 0
19 20250401 193600 4707575 2240 2240 2240 2240 0
20 20250401 193500 4707575 2240 2240 2240 2240 0
21 20250401 193400 4707575 2240 2240 2240 2240 0
22 20250401 193300 4707575 2240 2240 2240 2240 0
23 20250401 193200 4707575 2240 2240 2240 2240 0
24 20250401 193100 4707575 2240 2240 2240 2240 0
25 20250401 193000 4707575 2240 2240 2240 2240 0
26 20250401 192900 4707575 2240 2240 2240 2240 0
27 20250401 192800 4707575 2240 2240 2240 2240 0
28 20250401 192700 4707575 2240 2240 2240 2240 0
29 20250401 192600 4707575 2240 2240 2240 2240 0
30 20250401 192500 4707575 2240 2240 2240 2240 0
31 20250401 192400 4707575 2240 2240 2240 2240 0
32 20250401 192300 4707575 2240 2240 2240 2240 265
33 20250401 192200 4707575 2240 2240 2240 2240 0
34 20250401 192100 4707575 2240 2240 2240 2240 0
35 20250401 192000 4707575 2240 2240 2240 2240 0
36 20250401 191900 4707575 2240 2240 2240 2240 0
37 20250401 191800 4707575 2240 2240 2240 2240 0
38 20250401 191700 4707575 2240 2240 2240 2240 0
39 20250401 191600 4707575 2240 2240 2240 2240 0
40 20250401 191500 4707575 2240 2240 2240 2240 0
41 20250401 191400 4707575 2240 2240 2240 2240 0
42 20250401 191300 4707575 2240 2240 2240 2240 0
43 20250401 191200 4707575 2240 2240 2240 2240 0
44 20250401 191100 4707575 2240 2240 2240 2240 0
45 20250401 191000 4707575 2240 2240 2240 2240 0
46 20250401 190900 4707575 2240 2240 2240 2240 0
47 20250401 190800 4707575 2240 2240 2240 2240 0
48 20250401 190700 4707575 2240 2240 2240 2240 0
49 20250401 190600 4707575 2240 2240 2240 2240 0
50 20250401 190500 4707575 2240 2240 2240 2240 0
51 20250401 190400 4707575 2240 2240 2240 2240 0
52 20250401 190300 4707575 2240 2240 2240 2240 0
53 20250401 190200 4707575 2240 2240 2240 2240 0
54 20250401 190100 4707575 2240 2240 2240 2240 0
55 20250401 190000 4707575 2240 2240 2240 2240 0
56 20250401 185900 4707575 2240 2240 2240 2240 0
57 20250401 185800 4707575 2240 2240 2240 2240 0
58 20250401 185700 4707575 2240 2240 2240 2240 0
59 20250401 185600 4707575 2240 2240 2240 2240 0
60 20250401 185500 4707575 2240 2240 2240 2240 0
61 20250401 185400 4707575 2240 2240 2240 2240 0
62 20250401 185300 4707575 2240 2240 2240 2240 265
63 20250401 185200 4707575 2240 2240 2240 2240 0
64 20250401 185100 4707575 2240 2240 2240 2240 0
65 20250401 185000 4707575 2240 2240 2240 2240 0
66 20250401 184900 4707575 2240 2240 2240 2240 0
67 20250401 184800 4707575 2240 2240 2240 2240 0
68 20250401 184700 4707575 2240 2240 2240 2240 0
69 20250401 184600 4707575 2240 2240 2240 2240 0
70 20250401 184500 4707575 2240 2240 2240 2240 0
71 20250401 184400 4707575 2240 2240 2240 2240 0
72 20250401 184300 4707575 2240 2240 2240 2240 0
73 20250401 184200 4707575 2240 2240 2240 2240 0
74 20250401 184100 4707575 2240 2240 2240 2240 0
75 20250401 184000 4707575 2240 2240 2240 2240 0
76 20250401 183900 4707575 2240 2240 2240 2240 0
77 20250401 183800 4707575 2240 2240 2240 2240 0
78 20250401 183700 4707575 2240 2240 2240 2240 0
79 20250401 183600 4707575 2240 2240 2240 2240 0
80 20250401 183500 4707575 2240 2240 2240 2240 0
81 20250401 183400 4707575 2240 2240 2240 2240 0
82 20250401 183300 4707575 2240 2240 2240 2240 0
83 20250401 183200 4707575 2240 2240 2240 2240 0
84 20250401 183100 4707575 2240 2240 2240 2240 0
85 20250401 183000 4707575 2240 2240 2240 2240 0
86 20250401 182900 4707575 2240 2240 2240 2240 0
87 20250401 182800 4707575 2240 2240 2240 2240 0
88 20250401 182700 4707575 2240 2240 2240 2240 0
89 20250401 182600 4707575 2240 2240 2240 2240 0
90 20250401 182500 4707575 2240 2240 2240 2240 0
91 20250401 182400 4707575 2240 2240 2240 2240 0
92 20250401 182300 4707575 2240 2240 2240 2240 265
93 20250401 182200 4707575 2240 2240 2240 2240 0
94 20250401 182100 4707575 2240 2240 2240 2240 0
95 20250401 182000 4707575 2240 2240 2240 2240 0
96 20250401 181900 4707575 2240 2240 2240 2240 0
97 20250401 181800 4707575 2240 2240 2240 2240 0
98 20250401 181700 4707575 2240 2240 2240 2240 0
99 20250401 181600 4707575 2240 2240 2240 2240 0
100 20250401 181500 4707575 2240 2240 2240 2240 0
101 20250401 181400 4707575 2240 2240 2240 2240 0
102 20250401 181300 4707575 2240 2240 2240 2240 0
103 20250401 181200 4707575 2240 2240 2240 2240 0
104 20250401 181100 4707575 2240 2240 2240 2240 0
105 20250401 181000 4707575 2240 2240 2240 2240 0
106 20250401 180900 4707575 2240 2240 2240 2240 0
107 20250401 180800 4707575 2240 2240 2240 2240 0
108 20250401 180700 4707575 2240 2240 2240 2240 0
109 20250401 180600 4707575 2240 2240 2240 2240 0
110 20250401 180500 4707575 2240 2240 2240 2240 0
111 20250401 180400 4707575 2240 2240 2240 2240 0
112 20250401 180300 4707575 2240 2240 2240 2240 0
113 20250401 180200 4707575 2240 2240 2240 2240 0
114 20250401 180100 4707575 2240 2240 2240 2240 0
115 20250401 180000 4707575 2240 2240 2240 2240 0
116 20250401 175900 4707575 2240 2240 2240 2240 0
117 20250401 175800 4707575 2240 2240 2240 2240 0
118 20250401 175700 4707575 2240 2240 2240 2240 0
119 20250401 175600 4707575 2240 2240 2240 2240 0
120 20250401 175500 4707575 2240 2240 2240 2240 0
121 20250401 175400 4707575 2240 2240 2240 2240 0
122 20250401 175300 4707575 2240 2240 2240 2240 265
123 20250401 175200 4707575 2240 2240 2240 2240 0
124 20250401 175100 4707575 2240 2240 2240 2240 0
125 20250401 175000 4707575 2240 2240 2240 2240 0
126 20250401 174900 4707575 2240 2240 2240 2240 0
127 20250401 174800 4707575 2240 2240 2240 2240 0
128 20250401 174700 4707575 2240 2240 2240 2240 0
129 20250401 174600 4707575 2240 2240 2240 2240 0
130 20250401 174500 4707575 2240 2240 2240 2240 0
131 20250401 174400 4707575 2240 2240 2240 2240 0
132 20250401 174300 4707575 2240 2240 2240 2240 0
133 20250401 174200 4707575 2240 2240 2240 2240 0
134 20250401 174100 4707575 2240 2240 2240 2240 0
135 20250401 174000 4707575 2240 2240 2240 2240 0
136 20250401 173900 4707575 2240 2240 2240 2240 0
137 20250401 173800 4707575 2240 2240 2240 2240 0
138 20250401 173700 4707575 2240 2240 2240 2240 0
139 20250401 173600 4707575 2240 2240 2240 2240 0
140 20250401 173500 4707575 2240 2240 2240 2240 0
141 20250401 173400 4707575 2240 2240 2240 2240 0
142 20250401 173300 4707575 2240 2240 2240 2240 0
143 20250401 173200 4707575 2240 2240 2240 2240 0
144 20250401 173100 4707575 2240 2240 2240 2240 0
145 20250401 173000 4707575 2240 2240 2240 2240 0
146 20250401 172900 4707575 2240 2240 2240 2240 0
147 20250401 172800 4707575 2240 2240 2240 2240 0
148 20250401 172700 4707575 2240 2240 2240 2240 0
149 20250401 172600 4707575 2240 2240 2240 2240 0
150 20250401 172500 4707575 2240 2240 2240 2240 0
151 20250401 172400 4707575 2240 2240 2240 2240 0
152 20250401 172300 4707575 2240 2240 2240 2240 265
153 20250401 172200 4707575 2240 2240 2240 2240 0
154 20250401 172100 4707575 2240 2240 2240 2240 0
155 20250401 172000 4707575 2240 2240 2240 2240 0
156 20250401 171900 4707575 2240 2240 2240 2240 0
157 20250401 171800 4707575 2240 2240 2240 2240 0
158 20250401 171700 4707575 2240 2240 2240 2240 0
159 20250401 171600 4707575 2240 2240 2240 2240 0
160 20250401 171500 4707575 2240 2240 2240 2240 0
161 20250401 171400 4707575 2240 2240 2240 2240 0
162 20250401 171300 4707575 2240 2240 2240 2240 0
163 20250401 171200 4707575 2240 2240 2240 2240 0
164 20250401 171100 4707575 2240 2240 2240 2240 0
165 20250401 171000 4707575 2240 2240 2240 2240 0
166 20250401 170900 4707575 2240 2240 2240 2240 0
167 20250401 170800 4707575 2240 2240 2240 2240 0
168 20250401 170700 4707575 2240 2240 2240 2240 0
169 20250401 170600 4707575 2240 2240 2240 2240 0
170 20250401 170500 4707575 2240 2240 2240 2240 0
171 20250401 170400 4707575 2240 2240 2240 2240 0
172 20250401 170300 4707575 2240 2240 2240 2240 0
173 20250401 170200 4707575 2240 2240 2240 2240 0
174 20250401 170100 4707575 2240 2240 2240 2240 0
175 20250401 170000 4707575 2240 2240 2240 2240 0
176 20250401 165900 4707575 2240 2240 2240 2240 0
177 20250401 165800 4707575 2240 2240 2240 2240 0
178 20250401 165700 4707575 2240 2240 2240 2240 0
179 20250401 165600 4707575 2240 2240 2240 2240 0
180 20250401 165500 4707575 2240 2240 2240 2240 0
181 20250401 165400 4707575 2240 2240 2240 2240 0
182 20250401 165300 4707575 2240 2240 2240 2240 265
183 20250401 165200 4707575 2240 2240 2240 2240 0
184 20250401 165100 4707575 2240 2240 2240 2240 0
185 20250401 165000 4707575 2240 2240 2240 2240 0
186 20250401 164900 4707575 2240 2240 2240 2240 0
187 20250401 164800 4707575 2240 2240 2240 2240 0
188 20250401 164700 4707575 2240 2240 2240 2240 0
189 20250401 164600 4707575 2240 2240 2240 2240 0
190 20250401 164500 4707575 2240 2240 2240 2240 0
191 20250401 164400 4707575 2240 2240 2240 2240 0
192 20250401 164300 4707575 2240 2240 2240 2240 0
193 20250401 164200 4707575 2240 2240 2240 2240 0
194 20250401 164100 4707575 2240 2240 2240 2240 0
195 20250401 164000 4707575 2240 2240 2240 2240 0
196 20250401 163900 4707575 2240 2240 2240 2240 0
197 20250401 163800 4707575 2240 2240 2240 2240 0
198 20250401 163700 4707575 2240 2240 2240 2240 0
199 20250401 163600 4707575 2240 2240 2240 2240 0
200 20250401 163500 4707575 2240 2240 2240 2240 0
201 20250401 163400 4707575 2240 2240 2240 2240 0
202 20250401 163300 4707575 2240 2240 2240 2240 0
203 20250401 163200 4707575 2240 2240 2240 2240 0
204 20250401 163100 4707575 2240 2240 2240 2240 0
205 20250401 163000 4707575 2240 2240 2240 2240 0
206 20250401 162900 4707575 2240 2240 2240 2240 0
207 20250401 162800 4707575 2240 2240 2240 2240 0
208 20250401 162700 4707575 2240 2240 2240 2240 0
209 20250401 162600 4707575 2240 2240 2240 2240 0
210 20250401 162500 4707575 2240 2240 2240 2240 0
211 20250401 162400 4707575 2240 2240 2240 2240 0
212 20250401 162300 4707575 2240 2240 2240 2240 265
213 20250401 162200 4707575 2240 2240 2240 2240 0
214 20250401 162100 4707575 2240 2240 2240 2240 0
215 20250401 162000 4707575 2240 2240 2240 2240 0
216 20250401 161900 4707575 2240 2240 2240 2240 0
217 20250401 161800 4707575 2240 2240 2240 2240 0
218 20250401 161700 4707575 2240 2240 2240 2240 0
219 20250401 161600 4707575 2240 2240 2240 2240 0
220 20250401 161500 4707575 2240 2240 2240 2240 0
221 20250401 161400 4707575 2240 2240 2240 2240 0
222 20250401 161300 4707575 2240 2240 2240 2240 0
223 20250401 161200 4707575 2240 2240 2240 2240 0
224 20250401 161100 4707575 2240 2240 2240 2240 0
225 20250401 161000 4707575 2240 2240 2240 2240 0
226 20250401 160900 4707575 2240 2240 2240 2240 0
227 20250401 160800 4707575 2240 2240 2240 2240 0
228 20250401 160700 4707575 2240 2240 2240 2240 0
229 20250401 160600 4707575 2240 2240 2240 2240 0
230 20250401 160500 4707575 2240 2240 2240 2240 0
231 20250401 160400 4707575 2240 2240 2240 2240 0
232 20250401 160300 4707575 2240 2240 2240 2240 0
233 20250401 160200 4707575 2240 2240 2240 2240 0
234 20250401 160100 4707575 2240 2240 2240 2240 0
235 20250401 160000 4707575 2240 2240 2240 2240 0
236 20250401 155900 4707575 2240 2240 2240 2240 0
237 20250401 155800 4707575 2240 2240 2240 2240 0
238 20250401 155700 4707575 2240 2240 2240 2240 0
239 20250401 155600 4707575 2240 2240 2240 2240 0
240 20250401 155500 4707575 2240 2240 2240 2240 0
241 20250401 155400 4707575 2240 2240 2240 2240 0
242 20250401 155300 4707575 2240 2240 2240 2240 265
243 20250401 155200 4707575 2240 2240 2240 2240 0
244 20250401 155100 4707575 2240 2240 2240 2240 0
245 20250401 155000 4707575 2240 2240 2240 2240 0
246 20250401 154900 4707575 2240 2240 2240 2240 0
247 20250401 154800 4707575 2240 2240 2240 2240 0
248 20250401 154700 4707575 2240 2240 2240 2240 0
249 20250401 154600 4707575 2240 2240 2240 2240 0
250 20250401 154500 4707575 2240 2240 2240 2240 0
251 20250401 154400 4707575 2240 2240 2240 2240 0
252 20250401 154300 4707575 2240 2240 2240 2240 0
253 20250401 154200 4707575 2240 2240 2240 2240 0
254 20250401 154100 4707575 2240 2240 2240 2240 0
255 20250401 154000 4707575 2240 2240 2240 2240 0
256 20250401 153900 4707575 2240 2240 2240 2240 0
257 20250401 153800 4707575 2240 2240 2240 2240 0
258 20250401 153700 4707575 2240 2240 2240 2240 0
259 20250401 153600 4707575 2240 2240 2240 2240 0
260 20250401 153500 4707575 2240 2240 2240 2240 0
261 20250401 153400 4707575 2240 2240 2240 2240 0
262 20250401 153300 4707575 2240 2240 2240 2240 0
263 20250401 153200 4707575 2240 2240 2240 2240 0
264 20250401 153100 4707575 2240 2240 2240 2240 0
265 20250401 153000 4707575 2240 2240 2240 2240 265
266 20250401 152900 4113975 2235 2235 2235 2235 0
267 20250401 152800 4113975 2235 2235 2235 2235 0
268 20250401 152700 4113975 2235 2235 2235 2235 0
269 20250401 152600 4113975 2235 2235 2235 2235 0
270 20250401 152500 4113975 2235 2235 2235 2235 0
271 20250401 152400 4113975 2235 2235 2235 2235 0
272 20250401 152300 4113975 2235 2235 2235 2235 0
273 20250401 152200 4113975 2235 2235 2235 2235 0
274 20250401 152100 4113975 2235 2235 2235 2235 0
275 20250401 152000 4113975 2235 2235 2235 2235 0
276 20250401 151900 4113975 2235 2235 2235 2235 0
277 20250401 151800 4113975 2235 2235 2235 2235 0
278 20250401 151700 4113975 2235 2235 2235 2235 0
279 20250401 151600 4113975 2235 2235 2235 2235 0
280 20250401 151500 4113975 2235 2235 2235 2235 0
281 20250401 151400 4113975 2235 2235 2235 2235 0
282 20250401 151300 4113975 2235 2235 2235 2235 0
283 20250401 151200 4113975 2235 2235 2235 2235 0
284 20250401 151100 4113975 2235 2235 2235 2235 0
285 20250401 151000 4113975 2235 2235 2235 2235 0
286 20250401 150900 4113975 2235 2235 2235 2235 0
287 20250401 150800 4113975 2235 2235 2235 2235 0
288 20250401 150700 4113975 2235 2235 2235 2235 0
289 20250401 150600 4113975 2235 2235 2235 2235 0
290 20250401 150500 4113975 2235 2235 2235 2235 0
291 20250401 150400 4113975 2235 2235 2235 2235 0
292 20250401 150300 4113975 2235 2235 2235 2235 0
293 20250401 150200 4113975 2235 2235 2235 2235 0
294 20250401 150100 4113975 2235 2235 2235 2235 0
295 20250401 150000 4113975 2235 2235 2235 2235 2
296 20250401 145900 4109505 2230 2230 2230 2230 0
297 20250401 145800 4109505 2230 2230 2230 2230 0
298 20250401 145700 4109505 2230 2230 2230 2230 0
299 20250401 145600 4109505 2230 2230 2230 2230 0
300 20250401 145500 4109505 2230 2230 2230 2230 0
301 20250401 145400 4109505 2230 2230 2230 2230 0
302 20250401 145300 4109505 2230 2230 2230 2230 0
303 20250401 145200 4109505 2230 2230 2230 2230 0
304 20250401 145100 4109505 2230 2230 2230 2230 0
305 20250401 145000 4109505 2230 2230 2230 2230 0
306 20250401 144900 4109505 2230 2230 2230 2230 0
307 20250401 144800 4109505 2230 2230 2230 2230 0
308 20250401 144700 4109505 2230 2230 2230 2230 150
309 20250401 144600 3775005 2235 2235 2235 2235 0
310 20250401 144500 3775005 2235 2235 2235 2235 0
311 20250401 144400 3775005 2235 2235 2235 2235 0
312 20250401 144300 3775005 2235 2230 2235 2230 549
313 20250401 144200 2550490 2230 2230 2230 2230 0
314 20250401 144100 2550490 2230 2230 2230 2230 0
315 20250401 144000 2550490 2230 2230 2230 2230 0
316 20250401 143900 2550490 2230 2230 2230 2230 0
317 20250401 143800 2550490 2230 2230 2230 2230 0
318 20250401 143700 2550490 2230 2230 2230 2230 0
319 20250401 143600 2550490 2230 2230 2230 2230 0
320 20250401 143500 2550490 2230 2230 2230 2230 0
321 20250401 143400 2550490 2230 2230 2230 2230 0
322 20250401 143300 2550490 2230 2230 2230 2230 0
323 20250401 143200 2550490 2230 2230 2230 2230 0
324 20250401 143100 2550490 2230 2230 2235 2230 67
325 20250401 143000 2401055 2230 2230 2230 2230 0
326 20250401 142900 2401055 2230 2230 2230 2230 0
327 20250401 142800 2401055 2230 2230 2230 2230 0
328 20250401 142700 2401055 2230 2230 2230 2230 0
329 20250401 142600 2401055 2230 2230 2230 2230 0
330 20250401 142500 2401055 2230 2230 2230 2230 0
331 20250401 142400 2401055 2230 2230 2230 2230 0
332 20250401 142300 2401055 2230 2230 2230 2230 0
333 20250401 142200 2401055 2230 2230 2230 2230 0
334 20250401 142100 2401055 2230 2230 2230 2230 0
335 20250401 142000 2401055 2230 2230 2230 2230 0
336 20250401 141900 2401055 2230 2230 2230 2230 0
337 20250401 141800 2401055 2230 2230 2230 2230 0
338 20250401 141700 2401055 2230 2230 2230 2230 0
339 20250401 141600 2401055 2230 2230 2230 2230 0
340 20250401 141500 2401055 2230 2230 2230 2230 0
341 20250401 141400 2401055 2230 2230 2230 2230 0
342 20250401 141300 2401055 2230 2230 2230 2230 0
343 20250401 141200 2401055 2230 2230 2230 2230 0
344 20250401 141100 2401055 2230 2230 2230 2230 0
345 20250401 141000 2401055 2230 2230 2230 2230 0
346 20250401 140900 2401055 2230 2230 2230 2230 0
347 20250401 140800 2401055 2230 2230 2230 2230 0
348 20250401 140700 2401055 2230 2230 2230 2230 0
349 20250401 140600 2401055 2230 2230 2230 2230 0
350 20250401 140500 2401055 2230 2230 2230 2230 0
351 20250401 140400 2401055 2230 2230 2230 2230 0
352 20250401 140300 2401055 2230 2230 2230 2230 0
353 20250401 140200 2401055 2230 2230 2230 2230 0
354 20250401 140100 2401055 2230 2230 2230 2230 0
355 20250401 140000 2401055 2230 2230 2230 2230 0
356 20250401 135900 2401055 2230 2230 2230 2230 0
357 20250401 135800 2401055 2230 2230 2230 2230 0
358 20250401 135700 2401055 2230 2230 2230 2230 0
359 20250401 135600 2401055 2230 2230 2230 2230 0
360 20250401 135500 2401055 2230 2230 2230 2230 0
361 20250401 135400 2401055 2230 2230 2230 2230 0
362 20250401 135300 2401055 2230 2230 2230 2230 0
363 20250401 135200 2401055 2230 2230 2230 2230 0
364 20250401 135100 2401055 2230 2230 2230 2230 0
365 20250401 135000 2401055 2230 2230 2230 2230 0
366 20250401 134900 2401055 2230 2230 2230 2230 0
367 20250401 134800 2401055 2230 2230 2230 2230 0
368 20250401 134700 2401055 2230 2230 2230 2230 0
369 20250401 134600 2401055 2230 2230 2230 2230 0
370 20250401 134500 2401055 2230 2230 2230 2230 0
371 20250401 134400 2401055 2230 2230 2230 2230 0
372 20250401 134300 2401055 2230 2230 2230 2230 0
373 20250401 134200 2401055 2230 2230 2230 2230 0
374 20250401 134100 2401055 2230 2230 2230 2230 0
375 20250401 134000 2401055 2230 2230 2230 2230 0
376 20250401 133900 2401055 2230 2230 2230 2230 0
377 20250401 133800 2401055 2230 2230 2230 2230 0
378 20250401 133700 2401055 2230 2230 2230 2230 0
379 20250401 133600 2401055 2230 2230 2230 2230 0
380 20250401 133500 2401055 2230 2230 2230 2230 0
381 20250401 133400 2401055 2230 2230 2230 2230 0
382 20250401 133300 2401055 2230 2230 2230 2230 0
383 20250401 133200 2401055 2230 2230 2230 2230 0
384 20250401 133100 2401055 2230 2230 2230 2230 0
385 20250401 133000 2401055 2230 2230 2230 2230 0
386 20250401 132900 2401055 2230 2230 2230 2230 0
387 20250401 132800 2401055 2230 2230 2230 2230 0
388 20250401 132700 2401055 2230 2230 2230 2230 0
389 20250401 132600 2401055 2230 2230 2230 2230 0
390 20250401 132500 2401055 2230 2225 2230 2225 404
391 20250401 132400 1502145 2225 2225 2225 2225 0
392 20250401 132300 1502145 2225 2225 2225 2225 0
393 20250401 132200 1502145 2225 2225 2225 2225 0
394 20250401 132100 1502145 2225 2225 2225 2225 0
395 20250401 132000 1502145 2225 2225 2225 2225 0
396 20250401 131900 1502145 2225 2225 2225 2225 0
397 20250401 131800 1502145 2225 2225 2225 2225 0
398 20250401 131700 1502145 2225 2225 2225 2225 0
399 20250401 131600 1502145 2225 2225 2225 2225 0
400 20250401 131500 1502145 2225 2225 2225 2225 0
401 20250401 131400 1502145 2225 2225 2225 2225 0
402 20250401 131300 1502145 2225 2225 2225 2225 0
403 20250401 131200 1502145 2225 2225 2225 2225 0
404 20250401 131100 1502145 2225 2225 2225 2225 0
405 20250401 131000 1502145 2225 2225 2225 2225 0
406 20250401 130900 1502145 2225 2225 2225 2225 0
407 20250401 130800 1502145 2225 2225 2225 2225 0
408 20250401 130700 1502145 2225 2225 2225 2225 0
409 20250401 130600 1502145 2225 2225 2225 2225 0
410 20250401 130500 1502145 2225 2225 2225 2225 0
411 20250401 130400 1502145 2225 2225 2225 2225 0
412 20250401 130300 1502145 2225 2225 2225 2225 0
413 20250401 130200 1502145 2225 2225 2225 2225 0
414 20250401 130100 1502145 2225 2225 2225 2225 0
415 20250401 130000 1502145 2225 2225 2225 2225 0
416 20250401 125900 1502145 2225 2225 2225 2225 0
417 20250401 125800 1502145 2225 2225 2225 2225 0
418 20250401 125700 1502145 2225 2225 2225 2225 0
419 20250401 125600 1502145 2225 2225 2225 2225 0
420 20250401 125500 1502145 2225 2225 2225 2225 0
421 20250401 125400 1502145 2225 2225 2225 2225 0
422 20250401 125300 1502145 2225 2225 2225 2225 0
423 20250401 125200 1502145 2225 2225 2225 2225 0
424 20250401 125100 1502145 2225 2225 2225 2225 0
425 20250401 125000 1502145 2225 2225 2225 2225 0
426 20250401 124900 1502145 2225 2225 2225 2225 0
427 20250401 124800 1502145 2225 2225 2225 2225 0
428 20250401 124700 1502145 2225 2225 2225 2225 0
429 20250401 124600 1502145 2225 2225 2225 2225 0
430 20250401 124500 1502145 2225 2225 2225 2225 0
431 20250401 124400 1502145 2225 2225 2225 2225 0
432 20250401 124300 1502145 2225 2225 2225 2225 0
433 20250401 124200 1502145 2225 2225 2225 2225 0
434 20250401 124100 1502145 2225 2225 2225 2225 0
435 20250401 124000 1502145 2225 2225 2225 2225 0
436 20250401 123900 1502145 2225 2225 2225 2225 0
437 20250401 123800 1502145 2225 2225 2225 2225 0
438 20250401 123700 1502145 2225 2225 2225 2225 0
439 20250401 123600 1502145 2225 2225 2225 2225 0
440 20250401 123500 1502145 2225 2225 2225 2225 0
441 20250401 123400 1502145 2225 2225 2225 2225 0
442 20250401 123300 1502145 2225 2225 2225 2225 0
443 20250401 123200 1502145 2225 2225 2225 2225 0
444 20250401 123100 1502145 2225 2225 2225 2225 0
445 20250401 123000 1502145 2225 2225 2225 2225 0
446 20250401 122900 1502145 2225 2225 2225 2225 0
447 20250401 122800 1502145 2225 2225 2225 2225 0
448 20250401 122700 1502145 2225 2225 2225 2225 0
449 20250401 122600 1502145 2225 2225 2225 2225 0
450 20250401 122500 1502145 2225 2225 2225 2225 0
451 20250401 122400 1502145 2225 2220 2225 2220 11
452 20250401 122300 1477675 2225 2225 2225 2225 0
453 20250401 122200 1477675 2225 2225 2225 2225 0
454 20250401 122100 1477675 2225 2225 2225 2225 0
455 20250401 122000 1477675 2225 2225 2225 2225 0
456 20250401 121900 1477675 2225 2225 2225 2225 0
457 20250401 121800 1477675 2225 2225 2225 2225 0
458 20250401 121700 1477675 2225 2225 2225 2225 0
459 20250401 121600 1477675 2225 2225 2225 2225 0
460 20250401 121500 1477675 2225 2225 2225 2225 0
461 20250401 121400 1477675 2225 2225 2225 2225 0
462 20250401 121300 1477675 2225 2225 2225 2225 0
463 20250401 121200 1477675 2225 2225 2225 2225 0
464 20250401 121100 1477675 2225 2225 2225 2225 0
465 20250401 121000 1477675 2225 2225 2225 2225 0
466 20250401 120900 1477675 2225 2225 2225 2225 0
467 20250401 120800 1477675 2225 2225 2225 2225 0
468 20250401 120700 1477675 2225 2225 2225 2225 1
469 20250401 120600 1475450 2185 2185 2185 2185 0
470 20250401 120500 1475450 2185 2185 2185 2185 0
471 20250401 120400 1475450 2185 2205 2205 2185 100
472 20250401 120300 1255635 2225 2225 2225 2225 0
473 20250401 120200 1255635 2225 2225 2225 2225 0
474 20250401 120100 1255635 2225 2225 2225 2225 0
475 20250401 120000 1255635 2225 2225 2225 2225 0
476 20250401 115900 1255635 2225 2225 2225 2225 0
477 20250401 115800 1255635 2225 2225 2225 2225 0
478 20250401 115700 1255635 2225 2225 2225 2225 0
479 20250401 115600 1255635 2225 2225 2225 2225 0
480 20250401 115500 1255635 2225 2225 2225 2225 0
481 20250401 115400 1255635 2225 2225 2225 2225 0
482 20250401 115300 1255635 2225 2225 2225 2225 0
483 20250401 115200 1255635 2225 2225 2225 2225 0
484 20250401 115100 1255635 2225 2225 2225 2225 0
485 20250401 115000 1255635 2225 2225 2225 2225 1
486 20250401 114900 1253410 2205 2205 2205 2205 0
487 20250401 114800 1253410 2205 2205 2205 2205 0
488 20250401 114700 1253410 2205 2205 2205 2205 0
489 20250401 114600 1253410 2205 2205 2205 2205 0
490 20250401 114500 1253410 2205 2205 2205 2205 0
491 20250401 114400 1253410 2205 2205 2205 2205 1
492 20250401 114300 1251205 2240 2240 2240 2240 0
493 20250401 114200 1251205 2240 2240 2240 2240 0
494 20250401 114100 1251205 2240 2240 2240 2240 10
495 20250401 114000 1228805 2245 2245 2245 2245 0
496 20250401 113900 1228805 2245 2245 2245 2245 0
497 20250401 113800 1228805 2245 2245 2245 2245 0
498 20250401 113700 1228805 2245 2245 2245 2245 0
499 20250401 113600 1228805 2245 2245 2245 2245 0
500 20250401 113500 1228805 2245 2245 2245 2245 0
501 20250401 113400 1228805 2245 2245 2245 2245 0
502 20250401 113300 1228805 2245 2245 2245 2245 0
503 20250401 113200 1228805 2245 2245 2245 2245 0
504 20250401 113100 1228805 2245 2245 2245 2245 0
505 20250401 113000 1228805 2245 2245 2245 2245 0
506 20250401 112900 1228805 2245 2245 2245 2245 0
507 20250401 112800 1228805 2245 2245 2245 2245 0
508 20250401 112700 1228805 2245 2245 2245 2245 0
509 20250401 112600 1228805 2245 2245 2245 2245 0
510 20250401 112500 1228805 2245 2245 2245 2245 0
511 20250401 112400 1228805 2245 2245 2245 2245 0
512 20250401 112300 1228805 2245 2245 2245 2245 0
513 20250401 112200 1228805 2245 2245 2245 2245 0
514 20250401 112100 1228805 2245 2245 2245 2245 0
515 20250401 112000 1228805 2245 2245 2245 2245 1
516 20250401 111900 1226560 2245 2245 2245 2245 2
517 20250401 111800 1222070 2245 2245 2245 2245 0
518 20250401 111700 1222070 2245 2245 2245 2245 0
519 20250401 111600 1222070 2245 2210 2245 2210 30
520 20250401 111500 1155665 2210 2210 2210 2210 0
521 20250401 111400 1155665 2210 2210 2210 2210 0
522 20250401 111300 1155665 2210 2210 2210 2210 0
523 20250401 111200 1155665 2210 2210 2210 2210 0
524 20250401 111100 1155665 2210 2210 2210 2210 0
525 20250401 111000 1155665 2210 2210 2210 2210 0
526 20250401 110900 1155665 2210 2210 2210 2210 0
527 20250401 110800 1155665 2210 2210 2210 2210 0
528 20250401 110700 1155665 2210 2210 2210 2210 1
529 20250401 110600 1153455 2200 2200 2200 2200 0
530 20250401 110500 1153455 2200 2200 2200 2200 0
531 20250401 110400 1153455 2200 2200 2200 2200 0
532 20250401 110300 1153455 2200 2200 2200 2200 0
533 20250401 110200 1153455 2200 2200 2200 2200 0
534 20250401 110100 1153455 2200 2200 2200 2200 0
535 20250401 110000 1153455 2200 2200 2200 2200 0
536 20250401 105900 1153455 2200 2200 2200 2200 0
537 20250401 105800 1153455 2200 2200 2200 2200 0
538 20250401 105700 1153455 2200 2200 2200 2200 0
539 20250401 105600 1153455 2200 2200 2200 2200 27
540 20250401 105500 1094055 2195 2195 2195 2195 0
541 20250401 105400 1094055 2195 2195 2195 2195 0
542 20250401 105300 1094055 2195 2195 2195 2195 0
543 20250401 105200 1094055 2195 2195 2195 2195 0
544 20250401 105100 1094055 2195 2195 2195 2195 0
545 20250401 105000 1094055 2195 2195 2195 2195 0
546 20250401 104900 1094055 2195 2195 2195 2195 0
547 20250401 104800 1094055 2195 2195 2195 2195 0
548 20250401 104700 1094055 2195 2195 2195 2195 3
549 20250401 104600 1087470 2195 2195 2195 2195 0
550 20250401 104500 1087470 2195 2195 2195 2195 0
551 20250401 104400 1087470 2195 2195 2195 2195 0
552 20250401 104300 1087470 2195 2195 2195 2195 0
553 20250401 104200 1087470 2195 2195 2195 2195 0
554 20250401 104100 1087470 2195 2195 2195 2195 0
555 20250401 104000 1087470 2195 2195 2195 2195 0
556 20250401 103900 1087470 2195 2195 2195 2195 0
557 20250401 103800 1087470 2195 2195 2195 2195 1
558 20250401 103700 1085275 2195 2195 2195 2195 0
559 20250401 103600 1085275 2195 2195 2195 2195 0
560 20250401 103500 1085275 2195 2195 2195 2195 0
561 20250401 103400 1085275 2195 2195 2195 2195 0
562 20250401 103300 1085275 2195 2195 2195 2195 0
563 20250401 103200 1085275 2195 2195 2195 2195 0
564 20250401 103100 1085275 2195 2195 2195 2195 0
565 20250401 103000 1085275 2195 2195 2195 2195 0
566 20250401 102900 1085275 2195 2195 2195 2195 0
567 20250401 102800 1085275 2195 2195 2195 2195 0
568 20250401 102700 1085275 2195 2195 2195 2195 0
569 20250401 102600 1085275 2195 2195 2195 2195 0
570 20250401 102500 1085275 2195 2195 2195 2195 0
571 20250401 102400 1085275 2195 2195 2195 2195 0
572 20250401 102300 1085275 2195 2195 2195 2195 0
573 20250401 102200 1085275 2195 2195 2195 2195 0
574 20250401 102100 1085275 2195 2195 2195 2195 0
575 20250401 102000 1085275 2195 2195 2195 2195 0
576 20250401 101900 1085275 2195 2195 2195 2195 0
577 20250401 101800 1085275 2195 2195 2195 2195 0
578 20250401 101700 1085275 2195 2195 2195 2195 1
579 20250401 101600 1083080 2210 2210 2210 2210 0
580 20250401 101500 1083080 2210 2210 2210 2210 0
581 20250401 101400 1083080 2210 2210 2210 2210 0
582 20250401 101300 1083080 2210 2210 2210 2210 0
583 20250401 101200 1083080 2210 2210 2210 2210 0
584 20250401 101100 1083080 2210 2210 2210 2210 0
585 20250401 101000 1083080 2210 2210 2210 2210 0
586 20250401 100900 1083080 2210 2210 2210 2210 0
587 20250401 100800 1083080 2210 2210 2210 2210 0
588 20250401 100700 1083080 2210 2210 2210 2210 0
589 20250401 100600 1083080 2210 2210 2210 2210 3
590 20250401 100500 1076450 2225 2225 2225 2225 0
591 20250401 100400 1076450 2225 2225 2225 2225 0
592 20250401 100300 1076450 2225 2225 2225 2225 0
593 20250401 100200 1076450 2225 2225 2225 2225 0
594 20250401 100100 1076450 2225 2225 2225 2225 0
595 20250401 100000 1076450 2225 2225 2225 2225 0
596 20250401 095900 1076450 2225 2225 2225 2225 0
597 20250401 095800 1076450 2225 2225 2225 2225 0
598 20250401 095700 1076450 2225 2225 2225 2225 0
599 20250401 095600 1076450 2225 2225 2225 2225 0
600 20250401 095500 1076450 2225 2225 2225 2225 0
601 20250401 095400 1076450 2225 2225 2225 2225 0
602 20250401 095300 1076450 2225 2225 2225 2225 0
603 20250401 095200 1076450 2225 2225 2225 2225 0
604 20250401 095100 1076450 2225 2225 2225 2225 0
605 20250401 095000 1076450 2225 2225 2225 2225 0
606 20250401 094900 1076450 2225 2225 2225 2225 0
607 20250401 094800 1076450 2225 2225 2225 2225 0
608 20250401 094700 1076450 2225 2225 2225 2225 0
609 20250401 094600 1076450 2225 2225 2225 2225 0
610 20250401 094500 1076450 2225 2225 2225 2225 0
611 20250401 094400 1076450 2225 2225 2225 2225 0
612 20250401 094300 1076450 2225 2225 2225 2225 0
613 20250401 094200 1076450 2225 2225 2225 2225 0
614 20250401 094100 1076450 2225 2225 2225 2225 0
615 20250401 094000 1076450 2225 2225 2225 2225 0
616 20250401 093900 1076450 2225 2225 2225 2225 0
617 20250401 093800 1076450 2225 2225 2225 2225 0
618 20250401 093700 1076450 2225 2225 2225 2225 0
619 20250401 093600 1076450 2225 2225 2225 2225 0
620 20250401 093500 1076450 2225 2210 2225 2190 160
621 20250401 093400 725740 2220 2220 2220 2220 0
622 20250401 093300 725740 2220 2220 2220 2220 0
623 20250401 093200 725740 2220 2220 2220 2220 0
624 20250401 093100 725740 2220 2220 2220 2220 0
625 20250401 093000 725740 2220 2220 2220 2220 0
626 20250401 092900 725740 2220 2220 2220 2220 0
627 20250401 092800 725740 2220 2220 2220 2220 0
628 20250401 092700 725740 2220 2220 2220 2220 0
629 20250401 092600 725740 2220 2220 2220 2220 0
630 20250401 092500 725740 2220 2220 2220 2220 0
631 20250401 092400 725740 2220 2220 2220 2220 1
632 20250401 092300 723520 2230 2230 2230 2230 0
633 20250401 092200 723520 2230 2230 2230 2230 0
634 20250401 092100 723520 2230 2230 2230 2230 0
635 20250401 092000 723520 2230 2230 2230 2230 6
636 20250401 091900 710140 2230 2230 2230 2230 0
637 20250401 091800 710140 2230 2230 2230 2230 0
638 20250401 091700 710140 2230 2230 2230 2230 0
639 20250401 091600 710140 2230 2230 2230 2230 0
640 20250401 091500 710140 2230 2235 2235 2230 226
641 20250401 091400 206155 2245 2245 2245 2245 0
642 20250401 091300 206155 2245 2245 2245 2245 54
643 20250401 091200 84925 2245 2245 2245 2245 0
644 20250401 091100 84925 2245 2245 2245 2245 0
645 20250401 091000 84925 2245 2245 2245 2245 0
646 20250401 090900 84925 2245 2245 2245 2245 0
647 20250401 090800 84925 2245 2245 2245 2245 0
648 20250401 090700 84925 2245 2245 2245 2245 0
649 20250401 090600 84925 2245 2245 2245 2245 0
650 20250401 090500 84925 2245 2230 2245 2230 24
651 20250401 090400 31245 2230 2230 2230 2230 0
652 20250401 090300 31245 2230 2230 2230 2230 0
653 20250401 090200 31245 2230 2230 2230 2230 9
654 20250401 090100 11175 2230 2230 2230 2230 0
655 20250401 090000 11175 2230 2255 2255 2230 5

1
064520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,22351062,0,47831272680,0.00
20250327,0,22351062,0,47831272680,0.00
20250326,0,22351062,0,46937230200,0.00
20250325,0,22351062,0,45260900550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 22351062 0 47831272680 0.00
3 20250327 0 22351062 0 47831272680 0.00
4 20250326 0 22351062 0 46937230200 0.00
5 20250325 0 22351062 0 45260900550 0.00