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

667
080420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,35650005,2255,2255,2255,2255,513
20250401,200400,35650005,2255,2255,2255,2255,0
20250401,200300,35650005,2255,2255,2255,2255,0
20250401,200200,35650005,2255,2255,2255,2255,0
20250401,200100,35650005,2255,2255,2255,2255,0
20250401,200000,35650005,2255,2255,2255,2255,0
20250401,195900,35650005,2255,2255,2255,2255,0
20250401,195800,35650005,2255,2255,2255,2255,0
20250401,195700,35650005,2255,2255,2255,2255,0
20250401,195600,35650005,2255,2255,2255,2255,0
20250401,195500,35650005,2255,2255,2255,2255,0
20250401,195400,35650005,2255,2255,2255,2255,0
20250401,195300,35650005,2255,2255,2255,2255,0
20250401,195200,35650005,2255,2255,2255,2255,0
20250401,195100,35650005,2255,2255,2255,2255,0
20250401,195000,35650005,2255,2255,2255,2255,0
20250401,194900,35650005,2255,2255,2255,2255,0
20250401,194800,35650005,2255,2255,2255,2255,0
20250401,194700,35650005,2255,2255,2255,2255,0
20250401,194600,35650005,2255,2255,2255,2255,0
20250401,194500,35650005,2255,2255,2255,2255,0
20250401,194400,35650005,2255,2255,2255,2255,0
20250401,194300,35650005,2255,2255,2255,2255,0
20250401,194200,35650005,2255,2255,2255,2255,0
20250401,194100,35650005,2255,2255,2255,2255,0
20250401,194000,35650005,2255,2255,2255,2255,0
20250401,193900,35650005,2255,2255,2255,2255,0
20250401,193800,35650005,2255,2255,2255,2255,0
20250401,193700,35650005,2255,2255,2255,2255,0
20250401,193600,35650005,2255,2255,2255,2255,0
20250401,193500,35650005,2255,2255,2255,2255,513
20250401,193400,35650005,2255,2255,2255,2255,0
20250401,193300,35650005,2255,2255,2255,2255,0
20250401,193200,35650005,2255,2255,2255,2255,0
20250401,193100,35650005,2255,2255,2255,2255,0
20250401,193000,35650005,2255,2255,2255,2255,0
20250401,192900,35650005,2255,2255,2255,2255,0
20250401,192800,35650005,2255,2255,2255,2255,0
20250401,192700,35650005,2255,2255,2255,2255,0
20250401,192600,35650005,2255,2255,2255,2255,0
20250401,192500,35650005,2255,2255,2255,2255,0
20250401,192400,35650005,2255,2255,2255,2255,0
20250401,192300,35650005,2255,2255,2255,2255,0
20250401,192200,35650005,2255,2255,2255,2255,0
20250401,192100,35650005,2255,2255,2255,2255,0
20250401,192000,35650005,2255,2255,2255,2255,0
20250401,191900,35650005,2255,2255,2255,2255,0
20250401,191800,35650005,2255,2255,2255,2255,0
20250401,191700,35650005,2255,2255,2255,2255,0
20250401,191600,35650005,2255,2255,2255,2255,0
20250401,191500,35650005,2255,2255,2255,2255,0
20250401,191400,35650005,2255,2255,2255,2255,0
20250401,191300,35650005,2255,2255,2255,2255,0
20250401,191200,35650005,2255,2255,2255,2255,0
20250401,191100,35650005,2255,2255,2255,2255,0
20250401,191000,35650005,2255,2255,2255,2255,0
20250401,190900,35650005,2255,2255,2255,2255,0
20250401,190800,35650005,2255,2255,2255,2255,0
20250401,190700,35650005,2255,2255,2255,2255,0
20250401,190600,35650005,2255,2255,2255,2255,0
20250401,190500,35650005,2255,2255,2255,2255,513
20250401,190400,35650005,2255,2255,2255,2255,0
20250401,190300,35650005,2255,2255,2255,2255,0
20250401,190200,35650005,2255,2255,2255,2255,0
20250401,190100,35650005,2255,2255,2255,2255,0
20250401,190000,35650005,2255,2255,2255,2255,0
20250401,185900,35650005,2255,2255,2255,2255,0
20250401,185800,35650005,2255,2255,2255,2255,0
20250401,185700,35650005,2255,2255,2255,2255,0
20250401,185600,35650005,2255,2255,2255,2255,0
20250401,185500,35650005,2255,2255,2255,2255,0
20250401,185400,35650005,2255,2255,2255,2255,0
20250401,185300,35650005,2255,2255,2255,2255,0
20250401,185200,35650005,2255,2255,2255,2255,0
20250401,185100,35650005,2255,2255,2255,2255,0
20250401,185000,35650005,2255,2255,2255,2255,0
20250401,184900,35650005,2255,2255,2255,2255,0
20250401,184800,35650005,2255,2255,2255,2255,0
20250401,184700,35650005,2255,2255,2255,2255,0
20250401,184600,35650005,2255,2255,2255,2255,0
20250401,184500,35650005,2255,2255,2255,2255,0
20250401,184400,35650005,2255,2255,2255,2255,0
20250401,184300,35650005,2255,2255,2255,2255,0
20250401,184200,35650005,2255,2255,2255,2255,0
20250401,184100,35650005,2255,2255,2255,2255,0
20250401,184000,35650005,2255,2255,2255,2255,0
20250401,183900,35650005,2255,2255,2255,2255,0
20250401,183800,35650005,2255,2255,2255,2255,0
20250401,183700,35650005,2255,2255,2255,2255,0
20250401,183600,35650005,2255,2255,2255,2255,0
20250401,183500,35650005,2255,2255,2255,2255,513
20250401,183400,35650005,2255,2255,2255,2255,0
20250401,183300,35650005,2255,2255,2255,2255,0
20250401,183200,35650005,2255,2255,2255,2255,0
20250401,183100,35650005,2255,2255,2255,2255,0
20250401,183000,35650005,2255,2255,2255,2255,0
20250401,182900,35650005,2255,2255,2255,2255,0
20250401,182800,35650005,2255,2255,2255,2255,0
20250401,182700,35650005,2255,2255,2255,2255,0
20250401,182600,35650005,2255,2255,2255,2255,0
20250401,182500,35650005,2255,2255,2255,2255,0
20250401,182400,35650005,2255,2255,2255,2255,0
20250401,182300,35650005,2255,2255,2255,2255,0
20250401,182200,35650005,2255,2255,2255,2255,0
20250401,182100,35650005,2255,2255,2255,2255,0
20250401,182000,35650005,2255,2255,2255,2255,0
20250401,181900,35650005,2255,2255,2255,2255,0
20250401,181800,35650005,2255,2255,2255,2255,0
20250401,181700,35650005,2255,2255,2255,2255,0
20250401,181600,35650005,2255,2255,2255,2255,0
20250401,181500,35650005,2255,2255,2255,2255,0
20250401,181400,35650005,2255,2255,2255,2255,0
20250401,181300,35650005,2255,2255,2255,2255,0
20250401,181200,35650005,2255,2255,2255,2255,0
20250401,181100,35650005,2255,2255,2255,2255,0
20250401,181000,35650005,2255,2255,2255,2255,0
20250401,180900,35650005,2255,2255,2255,2255,0
20250401,180800,35650005,2255,2255,2255,2255,0
20250401,180700,35650005,2255,2255,2255,2255,0
20250401,180600,35650005,2255,2255,2255,2255,0
20250401,180500,35650005,2255,2255,2255,2255,513
20250401,180400,35650005,2255,2255,2255,2255,0
20250401,180300,35650005,2255,2255,2255,2255,0
20250401,180200,35650005,2255,2255,2255,2255,0
20250401,180100,35650005,2255,2255,2255,2255,0
20250401,180000,35650005,2255,2255,2255,2255,0
20250401,175900,35650005,2255,2255,2255,2255,0
20250401,175800,35650005,2255,2255,2255,2255,0
20250401,175700,35650005,2255,2255,2255,2255,0
20250401,175600,35650005,2255,2255,2255,2255,0
20250401,175500,35650005,2255,2255,2255,2255,0
20250401,175400,35650005,2255,2255,2255,2255,0
20250401,175300,35650005,2255,2255,2255,2255,0
20250401,175200,35650005,2255,2255,2255,2255,0
20250401,175100,35650005,2255,2255,2255,2255,0
20250401,175000,35650005,2255,2255,2255,2255,0
20250401,174900,35650005,2255,2255,2255,2255,0
20250401,174800,35650005,2255,2255,2255,2255,0
20250401,174700,35650005,2255,2255,2255,2255,0
20250401,174600,35650005,2255,2255,2255,2255,0
20250401,174500,35650005,2255,2255,2255,2255,0
20250401,174400,35650005,2255,2255,2255,2255,0
20250401,174300,35650005,2255,2255,2255,2255,0
20250401,174200,35650005,2255,2255,2255,2255,0
20250401,174100,35650005,2255,2255,2255,2255,0
20250401,174000,35650005,2255,2255,2255,2255,0
20250401,173900,35650005,2255,2255,2255,2255,0
20250401,173800,35650005,2255,2255,2255,2255,0
20250401,173700,35650005,2255,2255,2255,2255,0
20250401,173600,35650005,2255,2255,2255,2255,0
20250401,173500,35650005,2255,2255,2255,2255,513
20250401,173400,35650005,2255,2255,2255,2255,0
20250401,173300,35650005,2255,2255,2255,2255,0
20250401,173200,35650005,2255,2255,2255,2255,0
20250401,173100,35650005,2255,2255,2255,2255,0
20250401,173000,35650005,2255,2255,2255,2255,0
20250401,172900,35650005,2255,2255,2255,2255,0
20250401,172800,35650005,2255,2255,2255,2255,0
20250401,172700,35650005,2255,2255,2255,2255,0
20250401,172600,35650005,2255,2255,2255,2255,0
20250401,172500,35650005,2255,2255,2255,2255,0
20250401,172400,35650005,2255,2255,2255,2255,0
20250401,172300,35650005,2255,2255,2255,2255,0
20250401,172200,35650005,2255,2255,2255,2255,0
20250401,172100,35650005,2255,2255,2255,2255,0
20250401,172000,35650005,2255,2255,2255,2255,0
20250401,171900,35650005,2255,2255,2255,2255,0
20250401,171800,35650005,2255,2255,2255,2255,0
20250401,171700,35650005,2255,2255,2255,2255,0
20250401,171600,35650005,2255,2255,2255,2255,0
20250401,171500,35650005,2255,2255,2255,2255,0
20250401,171400,35650005,2255,2255,2255,2255,0
20250401,171300,35650005,2255,2255,2255,2255,0
20250401,171200,35650005,2255,2255,2255,2255,0
20250401,171100,35650005,2255,2255,2255,2255,0
20250401,171000,35650005,2255,2255,2255,2255,0
20250401,170900,35650005,2255,2255,2255,2255,0
20250401,170800,35650005,2255,2255,2255,2255,0
20250401,170700,35650005,2255,2255,2255,2255,0
20250401,170600,35650005,2255,2255,2255,2255,0
20250401,170500,35650005,2255,2255,2255,2255,513
20250401,170400,35650005,2255,2255,2255,2255,0
20250401,170300,35650005,2255,2255,2255,2255,0
20250401,170200,35650005,2255,2255,2255,2255,0
20250401,170100,35650005,2255,2255,2255,2255,0
20250401,170000,35650005,2255,2255,2255,2255,0
20250401,165900,35650005,2255,2255,2255,2255,0
20250401,165800,35650005,2255,2255,2255,2255,0
20250401,165700,35650005,2255,2255,2255,2255,0
20250401,165600,35650005,2255,2255,2255,2255,0
20250401,165500,35650005,2255,2255,2255,2255,0
20250401,165400,35650005,2255,2255,2255,2255,0
20250401,165300,35650005,2255,2255,2255,2255,0
20250401,165200,35650005,2255,2255,2255,2255,0
20250401,165100,35650005,2255,2255,2255,2255,0
20250401,165000,35650005,2255,2255,2255,2255,0
20250401,164900,35650005,2255,2255,2255,2255,0
20250401,164800,35650005,2255,2255,2255,2255,0
20250401,164700,35650005,2255,2255,2255,2255,0
20250401,164600,35650005,2255,2255,2255,2255,0
20250401,164500,35650005,2255,2255,2255,2255,0
20250401,164400,35650005,2255,2255,2255,2255,0
20250401,164300,35650005,2255,2255,2255,2255,0
20250401,164200,35650005,2255,2255,2255,2255,0
20250401,164100,35650005,2255,2255,2255,2255,0
20250401,164000,35650005,2255,2255,2255,2255,0
20250401,163900,35650005,2255,2255,2255,2255,0
20250401,163800,35650005,2255,2255,2255,2255,0
20250401,163700,35650005,2255,2255,2255,2255,0
20250401,163600,35650005,2255,2255,2255,2255,0
20250401,163500,35650005,2255,2255,2255,2255,513
20250401,163400,35650005,2255,2255,2255,2255,0
20250401,163300,35650005,2255,2255,2255,2255,0
20250401,163200,35650005,2255,2255,2255,2255,0
20250401,163100,35650005,2255,2255,2255,2255,0
20250401,163000,35650005,2255,2255,2255,2255,0
20250401,162900,35650005,2255,2255,2255,2255,0
20250401,162800,35650005,2255,2255,2255,2255,0
20250401,162700,35650005,2255,2255,2255,2255,0
20250401,162600,35650005,2255,2255,2255,2255,0
20250401,162500,35650005,2255,2255,2255,2255,0
20250401,162400,35650005,2255,2255,2255,2255,0
20250401,162300,35650005,2255,2255,2255,2255,0
20250401,162200,35650005,2255,2255,2255,2255,0
20250401,162100,35650005,2255,2255,2255,2255,0
20250401,162000,35650005,2255,2255,2255,2255,0
20250401,161900,35650005,2255,2255,2255,2255,0
20250401,161800,35650005,2255,2255,2255,2255,0
20250401,161700,35650005,2255,2255,2255,2255,0
20250401,161600,35650005,2255,2255,2255,2255,0
20250401,161500,35650005,2255,2255,2255,2255,0
20250401,161400,35650005,2255,2255,2255,2255,0
20250401,161300,35650005,2255,2255,2255,2255,0
20250401,161200,35650005,2255,2255,2255,2255,0
20250401,161100,35650005,2255,2255,2255,2255,0
20250401,161000,35650005,2255,2255,2255,2255,0
20250401,160900,35650005,2255,2255,2255,2255,0
20250401,160800,35650005,2255,2255,2255,2255,0
20250401,160700,35650005,2255,2255,2255,2255,0
20250401,160600,35650005,2255,2255,2255,2255,0
20250401,160500,35650005,2255,2255,2255,2255,513
20250401,160400,35650005,2255,2255,2255,2255,0
20250401,160300,35650005,2255,2255,2255,2255,0
20250401,160200,35650005,2255,2255,2255,2255,0
20250401,160100,35650005,2255,2255,2255,2255,0
20250401,160000,35650005,2255,2255,2255,2255,0
20250401,155900,35650005,2255,2255,2255,2255,0
20250401,155800,35650005,2255,2255,2255,2255,0
20250401,155700,35650005,2255,2255,2255,2255,0
20250401,155600,35650005,2255,2255,2255,2255,0
20250401,155500,35650005,2255,2255,2255,2255,0
20250401,155400,35650005,2255,2255,2255,2255,0
20250401,155300,35650005,2255,2255,2255,2255,0
20250401,155200,35650005,2255,2255,2255,2255,0
20250401,155100,35650005,2255,2255,2255,2255,0
20250401,155000,35650005,2255,2255,2255,2255,0
20250401,154900,35650005,2255,2255,2255,2255,0
20250401,154800,35650005,2255,2255,2255,2255,0
20250401,154700,35650005,2255,2255,2255,2255,0
20250401,154600,35650005,2255,2255,2255,2255,0
20250401,154500,35650005,2255,2255,2255,2255,0
20250401,154400,35650005,2255,2255,2255,2255,0
20250401,154300,35650005,2255,2255,2255,2255,0
20250401,154200,35650005,2255,2255,2255,2255,0
20250401,154100,35650005,2255,2255,2255,2255,0
20250401,154000,35650005,2255,2255,2255,2255,0
20250401,153900,35650005,2255,2255,2255,2255,0
20250401,153800,35650005,2255,2255,2255,2255,0
20250401,153700,35650005,2255,2255,2255,2255,0
20250401,153600,35650005,2255,2255,2255,2255,0
20250401,153500,35650005,2255,2255,2255,2255,513
20250401,153400,35650005,2255,2255,2255,2255,0
20250401,153300,35650005,2255,2255,2255,2255,0
20250401,153200,35650005,2255,2255,2255,2255,0
20250401,153100,35650005,2255,2255,2255,2255,0
20250401,153000,35650005,2255,2255,2255,2255,513
20250401,152900,34493190,2240,2240,2240,2240,0
20250401,152800,34493190,2240,2240,2240,2240,0
20250401,152700,34493190,2240,2240,2240,2240,0
20250401,152600,34493190,2240,2240,2240,2240,0
20250401,152500,34493190,2240,2240,2240,2240,0
20250401,152400,34493190,2240,2240,2240,2240,0
20250401,152300,34493190,2240,2240,2240,2240,0
20250401,152200,34493190,2240,2240,2240,2240,0
20250401,152100,34493190,2240,2240,2240,2240,0
20250401,152000,34493190,2240,2240,2240,2240,0
20250401,151900,34493190,2240,2240,2240,2240,0
20250401,151800,34493190,2240,2240,2240,2240,0
20250401,151700,34493190,2240,2240,2240,2240,0
20250401,151600,34493190,2240,2240,2240,2240,0
20250401,151500,34493190,2240,2240,2240,2240,0
20250401,151400,34493190,2240,2240,2240,2240,0
20250401,151300,34493190,2240,2240,2240,2240,0
20250401,151200,34493190,2240,2240,2240,2240,0
20250401,151100,34493190,2240,2240,2240,2240,0
20250401,151000,34493190,2240,2240,2240,2240,3
20250401,150900,34486470,2255,2255,2255,2255,0
20250401,150800,34486470,2255,2255,2255,2255,0
20250401,150700,34486470,2255,2255,2255,2255,0
20250401,150600,34486470,2255,2255,2255,2255,0
20250401,150500,34486470,2255,2255,2255,2255,0
20250401,150400,34486470,2255,2255,2255,2255,4
20250401,150300,34477450,2260,2260,2260,2260,0
20250401,150200,34477450,2260,2260,2260,2260,0
20250401,150100,34477450,2260,2260,2260,2260,0
20250401,150000,34477450,2260,2260,2260,2260,0
20250401,145900,34477450,2260,2255,2260,2255,1500
20250401,145800,31091050,2255,2255,2255,2255,0
20250401,145700,31091050,2255,2255,2255,2255,0
20250401,145600,31091050,2255,2255,2255,2255,0
20250401,145500,31091050,2255,2255,2255,2255,0
20250401,145400,31091050,2255,2255,2255,2255,0
20250401,145300,31091050,2255,2255,2255,2255,0
20250401,145200,31091050,2255,2255,2255,2255,0
20250401,145100,31091050,2255,2255,2255,2255,0
20250401,145000,31091050,2255,2255,2255,2255,0
20250401,144900,31091050,2255,2255,2255,2255,0
20250401,144800,31091050,2255,2255,2255,2255,0
20250401,144700,31091050,2255,2255,2255,2255,0
20250401,144600,31091050,2255,2255,2255,2255,5
20250401,144500,31079775,2255,2255,2255,2255,0
20250401,144400,31079775,2255,2255,2255,2255,0
20250401,144300,31079775,2255,2255,2255,2255,0
20250401,144200,31079775,2255,2255,2255,2255,0
20250401,144100,31079775,2255,2255,2255,2255,0
20250401,144000,31079775,2255,2255,2255,2255,0
20250401,143900,31079775,2255,2255,2255,2255,0
20250401,143800,31079775,2255,2255,2255,2255,0
20250401,143700,31079775,2255,2255,2255,2255,9
20250401,143600,31059480,2255,2255,2255,2255,166
20250401,143500,30685150,2255,2255,2255,2255,0
20250401,143400,30685150,2255,2255,2255,2255,0
20250401,143300,30685150,2255,2255,2255,2255,0
20250401,143200,30685150,2255,2255,2255,2255,1
20250401,143100,30682895,2245,2245,2245,2245,0
20250401,143000,30682895,2245,2245,2245,2245,0
20250401,142900,30682895,2245,2245,2245,2245,0
20250401,142800,30682895,2245,2245,2245,2245,0
20250401,142700,30682895,2245,2245,2245,2245,0
20250401,142600,30682895,2245,2245,2245,2245,0
20250401,142500,30682895,2245,2245,2245,2245,0
20250401,142400,30682895,2245,2245,2245,2245,0
20250401,142300,30682895,2245,2245,2245,2245,0
20250401,142200,30682895,2245,2245,2245,2245,0
20250401,142100,30682895,2245,2245,2245,2245,0
20250401,142000,30682895,2245,2245,2245,2245,4
20250401,141900,30673915,2245,2245,2245,2245,0
20250401,141800,30673915,2245,2245,2245,2245,0
20250401,141700,30673915,2245,2245,2245,2245,0
20250401,141600,30673915,2245,2245,2245,2245,0
20250401,141500,30673915,2245,2245,2245,2245,0
20250401,141400,30673915,2245,2245,2245,2245,0
20250401,141300,30673915,2245,2245,2245,2245,0
20250401,141200,30673915,2245,2245,2245,2245,0
20250401,141100,30673915,2245,2245,2245,2245,0
20250401,141000,30673915,2245,2245,2245,2245,0
20250401,140900,30673915,2245,2245,2245,2245,0
20250401,140800,30673915,2245,2245,2245,2245,1
20250401,140700,30671670,2235,2235,2235,2235,0
20250401,140600,30671670,2235,2235,2235,2235,0
20250401,140500,30671670,2235,2235,2235,2235,0
20250401,140400,30671670,2235,2235,2235,2235,0
20250401,140300,30671670,2235,2235,2235,2235,1
20250401,140200,30669435,2245,2245,2245,2245,0
20250401,140100,30669435,2245,2245,2245,2235,802
20250401,140000,28876675,2260,2260,2260,2260,0
20250401,135900,28876675,2260,2260,2260,2260,0
20250401,135800,28876675,2260,2260,2260,2260,0
20250401,135700,28876675,2260,2260,2260,2260,0
20250401,135600,28876675,2260,2260,2260,2260,0
20250401,135500,28876675,2260,2260,2260,2260,0
20250401,135400,28876675,2260,2260,2260,2260,0
20250401,135300,28876675,2260,2260,2260,2260,0
20250401,135200,28876675,2260,2260,2260,2260,0
20250401,135100,28876675,2260,2260,2260,2260,0
20250401,135000,28876675,2260,2260,2260,2260,0
20250401,134900,28876675,2260,2260,2260,2260,0
20250401,134800,28876675,2260,2260,2260,2260,0
20250401,134700,28876675,2260,2260,2260,2260,0
20250401,134600,28876675,2260,2260,2260,2260,0
20250401,134500,28876675,2260,2260,2260,2260,1
20250401,134400,28874415,2245,2245,2245,2245,2700
20250401,134300,22812915,2260,2260,2260,2260,0
20250401,134200,22812915,2260,2260,2260,2260,0
20250401,134100,22812915,2260,2260,2260,2260,0
20250401,134000,22812915,2260,2260,2260,2260,0
20250401,133900,22812915,2260,2260,2260,2260,0
20250401,133800,22812915,2260,2260,2260,2260,0
20250401,133700,22812915,2260,2260,2260,2260,4
20250401,133600,22803875,2260,2260,2260,2260,0
20250401,133500,22803875,2260,2260,2260,2260,0
20250401,133400,22803875,2260,2260,2260,2260,0
20250401,133300,22803875,2260,2260,2260,2260,690
20250401,133200,21244475,2260,2260,2260,2260,0
20250401,133100,21244475,2260,2260,2260,2260,0
20250401,133000,21244475,2260,2260,2260,2260,0
20250401,132900,21244475,2260,2260,2260,2260,0
20250401,132800,21244475,2260,2260,2260,2260,0
20250401,132700,21244475,2260,2260,2260,2260,0
20250401,132600,21244475,2260,2260,2260,2260,0
20250401,132500,21244475,2260,2260,2260,2260,0
20250401,132400,21244475,2260,2260,2260,2260,0
20250401,132300,21244475,2260,2260,2260,2260,0
20250401,132200,21244475,2260,2260,2260,2260,0
20250401,132100,21244475,2260,2260,2260,2260,0
20250401,132000,21244475,2260,2260,2260,2260,0
20250401,131900,21244475,2260,2260,2260,2260,0
20250401,131800,21244475,2260,2260,2260,2260,2
20250401,131700,21239955,2245,2245,2245,2245,2000
20250401,131600,16749955,2260,2260,2260,2260,0
20250401,131500,16749955,2260,2260,2260,2260,0
20250401,131400,16749955,2260,2260,2260,2260,0
20250401,131300,16749955,2260,2260,2260,2260,0
20250401,131200,16749955,2260,2260,2260,2260,0
20250401,131100,16749955,2260,2260,2260,2260,0
20250401,131000,16749955,2260,2260,2260,2260,0
20250401,130900,16749955,2260,2260,2260,2260,0
20250401,130800,16749955,2260,2260,2260,2260,0
20250401,130700,16749955,2260,2260,2260,2260,0
20250401,130600,16749955,2260,2260,2260,2260,0
20250401,130500,16749955,2260,2260,2260,2260,0
20250401,130400,16749955,2260,2260,2260,2260,0
20250401,130300,16749955,2260,2260,2260,2260,0
20250401,130200,16749955,2260,2260,2260,2260,0
20250401,130100,16749955,2260,2260,2260,2260,0
20250401,130000,16749955,2260,2260,2260,2260,0
20250401,125900,16749955,2260,2260,2260,2260,0
20250401,125800,16749955,2260,2260,2260,2260,0
20250401,125700,16749955,2260,2260,2260,2260,0
20250401,125600,16749955,2260,2260,2260,2260,0
20250401,125500,16749955,2260,2260,2260,2260,0
20250401,125400,16749955,2260,2260,2260,2260,0
20250401,125300,16749955,2260,2260,2260,2260,0
20250401,125200,16749955,2260,2260,2260,2260,0
20250401,125100,16749955,2260,2260,2260,2260,0
20250401,125000,16749955,2260,2260,2260,2260,0
20250401,124900,16749955,2260,2260,2260,2260,0
20250401,124800,16749955,2260,2260,2260,2260,0
20250401,124700,16749955,2260,2260,2260,2260,0
20250401,124600,16749955,2260,2260,2260,2260,0
20250401,124500,16749955,2260,2255,2260,2255,6
20250401,124400,16736420,2235,2235,2235,2235,0
20250401,124300,16736420,2235,2235,2235,2235,40
20250401,124200,16647020,2235,2235,2235,2235,0
20250401,124100,16647020,2235,2235,2235,2235,0
20250401,124000,16647020,2235,2255,2255,2235,2901
20250401,123900,10163265,2235,2235,2235,2235,0
20250401,123800,10163265,2235,2235,2235,2235,0
20250401,123700,10163265,2235,2240,2240,2235,4300
20250401,123600,551505,2260,2260,2260,2260,0
20250401,123500,551505,2260,2260,2260,2260,0
20250401,123400,551505,2260,2260,2260,2260,0
20250401,123300,551505,2260,2260,2260,2260,0
20250401,123200,551505,2260,2260,2260,2260,0
20250401,123100,551505,2260,2260,2260,2260,0
20250401,123000,551505,2260,2260,2260,2260,0
20250401,122900,551505,2260,2260,2260,2260,0
20250401,122800,551505,2260,2260,2260,2260,0
20250401,122700,551505,2260,2260,2260,2260,0
20250401,122600,551505,2260,2260,2260,2260,0
20250401,122500,551505,2260,2260,2260,2260,0
20250401,122400,551505,2260,2260,2260,2260,0
20250401,122300,551505,2260,2260,2260,2260,0
20250401,122200,551505,2260,2260,2260,2260,0
20250401,122100,551505,2260,2260,2260,2260,0
20250401,122000,551505,2260,2260,2260,2260,0
20250401,121900,551505,2260,2260,2260,2260,0
20250401,121800,551505,2260,2260,2260,2260,0
20250401,121700,551505,2260,2260,2260,2260,0
20250401,121600,551505,2260,2250,2260,2250,2
20250401,121500,546995,2250,2250,2250,2250,0
20250401,121400,546995,2250,2250,2250,2250,0
20250401,121300,546995,2250,2250,2250,2250,0
20250401,121200,546995,2250,2250,2250,2250,0
20250401,121100,546995,2250,2250,2250,2250,0
20250401,121000,546995,2250,2250,2250,2250,0
20250401,120900,546995,2250,2250,2250,2250,0
20250401,120800,546995,2250,2250,2250,2250,0
20250401,120700,546995,2250,2250,2250,2250,0
20250401,120600,546995,2250,2250,2250,2250,0
20250401,120500,546995,2250,2250,2250,2250,0
20250401,120400,546995,2250,2250,2250,2250,0
20250401,120300,546995,2250,2250,2250,2250,0
20250401,120200,546995,2250,2250,2250,2250,0
20250401,120100,546995,2250,2250,2250,2250,0
20250401,120000,546995,2250,2250,2250,2250,0
20250401,115900,546995,2250,2250,2250,2250,0
20250401,115800,546995,2250,2250,2250,2250,0
20250401,115700,546995,2250,2250,2250,2250,0
20250401,115600,546995,2250,2250,2250,2250,0
20250401,115500,546995,2250,2250,2250,2250,9
20250401,115400,526745,2260,2260,2260,2260,0
20250401,115300,526745,2260,2260,2260,2260,0
20250401,115200,526745,2260,2260,2260,2260,0
20250401,115100,526745,2260,2260,2260,2260,0
20250401,115000,526745,2260,2260,2260,2260,0
20250401,114900,526745,2260,2260,2260,2260,0
20250401,114800,526745,2260,2260,2260,2260,0
20250401,114700,526745,2260,2260,2260,2260,0
20250401,114600,526745,2260,2260,2260,2260,0
20250401,114500,526745,2260,2260,2260,2260,0
20250401,114400,526745,2260,2260,2260,2260,0
20250401,114300,526745,2260,2260,2260,2260,0
20250401,114200,526745,2260,2260,2260,2260,0
20250401,114100,526745,2260,2260,2260,2260,0
20250401,114000,526745,2260,2260,2260,2260,0
20250401,113900,526745,2260,2260,2260,2260,0
20250401,113800,526745,2260,2260,2260,2260,0
20250401,113700,526745,2260,2260,2260,2260,0
20250401,113600,526745,2260,2260,2260,2260,0
20250401,113500,526745,2260,2260,2260,2260,0
20250401,113400,526745,2260,2260,2260,2260,0
20250401,113300,526745,2260,2260,2260,2260,0
20250401,113200,526745,2260,2260,2260,2260,0
20250401,113100,526745,2260,2260,2260,2260,0
20250401,113000,526745,2260,2260,2260,2260,0
20250401,112900,526745,2260,2260,2260,2260,0
20250401,112800,526745,2260,2260,2260,2260,0
20250401,112700,526745,2260,2260,2260,2260,0
20250401,112600,526745,2260,2260,2260,2260,0
20250401,112500,526745,2260,2260,2260,2260,0
20250401,112400,526745,2260,2260,2260,2260,0
20250401,112300,526745,2260,2260,2260,2260,0
20250401,112200,526745,2260,2260,2260,2260,0
20250401,112100,526745,2260,2260,2260,2260,0
20250401,112000,526745,2260,2260,2260,2260,0
20250401,111900,526745,2260,2260,2260,2260,0
20250401,111800,526745,2260,2260,2260,2260,0
20250401,111700,526745,2260,2260,2260,2260,0
20250401,111600,526745,2260,2260,2260,2260,0
20250401,111500,526745,2260,2260,2260,2260,0
20250401,111400,526745,2260,2260,2260,2260,0
20250401,111300,526745,2260,2260,2260,2260,0
20250401,111200,526745,2260,2260,2260,2260,0
20250401,111100,526745,2260,2260,2260,2260,0
20250401,111000,526745,2260,2260,2260,2260,0
20250401,110900,526745,2260,2260,2260,2260,0
20250401,110800,526745,2260,2260,2260,2260,0
20250401,110700,526745,2260,2260,2260,2260,0
20250401,110600,526745,2260,2260,2260,2260,0
20250401,110500,526745,2260,2260,2260,2260,0
20250401,110400,526745,2260,2260,2260,2260,0
20250401,110300,526745,2260,2260,2260,2260,0
20250401,110200,526745,2260,2260,2260,2260,1
20250401,110100,524485,2250,2250,2250,2250,0
20250401,110000,524485,2250,2250,2250,2250,0
20250401,105900,524485,2250,2250,2250,2250,0
20250401,105800,524485,2250,2250,2250,2250,200
20250401,105700,74485,2260,2260,2260,2260,0
20250401,105600,74485,2260,2260,2260,2260,0
20250401,105500,74485,2260,2260,2260,2260,3
20250401,105400,67705,2260,2260,2260,2260,1
20250401,105300,65445,2260,2260,2260,2260,0
20250401,105200,65445,2260,2260,2260,2260,0
20250401,105100,65445,2260,2260,2260,2260,0
20250401,105000,65445,2260,2260,2260,2260,0
20250401,104900,65445,2260,2260,2260,2260,0
20250401,104800,65445,2260,2260,2260,2260,0
20250401,104700,65445,2260,2260,2260,2260,0
20250401,104600,65445,2260,2260,2260,2260,0
20250401,104500,65445,2260,2260,2260,2260,0
20250401,104400,65445,2260,2260,2260,2260,0
20250401,104300,65445,2260,2260,2260,2260,0
20250401,104200,65445,2260,2260,2260,2260,0
20250401,104100,65445,2260,2260,2260,2260,0
20250401,104000,65445,2260,2260,2260,2260,0
20250401,103900,65445,2260,2260,2260,2260,0
20250401,103800,65445,2260,2260,2260,2260,0
20250401,103700,65445,2260,2260,2260,2260,0
20250401,103600,65445,2260,2260,2260,2260,0
20250401,103500,65445,2260,2260,2260,2260,0
20250401,103400,65445,2260,2260,2260,2260,0
20250401,103300,65445,2260,2260,2260,2260,0
20250401,103200,65445,2260,2260,2260,2260,0
20250401,103100,65445,2260,2260,2260,2260,0
20250401,103000,65445,2260,2260,2260,2260,0
20250401,102900,65445,2260,2260,2260,2260,0
20250401,102800,65445,2260,2260,2260,2260,0
20250401,102700,65445,2260,2260,2260,2260,0
20250401,102600,65445,2260,2260,2260,2260,0
20250401,102500,65445,2260,2260,2260,2260,0
20250401,102400,65445,2260,2260,2260,2260,0
20250401,102300,65445,2260,2260,2260,2260,0
20250401,102200,65445,2260,2260,2260,2260,0
20250401,102100,65445,2260,2260,2260,2260,0
20250401,102000,65445,2260,2260,2260,2260,0
20250401,101900,65445,2260,2260,2260,2260,0
20250401,101800,65445,2260,2260,2260,2260,0
20250401,101700,65445,2260,2260,2260,2260,0
20250401,101600,65445,2260,2260,2260,2260,0
20250401,101500,65445,2260,2260,2260,2260,0
20250401,101400,65445,2260,2260,2260,2260,0
20250401,101300,65445,2260,2260,2260,2260,0
20250401,101200,65445,2260,2260,2260,2260,0
20250401,101100,65445,2260,2260,2260,2260,0
20250401,101000,65445,2260,2260,2260,2260,0
20250401,100900,65445,2260,2260,2260,2260,0
20250401,100800,65445,2260,2260,2260,2260,0
20250401,100700,65445,2260,2260,2260,2260,0
20250401,100600,65445,2260,2260,2260,2260,0
20250401,100500,65445,2260,2260,2260,2260,0
20250401,100400,65445,2260,2260,2260,2260,0
20250401,100300,65445,2260,2260,2260,2260,0
20250401,100200,65445,2260,2260,2260,2260,0
20250401,100100,65445,2260,2260,2260,2260,0
20250401,100000,65445,2260,2260,2260,2260,0
20250401,095900,65445,2260,2260,2260,2260,0
20250401,095800,65445,2260,2260,2260,2260,0
20250401,095700,65445,2260,2260,2260,2260,0
20250401,095600,65445,2260,2260,2260,2260,0
20250401,095500,65445,2260,2260,2260,2260,0
20250401,095400,65445,2260,2260,2260,2260,0
20250401,095300,65445,2260,2260,2260,2260,0
20250401,095200,65445,2260,2260,2260,2260,0
20250401,095100,65445,2260,2260,2260,2260,0
20250401,095000,65445,2260,2260,2260,2260,0
20250401,094900,65445,2260,2260,2260,2260,0
20250401,094800,65445,2260,2260,2260,2260,10
20250401,094700,42845,2260,2260,2260,2260,0
20250401,094600,42845,2260,2260,2260,2260,0
20250401,094500,42845,2260,2260,2260,2260,0
20250401,094400,42845,2260,2260,2260,2260,0
20250401,094300,42845,2260,2260,2260,2260,0
20250401,094200,42845,2260,2260,2260,2260,0
20250401,094100,42845,2260,2260,2260,2260,0
20250401,094000,42845,2260,2260,2260,2260,0
20250401,093900,42845,2260,2260,2260,2260,0
20250401,093800,42845,2260,2260,2260,2260,0
20250401,093700,42845,2260,2260,2260,2260,0
20250401,093600,42845,2260,2260,2260,2260,0
20250401,093500,42845,2260,2260,2260,2260,0
20250401,093400,42845,2260,2260,2260,2260,0
20250401,093300,42845,2260,2260,2260,2260,0
20250401,093200,42845,2260,2260,2260,2260,0
20250401,093100,42845,2260,2260,2260,2260,0
20250401,093000,42845,2260,2260,2260,2260,0
20250401,092900,42845,2260,2260,2260,2260,0
20250401,092800,42845,2260,2260,2260,2260,0
20250401,092700,42845,2260,2260,2260,2260,0
20250401,092600,42845,2260,2260,2260,2260,0
20250401,092500,42845,2260,2260,2260,2260,0
20250401,092400,42845,2260,2260,2260,2260,0
20250401,092300,42845,2260,2260,2260,2260,0
20250401,092200,42845,2260,2260,2260,2260,0
20250401,092100,42845,2260,2260,2260,2260,0
20250401,092000,42845,2260,2260,2260,2260,0
20250401,091900,42845,2260,2260,2260,2260,0
20250401,091800,42845,2260,2260,2260,2260,0
20250401,091700,42845,2260,2260,2260,2260,0
20250401,091600,42845,2260,2255,2260,2255,8
20250401,091500,24795,2255,2255,2255,2255,0
20250401,091400,24795,2255,2255,2255,2255,0
20250401,091300,24795,2255,2255,2255,2255,0
20250401,091200,24795,2255,2255,2255,2255,0
20250401,091100,24795,2255,2255,2255,2255,0
20250401,091000,24795,2255,2255,2255,2255,0
20250401,090900,24795,2255,2255,2255,2255,0
20250401,090800,24795,2255,2255,2255,2255,0
20250401,090700,24795,2255,2255,2255,2255,0
20250401,090600,24795,2255,2255,2255,2255,1
20250401,090500,22540,2250,2250,2250,2250,3
20250401,090400,15790,2260,2260,2260,2260,1
20250401,090300,13530,2255,2255,2255,2255,0
20250401,090200,13530,2255,2255,2255,2255,0
20250401,090100,13530,2255,2255,2255,2255,0
20250401,090000,13530,2255,2255,2255,2255,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 35650005 2255 2255 2255 2255 513
3 20250401 200400 35650005 2255 2255 2255 2255 0
4 20250401 200300 35650005 2255 2255 2255 2255 0
5 20250401 200200 35650005 2255 2255 2255 2255 0
6 20250401 200100 35650005 2255 2255 2255 2255 0
7 20250401 200000 35650005 2255 2255 2255 2255 0
8 20250401 195900 35650005 2255 2255 2255 2255 0
9 20250401 195800 35650005 2255 2255 2255 2255 0
10 20250401 195700 35650005 2255 2255 2255 2255 0
11 20250401 195600 35650005 2255 2255 2255 2255 0
12 20250401 195500 35650005 2255 2255 2255 2255 0
13 20250401 195400 35650005 2255 2255 2255 2255 0
14 20250401 195300 35650005 2255 2255 2255 2255 0
15 20250401 195200 35650005 2255 2255 2255 2255 0
16 20250401 195100 35650005 2255 2255 2255 2255 0
17 20250401 195000 35650005 2255 2255 2255 2255 0
18 20250401 194900 35650005 2255 2255 2255 2255 0
19 20250401 194800 35650005 2255 2255 2255 2255 0
20 20250401 194700 35650005 2255 2255 2255 2255 0
21 20250401 194600 35650005 2255 2255 2255 2255 0
22 20250401 194500 35650005 2255 2255 2255 2255 0
23 20250401 194400 35650005 2255 2255 2255 2255 0
24 20250401 194300 35650005 2255 2255 2255 2255 0
25 20250401 194200 35650005 2255 2255 2255 2255 0
26 20250401 194100 35650005 2255 2255 2255 2255 0
27 20250401 194000 35650005 2255 2255 2255 2255 0
28 20250401 193900 35650005 2255 2255 2255 2255 0
29 20250401 193800 35650005 2255 2255 2255 2255 0
30 20250401 193700 35650005 2255 2255 2255 2255 0
31 20250401 193600 35650005 2255 2255 2255 2255 0
32 20250401 193500 35650005 2255 2255 2255 2255 513
33 20250401 193400 35650005 2255 2255 2255 2255 0
34 20250401 193300 35650005 2255 2255 2255 2255 0
35 20250401 193200 35650005 2255 2255 2255 2255 0
36 20250401 193100 35650005 2255 2255 2255 2255 0
37 20250401 193000 35650005 2255 2255 2255 2255 0
38 20250401 192900 35650005 2255 2255 2255 2255 0
39 20250401 192800 35650005 2255 2255 2255 2255 0
40 20250401 192700 35650005 2255 2255 2255 2255 0
41 20250401 192600 35650005 2255 2255 2255 2255 0
42 20250401 192500 35650005 2255 2255 2255 2255 0
43 20250401 192400 35650005 2255 2255 2255 2255 0
44 20250401 192300 35650005 2255 2255 2255 2255 0
45 20250401 192200 35650005 2255 2255 2255 2255 0
46 20250401 192100 35650005 2255 2255 2255 2255 0
47 20250401 192000 35650005 2255 2255 2255 2255 0
48 20250401 191900 35650005 2255 2255 2255 2255 0
49 20250401 191800 35650005 2255 2255 2255 2255 0
50 20250401 191700 35650005 2255 2255 2255 2255 0
51 20250401 191600 35650005 2255 2255 2255 2255 0
52 20250401 191500 35650005 2255 2255 2255 2255 0
53 20250401 191400 35650005 2255 2255 2255 2255 0
54 20250401 191300 35650005 2255 2255 2255 2255 0
55 20250401 191200 35650005 2255 2255 2255 2255 0
56 20250401 191100 35650005 2255 2255 2255 2255 0
57 20250401 191000 35650005 2255 2255 2255 2255 0
58 20250401 190900 35650005 2255 2255 2255 2255 0
59 20250401 190800 35650005 2255 2255 2255 2255 0
60 20250401 190700 35650005 2255 2255 2255 2255 0
61 20250401 190600 35650005 2255 2255 2255 2255 0
62 20250401 190500 35650005 2255 2255 2255 2255 513
63 20250401 190400 35650005 2255 2255 2255 2255 0
64 20250401 190300 35650005 2255 2255 2255 2255 0
65 20250401 190200 35650005 2255 2255 2255 2255 0
66 20250401 190100 35650005 2255 2255 2255 2255 0
67 20250401 190000 35650005 2255 2255 2255 2255 0
68 20250401 185900 35650005 2255 2255 2255 2255 0
69 20250401 185800 35650005 2255 2255 2255 2255 0
70 20250401 185700 35650005 2255 2255 2255 2255 0
71 20250401 185600 35650005 2255 2255 2255 2255 0
72 20250401 185500 35650005 2255 2255 2255 2255 0
73 20250401 185400 35650005 2255 2255 2255 2255 0
74 20250401 185300 35650005 2255 2255 2255 2255 0
75 20250401 185200 35650005 2255 2255 2255 2255 0
76 20250401 185100 35650005 2255 2255 2255 2255 0
77 20250401 185000 35650005 2255 2255 2255 2255 0
78 20250401 184900 35650005 2255 2255 2255 2255 0
79 20250401 184800 35650005 2255 2255 2255 2255 0
80 20250401 184700 35650005 2255 2255 2255 2255 0
81 20250401 184600 35650005 2255 2255 2255 2255 0
82 20250401 184500 35650005 2255 2255 2255 2255 0
83 20250401 184400 35650005 2255 2255 2255 2255 0
84 20250401 184300 35650005 2255 2255 2255 2255 0
85 20250401 184200 35650005 2255 2255 2255 2255 0
86 20250401 184100 35650005 2255 2255 2255 2255 0
87 20250401 184000 35650005 2255 2255 2255 2255 0
88 20250401 183900 35650005 2255 2255 2255 2255 0
89 20250401 183800 35650005 2255 2255 2255 2255 0
90 20250401 183700 35650005 2255 2255 2255 2255 0
91 20250401 183600 35650005 2255 2255 2255 2255 0
92 20250401 183500 35650005 2255 2255 2255 2255 513
93 20250401 183400 35650005 2255 2255 2255 2255 0
94 20250401 183300 35650005 2255 2255 2255 2255 0
95 20250401 183200 35650005 2255 2255 2255 2255 0
96 20250401 183100 35650005 2255 2255 2255 2255 0
97 20250401 183000 35650005 2255 2255 2255 2255 0
98 20250401 182900 35650005 2255 2255 2255 2255 0
99 20250401 182800 35650005 2255 2255 2255 2255 0
100 20250401 182700 35650005 2255 2255 2255 2255 0
101 20250401 182600 35650005 2255 2255 2255 2255 0
102 20250401 182500 35650005 2255 2255 2255 2255 0
103 20250401 182400 35650005 2255 2255 2255 2255 0
104 20250401 182300 35650005 2255 2255 2255 2255 0
105 20250401 182200 35650005 2255 2255 2255 2255 0
106 20250401 182100 35650005 2255 2255 2255 2255 0
107 20250401 182000 35650005 2255 2255 2255 2255 0
108 20250401 181900 35650005 2255 2255 2255 2255 0
109 20250401 181800 35650005 2255 2255 2255 2255 0
110 20250401 181700 35650005 2255 2255 2255 2255 0
111 20250401 181600 35650005 2255 2255 2255 2255 0
112 20250401 181500 35650005 2255 2255 2255 2255 0
113 20250401 181400 35650005 2255 2255 2255 2255 0
114 20250401 181300 35650005 2255 2255 2255 2255 0
115 20250401 181200 35650005 2255 2255 2255 2255 0
116 20250401 181100 35650005 2255 2255 2255 2255 0
117 20250401 181000 35650005 2255 2255 2255 2255 0
118 20250401 180900 35650005 2255 2255 2255 2255 0
119 20250401 180800 35650005 2255 2255 2255 2255 0
120 20250401 180700 35650005 2255 2255 2255 2255 0
121 20250401 180600 35650005 2255 2255 2255 2255 0
122 20250401 180500 35650005 2255 2255 2255 2255 513
123 20250401 180400 35650005 2255 2255 2255 2255 0
124 20250401 180300 35650005 2255 2255 2255 2255 0
125 20250401 180200 35650005 2255 2255 2255 2255 0
126 20250401 180100 35650005 2255 2255 2255 2255 0
127 20250401 180000 35650005 2255 2255 2255 2255 0
128 20250401 175900 35650005 2255 2255 2255 2255 0
129 20250401 175800 35650005 2255 2255 2255 2255 0
130 20250401 175700 35650005 2255 2255 2255 2255 0
131 20250401 175600 35650005 2255 2255 2255 2255 0
132 20250401 175500 35650005 2255 2255 2255 2255 0
133 20250401 175400 35650005 2255 2255 2255 2255 0
134 20250401 175300 35650005 2255 2255 2255 2255 0
135 20250401 175200 35650005 2255 2255 2255 2255 0
136 20250401 175100 35650005 2255 2255 2255 2255 0
137 20250401 175000 35650005 2255 2255 2255 2255 0
138 20250401 174900 35650005 2255 2255 2255 2255 0
139 20250401 174800 35650005 2255 2255 2255 2255 0
140 20250401 174700 35650005 2255 2255 2255 2255 0
141 20250401 174600 35650005 2255 2255 2255 2255 0
142 20250401 174500 35650005 2255 2255 2255 2255 0
143 20250401 174400 35650005 2255 2255 2255 2255 0
144 20250401 174300 35650005 2255 2255 2255 2255 0
145 20250401 174200 35650005 2255 2255 2255 2255 0
146 20250401 174100 35650005 2255 2255 2255 2255 0
147 20250401 174000 35650005 2255 2255 2255 2255 0
148 20250401 173900 35650005 2255 2255 2255 2255 0
149 20250401 173800 35650005 2255 2255 2255 2255 0
150 20250401 173700 35650005 2255 2255 2255 2255 0
151 20250401 173600 35650005 2255 2255 2255 2255 0
152 20250401 173500 35650005 2255 2255 2255 2255 513
153 20250401 173400 35650005 2255 2255 2255 2255 0
154 20250401 173300 35650005 2255 2255 2255 2255 0
155 20250401 173200 35650005 2255 2255 2255 2255 0
156 20250401 173100 35650005 2255 2255 2255 2255 0
157 20250401 173000 35650005 2255 2255 2255 2255 0
158 20250401 172900 35650005 2255 2255 2255 2255 0
159 20250401 172800 35650005 2255 2255 2255 2255 0
160 20250401 172700 35650005 2255 2255 2255 2255 0
161 20250401 172600 35650005 2255 2255 2255 2255 0
162 20250401 172500 35650005 2255 2255 2255 2255 0
163 20250401 172400 35650005 2255 2255 2255 2255 0
164 20250401 172300 35650005 2255 2255 2255 2255 0
165 20250401 172200 35650005 2255 2255 2255 2255 0
166 20250401 172100 35650005 2255 2255 2255 2255 0
167 20250401 172000 35650005 2255 2255 2255 2255 0
168 20250401 171900 35650005 2255 2255 2255 2255 0
169 20250401 171800 35650005 2255 2255 2255 2255 0
170 20250401 171700 35650005 2255 2255 2255 2255 0
171 20250401 171600 35650005 2255 2255 2255 2255 0
172 20250401 171500 35650005 2255 2255 2255 2255 0
173 20250401 171400 35650005 2255 2255 2255 2255 0
174 20250401 171300 35650005 2255 2255 2255 2255 0
175 20250401 171200 35650005 2255 2255 2255 2255 0
176 20250401 171100 35650005 2255 2255 2255 2255 0
177 20250401 171000 35650005 2255 2255 2255 2255 0
178 20250401 170900 35650005 2255 2255 2255 2255 0
179 20250401 170800 35650005 2255 2255 2255 2255 0
180 20250401 170700 35650005 2255 2255 2255 2255 0
181 20250401 170600 35650005 2255 2255 2255 2255 0
182 20250401 170500 35650005 2255 2255 2255 2255 513
183 20250401 170400 35650005 2255 2255 2255 2255 0
184 20250401 170300 35650005 2255 2255 2255 2255 0
185 20250401 170200 35650005 2255 2255 2255 2255 0
186 20250401 170100 35650005 2255 2255 2255 2255 0
187 20250401 170000 35650005 2255 2255 2255 2255 0
188 20250401 165900 35650005 2255 2255 2255 2255 0
189 20250401 165800 35650005 2255 2255 2255 2255 0
190 20250401 165700 35650005 2255 2255 2255 2255 0
191 20250401 165600 35650005 2255 2255 2255 2255 0
192 20250401 165500 35650005 2255 2255 2255 2255 0
193 20250401 165400 35650005 2255 2255 2255 2255 0
194 20250401 165300 35650005 2255 2255 2255 2255 0
195 20250401 165200 35650005 2255 2255 2255 2255 0
196 20250401 165100 35650005 2255 2255 2255 2255 0
197 20250401 165000 35650005 2255 2255 2255 2255 0
198 20250401 164900 35650005 2255 2255 2255 2255 0
199 20250401 164800 35650005 2255 2255 2255 2255 0
200 20250401 164700 35650005 2255 2255 2255 2255 0
201 20250401 164600 35650005 2255 2255 2255 2255 0
202 20250401 164500 35650005 2255 2255 2255 2255 0
203 20250401 164400 35650005 2255 2255 2255 2255 0
204 20250401 164300 35650005 2255 2255 2255 2255 0
205 20250401 164200 35650005 2255 2255 2255 2255 0
206 20250401 164100 35650005 2255 2255 2255 2255 0
207 20250401 164000 35650005 2255 2255 2255 2255 0
208 20250401 163900 35650005 2255 2255 2255 2255 0
209 20250401 163800 35650005 2255 2255 2255 2255 0
210 20250401 163700 35650005 2255 2255 2255 2255 0
211 20250401 163600 35650005 2255 2255 2255 2255 0
212 20250401 163500 35650005 2255 2255 2255 2255 513
213 20250401 163400 35650005 2255 2255 2255 2255 0
214 20250401 163300 35650005 2255 2255 2255 2255 0
215 20250401 163200 35650005 2255 2255 2255 2255 0
216 20250401 163100 35650005 2255 2255 2255 2255 0
217 20250401 163000 35650005 2255 2255 2255 2255 0
218 20250401 162900 35650005 2255 2255 2255 2255 0
219 20250401 162800 35650005 2255 2255 2255 2255 0
220 20250401 162700 35650005 2255 2255 2255 2255 0
221 20250401 162600 35650005 2255 2255 2255 2255 0
222 20250401 162500 35650005 2255 2255 2255 2255 0
223 20250401 162400 35650005 2255 2255 2255 2255 0
224 20250401 162300 35650005 2255 2255 2255 2255 0
225 20250401 162200 35650005 2255 2255 2255 2255 0
226 20250401 162100 35650005 2255 2255 2255 2255 0
227 20250401 162000 35650005 2255 2255 2255 2255 0
228 20250401 161900 35650005 2255 2255 2255 2255 0
229 20250401 161800 35650005 2255 2255 2255 2255 0
230 20250401 161700 35650005 2255 2255 2255 2255 0
231 20250401 161600 35650005 2255 2255 2255 2255 0
232 20250401 161500 35650005 2255 2255 2255 2255 0
233 20250401 161400 35650005 2255 2255 2255 2255 0
234 20250401 161300 35650005 2255 2255 2255 2255 0
235 20250401 161200 35650005 2255 2255 2255 2255 0
236 20250401 161100 35650005 2255 2255 2255 2255 0
237 20250401 161000 35650005 2255 2255 2255 2255 0
238 20250401 160900 35650005 2255 2255 2255 2255 0
239 20250401 160800 35650005 2255 2255 2255 2255 0
240 20250401 160700 35650005 2255 2255 2255 2255 0
241 20250401 160600 35650005 2255 2255 2255 2255 0
242 20250401 160500 35650005 2255 2255 2255 2255 513
243 20250401 160400 35650005 2255 2255 2255 2255 0
244 20250401 160300 35650005 2255 2255 2255 2255 0
245 20250401 160200 35650005 2255 2255 2255 2255 0
246 20250401 160100 35650005 2255 2255 2255 2255 0
247 20250401 160000 35650005 2255 2255 2255 2255 0
248 20250401 155900 35650005 2255 2255 2255 2255 0
249 20250401 155800 35650005 2255 2255 2255 2255 0
250 20250401 155700 35650005 2255 2255 2255 2255 0
251 20250401 155600 35650005 2255 2255 2255 2255 0
252 20250401 155500 35650005 2255 2255 2255 2255 0
253 20250401 155400 35650005 2255 2255 2255 2255 0
254 20250401 155300 35650005 2255 2255 2255 2255 0
255 20250401 155200 35650005 2255 2255 2255 2255 0
256 20250401 155100 35650005 2255 2255 2255 2255 0
257 20250401 155000 35650005 2255 2255 2255 2255 0
258 20250401 154900 35650005 2255 2255 2255 2255 0
259 20250401 154800 35650005 2255 2255 2255 2255 0
260 20250401 154700 35650005 2255 2255 2255 2255 0
261 20250401 154600 35650005 2255 2255 2255 2255 0
262 20250401 154500 35650005 2255 2255 2255 2255 0
263 20250401 154400 35650005 2255 2255 2255 2255 0
264 20250401 154300 35650005 2255 2255 2255 2255 0
265 20250401 154200 35650005 2255 2255 2255 2255 0
266 20250401 154100 35650005 2255 2255 2255 2255 0
267 20250401 154000 35650005 2255 2255 2255 2255 0
268 20250401 153900 35650005 2255 2255 2255 2255 0
269 20250401 153800 35650005 2255 2255 2255 2255 0
270 20250401 153700 35650005 2255 2255 2255 2255 0
271 20250401 153600 35650005 2255 2255 2255 2255 0
272 20250401 153500 35650005 2255 2255 2255 2255 513
273 20250401 153400 35650005 2255 2255 2255 2255 0
274 20250401 153300 35650005 2255 2255 2255 2255 0
275 20250401 153200 35650005 2255 2255 2255 2255 0
276 20250401 153100 35650005 2255 2255 2255 2255 0
277 20250401 153000 35650005 2255 2255 2255 2255 513
278 20250401 152900 34493190 2240 2240 2240 2240 0
279 20250401 152800 34493190 2240 2240 2240 2240 0
280 20250401 152700 34493190 2240 2240 2240 2240 0
281 20250401 152600 34493190 2240 2240 2240 2240 0
282 20250401 152500 34493190 2240 2240 2240 2240 0
283 20250401 152400 34493190 2240 2240 2240 2240 0
284 20250401 152300 34493190 2240 2240 2240 2240 0
285 20250401 152200 34493190 2240 2240 2240 2240 0
286 20250401 152100 34493190 2240 2240 2240 2240 0
287 20250401 152000 34493190 2240 2240 2240 2240 0
288 20250401 151900 34493190 2240 2240 2240 2240 0
289 20250401 151800 34493190 2240 2240 2240 2240 0
290 20250401 151700 34493190 2240 2240 2240 2240 0
291 20250401 151600 34493190 2240 2240 2240 2240 0
292 20250401 151500 34493190 2240 2240 2240 2240 0
293 20250401 151400 34493190 2240 2240 2240 2240 0
294 20250401 151300 34493190 2240 2240 2240 2240 0
295 20250401 151200 34493190 2240 2240 2240 2240 0
296 20250401 151100 34493190 2240 2240 2240 2240 0
297 20250401 151000 34493190 2240 2240 2240 2240 3
298 20250401 150900 34486470 2255 2255 2255 2255 0
299 20250401 150800 34486470 2255 2255 2255 2255 0
300 20250401 150700 34486470 2255 2255 2255 2255 0
301 20250401 150600 34486470 2255 2255 2255 2255 0
302 20250401 150500 34486470 2255 2255 2255 2255 0
303 20250401 150400 34486470 2255 2255 2255 2255 4
304 20250401 150300 34477450 2260 2260 2260 2260 0
305 20250401 150200 34477450 2260 2260 2260 2260 0
306 20250401 150100 34477450 2260 2260 2260 2260 0
307 20250401 150000 34477450 2260 2260 2260 2260 0
308 20250401 145900 34477450 2260 2255 2260 2255 1500
309 20250401 145800 31091050 2255 2255 2255 2255 0
310 20250401 145700 31091050 2255 2255 2255 2255 0
311 20250401 145600 31091050 2255 2255 2255 2255 0
312 20250401 145500 31091050 2255 2255 2255 2255 0
313 20250401 145400 31091050 2255 2255 2255 2255 0
314 20250401 145300 31091050 2255 2255 2255 2255 0
315 20250401 145200 31091050 2255 2255 2255 2255 0
316 20250401 145100 31091050 2255 2255 2255 2255 0
317 20250401 145000 31091050 2255 2255 2255 2255 0
318 20250401 144900 31091050 2255 2255 2255 2255 0
319 20250401 144800 31091050 2255 2255 2255 2255 0
320 20250401 144700 31091050 2255 2255 2255 2255 0
321 20250401 144600 31091050 2255 2255 2255 2255 5
322 20250401 144500 31079775 2255 2255 2255 2255 0
323 20250401 144400 31079775 2255 2255 2255 2255 0
324 20250401 144300 31079775 2255 2255 2255 2255 0
325 20250401 144200 31079775 2255 2255 2255 2255 0
326 20250401 144100 31079775 2255 2255 2255 2255 0
327 20250401 144000 31079775 2255 2255 2255 2255 0
328 20250401 143900 31079775 2255 2255 2255 2255 0
329 20250401 143800 31079775 2255 2255 2255 2255 0
330 20250401 143700 31079775 2255 2255 2255 2255 9
331 20250401 143600 31059480 2255 2255 2255 2255 166
332 20250401 143500 30685150 2255 2255 2255 2255 0
333 20250401 143400 30685150 2255 2255 2255 2255 0
334 20250401 143300 30685150 2255 2255 2255 2255 0
335 20250401 143200 30685150 2255 2255 2255 2255 1
336 20250401 143100 30682895 2245 2245 2245 2245 0
337 20250401 143000 30682895 2245 2245 2245 2245 0
338 20250401 142900 30682895 2245 2245 2245 2245 0
339 20250401 142800 30682895 2245 2245 2245 2245 0
340 20250401 142700 30682895 2245 2245 2245 2245 0
341 20250401 142600 30682895 2245 2245 2245 2245 0
342 20250401 142500 30682895 2245 2245 2245 2245 0
343 20250401 142400 30682895 2245 2245 2245 2245 0
344 20250401 142300 30682895 2245 2245 2245 2245 0
345 20250401 142200 30682895 2245 2245 2245 2245 0
346 20250401 142100 30682895 2245 2245 2245 2245 0
347 20250401 142000 30682895 2245 2245 2245 2245 4
348 20250401 141900 30673915 2245 2245 2245 2245 0
349 20250401 141800 30673915 2245 2245 2245 2245 0
350 20250401 141700 30673915 2245 2245 2245 2245 0
351 20250401 141600 30673915 2245 2245 2245 2245 0
352 20250401 141500 30673915 2245 2245 2245 2245 0
353 20250401 141400 30673915 2245 2245 2245 2245 0
354 20250401 141300 30673915 2245 2245 2245 2245 0
355 20250401 141200 30673915 2245 2245 2245 2245 0
356 20250401 141100 30673915 2245 2245 2245 2245 0
357 20250401 141000 30673915 2245 2245 2245 2245 0
358 20250401 140900 30673915 2245 2245 2245 2245 0
359 20250401 140800 30673915 2245 2245 2245 2245 1
360 20250401 140700 30671670 2235 2235 2235 2235 0
361 20250401 140600 30671670 2235 2235 2235 2235 0
362 20250401 140500 30671670 2235 2235 2235 2235 0
363 20250401 140400 30671670 2235 2235 2235 2235 0
364 20250401 140300 30671670 2235 2235 2235 2235 1
365 20250401 140200 30669435 2245 2245 2245 2245 0
366 20250401 140100 30669435 2245 2245 2245 2235 802
367 20250401 140000 28876675 2260 2260 2260 2260 0
368 20250401 135900 28876675 2260 2260 2260 2260 0
369 20250401 135800 28876675 2260 2260 2260 2260 0
370 20250401 135700 28876675 2260 2260 2260 2260 0
371 20250401 135600 28876675 2260 2260 2260 2260 0
372 20250401 135500 28876675 2260 2260 2260 2260 0
373 20250401 135400 28876675 2260 2260 2260 2260 0
374 20250401 135300 28876675 2260 2260 2260 2260 0
375 20250401 135200 28876675 2260 2260 2260 2260 0
376 20250401 135100 28876675 2260 2260 2260 2260 0
377 20250401 135000 28876675 2260 2260 2260 2260 0
378 20250401 134900 28876675 2260 2260 2260 2260 0
379 20250401 134800 28876675 2260 2260 2260 2260 0
380 20250401 134700 28876675 2260 2260 2260 2260 0
381 20250401 134600 28876675 2260 2260 2260 2260 0
382 20250401 134500 28876675 2260 2260 2260 2260 1
383 20250401 134400 28874415 2245 2245 2245 2245 2700
384 20250401 134300 22812915 2260 2260 2260 2260 0
385 20250401 134200 22812915 2260 2260 2260 2260 0
386 20250401 134100 22812915 2260 2260 2260 2260 0
387 20250401 134000 22812915 2260 2260 2260 2260 0
388 20250401 133900 22812915 2260 2260 2260 2260 0
389 20250401 133800 22812915 2260 2260 2260 2260 0
390 20250401 133700 22812915 2260 2260 2260 2260 4
391 20250401 133600 22803875 2260 2260 2260 2260 0
392 20250401 133500 22803875 2260 2260 2260 2260 0
393 20250401 133400 22803875 2260 2260 2260 2260 0
394 20250401 133300 22803875 2260 2260 2260 2260 690
395 20250401 133200 21244475 2260 2260 2260 2260 0
396 20250401 133100 21244475 2260 2260 2260 2260 0
397 20250401 133000 21244475 2260 2260 2260 2260 0
398 20250401 132900 21244475 2260 2260 2260 2260 0
399 20250401 132800 21244475 2260 2260 2260 2260 0
400 20250401 132700 21244475 2260 2260 2260 2260 0
401 20250401 132600 21244475 2260 2260 2260 2260 0
402 20250401 132500 21244475 2260 2260 2260 2260 0
403 20250401 132400 21244475 2260 2260 2260 2260 0
404 20250401 132300 21244475 2260 2260 2260 2260 0
405 20250401 132200 21244475 2260 2260 2260 2260 0
406 20250401 132100 21244475 2260 2260 2260 2260 0
407 20250401 132000 21244475 2260 2260 2260 2260 0
408 20250401 131900 21244475 2260 2260 2260 2260 0
409 20250401 131800 21244475 2260 2260 2260 2260 2
410 20250401 131700 21239955 2245 2245 2245 2245 2000
411 20250401 131600 16749955 2260 2260 2260 2260 0
412 20250401 131500 16749955 2260 2260 2260 2260 0
413 20250401 131400 16749955 2260 2260 2260 2260 0
414 20250401 131300 16749955 2260 2260 2260 2260 0
415 20250401 131200 16749955 2260 2260 2260 2260 0
416 20250401 131100 16749955 2260 2260 2260 2260 0
417 20250401 131000 16749955 2260 2260 2260 2260 0
418 20250401 130900 16749955 2260 2260 2260 2260 0
419 20250401 130800 16749955 2260 2260 2260 2260 0
420 20250401 130700 16749955 2260 2260 2260 2260 0
421 20250401 130600 16749955 2260 2260 2260 2260 0
422 20250401 130500 16749955 2260 2260 2260 2260 0
423 20250401 130400 16749955 2260 2260 2260 2260 0
424 20250401 130300 16749955 2260 2260 2260 2260 0
425 20250401 130200 16749955 2260 2260 2260 2260 0
426 20250401 130100 16749955 2260 2260 2260 2260 0
427 20250401 130000 16749955 2260 2260 2260 2260 0
428 20250401 125900 16749955 2260 2260 2260 2260 0
429 20250401 125800 16749955 2260 2260 2260 2260 0
430 20250401 125700 16749955 2260 2260 2260 2260 0
431 20250401 125600 16749955 2260 2260 2260 2260 0
432 20250401 125500 16749955 2260 2260 2260 2260 0
433 20250401 125400 16749955 2260 2260 2260 2260 0
434 20250401 125300 16749955 2260 2260 2260 2260 0
435 20250401 125200 16749955 2260 2260 2260 2260 0
436 20250401 125100 16749955 2260 2260 2260 2260 0
437 20250401 125000 16749955 2260 2260 2260 2260 0
438 20250401 124900 16749955 2260 2260 2260 2260 0
439 20250401 124800 16749955 2260 2260 2260 2260 0
440 20250401 124700 16749955 2260 2260 2260 2260 0
441 20250401 124600 16749955 2260 2260 2260 2260 0
442 20250401 124500 16749955 2260 2255 2260 2255 6
443 20250401 124400 16736420 2235 2235 2235 2235 0
444 20250401 124300 16736420 2235 2235 2235 2235 40
445 20250401 124200 16647020 2235 2235 2235 2235 0
446 20250401 124100 16647020 2235 2235 2235 2235 0
447 20250401 124000 16647020 2235 2255 2255 2235 2901
448 20250401 123900 10163265 2235 2235 2235 2235 0
449 20250401 123800 10163265 2235 2235 2235 2235 0
450 20250401 123700 10163265 2235 2240 2240 2235 4300
451 20250401 123600 551505 2260 2260 2260 2260 0
452 20250401 123500 551505 2260 2260 2260 2260 0
453 20250401 123400 551505 2260 2260 2260 2260 0
454 20250401 123300 551505 2260 2260 2260 2260 0
455 20250401 123200 551505 2260 2260 2260 2260 0
456 20250401 123100 551505 2260 2260 2260 2260 0
457 20250401 123000 551505 2260 2260 2260 2260 0
458 20250401 122900 551505 2260 2260 2260 2260 0
459 20250401 122800 551505 2260 2260 2260 2260 0
460 20250401 122700 551505 2260 2260 2260 2260 0
461 20250401 122600 551505 2260 2260 2260 2260 0
462 20250401 122500 551505 2260 2260 2260 2260 0
463 20250401 122400 551505 2260 2260 2260 2260 0
464 20250401 122300 551505 2260 2260 2260 2260 0
465 20250401 122200 551505 2260 2260 2260 2260 0
466 20250401 122100 551505 2260 2260 2260 2260 0
467 20250401 122000 551505 2260 2260 2260 2260 0
468 20250401 121900 551505 2260 2260 2260 2260 0
469 20250401 121800 551505 2260 2260 2260 2260 0
470 20250401 121700 551505 2260 2260 2260 2260 0
471 20250401 121600 551505 2260 2250 2260 2250 2
472 20250401 121500 546995 2250 2250 2250 2250 0
473 20250401 121400 546995 2250 2250 2250 2250 0
474 20250401 121300 546995 2250 2250 2250 2250 0
475 20250401 121200 546995 2250 2250 2250 2250 0
476 20250401 121100 546995 2250 2250 2250 2250 0
477 20250401 121000 546995 2250 2250 2250 2250 0
478 20250401 120900 546995 2250 2250 2250 2250 0
479 20250401 120800 546995 2250 2250 2250 2250 0
480 20250401 120700 546995 2250 2250 2250 2250 0
481 20250401 120600 546995 2250 2250 2250 2250 0
482 20250401 120500 546995 2250 2250 2250 2250 0
483 20250401 120400 546995 2250 2250 2250 2250 0
484 20250401 120300 546995 2250 2250 2250 2250 0
485 20250401 120200 546995 2250 2250 2250 2250 0
486 20250401 120100 546995 2250 2250 2250 2250 0
487 20250401 120000 546995 2250 2250 2250 2250 0
488 20250401 115900 546995 2250 2250 2250 2250 0
489 20250401 115800 546995 2250 2250 2250 2250 0
490 20250401 115700 546995 2250 2250 2250 2250 0
491 20250401 115600 546995 2250 2250 2250 2250 0
492 20250401 115500 546995 2250 2250 2250 2250 9
493 20250401 115400 526745 2260 2260 2260 2260 0
494 20250401 115300 526745 2260 2260 2260 2260 0
495 20250401 115200 526745 2260 2260 2260 2260 0
496 20250401 115100 526745 2260 2260 2260 2260 0
497 20250401 115000 526745 2260 2260 2260 2260 0
498 20250401 114900 526745 2260 2260 2260 2260 0
499 20250401 114800 526745 2260 2260 2260 2260 0
500 20250401 114700 526745 2260 2260 2260 2260 0
501 20250401 114600 526745 2260 2260 2260 2260 0
502 20250401 114500 526745 2260 2260 2260 2260 0
503 20250401 114400 526745 2260 2260 2260 2260 0
504 20250401 114300 526745 2260 2260 2260 2260 0
505 20250401 114200 526745 2260 2260 2260 2260 0
506 20250401 114100 526745 2260 2260 2260 2260 0
507 20250401 114000 526745 2260 2260 2260 2260 0
508 20250401 113900 526745 2260 2260 2260 2260 0
509 20250401 113800 526745 2260 2260 2260 2260 0
510 20250401 113700 526745 2260 2260 2260 2260 0
511 20250401 113600 526745 2260 2260 2260 2260 0
512 20250401 113500 526745 2260 2260 2260 2260 0
513 20250401 113400 526745 2260 2260 2260 2260 0
514 20250401 113300 526745 2260 2260 2260 2260 0
515 20250401 113200 526745 2260 2260 2260 2260 0
516 20250401 113100 526745 2260 2260 2260 2260 0
517 20250401 113000 526745 2260 2260 2260 2260 0
518 20250401 112900 526745 2260 2260 2260 2260 0
519 20250401 112800 526745 2260 2260 2260 2260 0
520 20250401 112700 526745 2260 2260 2260 2260 0
521 20250401 112600 526745 2260 2260 2260 2260 0
522 20250401 112500 526745 2260 2260 2260 2260 0
523 20250401 112400 526745 2260 2260 2260 2260 0
524 20250401 112300 526745 2260 2260 2260 2260 0
525 20250401 112200 526745 2260 2260 2260 2260 0
526 20250401 112100 526745 2260 2260 2260 2260 0
527 20250401 112000 526745 2260 2260 2260 2260 0
528 20250401 111900 526745 2260 2260 2260 2260 0
529 20250401 111800 526745 2260 2260 2260 2260 0
530 20250401 111700 526745 2260 2260 2260 2260 0
531 20250401 111600 526745 2260 2260 2260 2260 0
532 20250401 111500 526745 2260 2260 2260 2260 0
533 20250401 111400 526745 2260 2260 2260 2260 0
534 20250401 111300 526745 2260 2260 2260 2260 0
535 20250401 111200 526745 2260 2260 2260 2260 0
536 20250401 111100 526745 2260 2260 2260 2260 0
537 20250401 111000 526745 2260 2260 2260 2260 0
538 20250401 110900 526745 2260 2260 2260 2260 0
539 20250401 110800 526745 2260 2260 2260 2260 0
540 20250401 110700 526745 2260 2260 2260 2260 0
541 20250401 110600 526745 2260 2260 2260 2260 0
542 20250401 110500 526745 2260 2260 2260 2260 0
543 20250401 110400 526745 2260 2260 2260 2260 0
544 20250401 110300 526745 2260 2260 2260 2260 0
545 20250401 110200 526745 2260 2260 2260 2260 1
546 20250401 110100 524485 2250 2250 2250 2250 0
547 20250401 110000 524485 2250 2250 2250 2250 0
548 20250401 105900 524485 2250 2250 2250 2250 0
549 20250401 105800 524485 2250 2250 2250 2250 200
550 20250401 105700 74485 2260 2260 2260 2260 0
551 20250401 105600 74485 2260 2260 2260 2260 0
552 20250401 105500 74485 2260 2260 2260 2260 3
553 20250401 105400 67705 2260 2260 2260 2260 1
554 20250401 105300 65445 2260 2260 2260 2260 0
555 20250401 105200 65445 2260 2260 2260 2260 0
556 20250401 105100 65445 2260 2260 2260 2260 0
557 20250401 105000 65445 2260 2260 2260 2260 0
558 20250401 104900 65445 2260 2260 2260 2260 0
559 20250401 104800 65445 2260 2260 2260 2260 0
560 20250401 104700 65445 2260 2260 2260 2260 0
561 20250401 104600 65445 2260 2260 2260 2260 0
562 20250401 104500 65445 2260 2260 2260 2260 0
563 20250401 104400 65445 2260 2260 2260 2260 0
564 20250401 104300 65445 2260 2260 2260 2260 0
565 20250401 104200 65445 2260 2260 2260 2260 0
566 20250401 104100 65445 2260 2260 2260 2260 0
567 20250401 104000 65445 2260 2260 2260 2260 0
568 20250401 103900 65445 2260 2260 2260 2260 0
569 20250401 103800 65445 2260 2260 2260 2260 0
570 20250401 103700 65445 2260 2260 2260 2260 0
571 20250401 103600 65445 2260 2260 2260 2260 0
572 20250401 103500 65445 2260 2260 2260 2260 0
573 20250401 103400 65445 2260 2260 2260 2260 0
574 20250401 103300 65445 2260 2260 2260 2260 0
575 20250401 103200 65445 2260 2260 2260 2260 0
576 20250401 103100 65445 2260 2260 2260 2260 0
577 20250401 103000 65445 2260 2260 2260 2260 0
578 20250401 102900 65445 2260 2260 2260 2260 0
579 20250401 102800 65445 2260 2260 2260 2260 0
580 20250401 102700 65445 2260 2260 2260 2260 0
581 20250401 102600 65445 2260 2260 2260 2260 0
582 20250401 102500 65445 2260 2260 2260 2260 0
583 20250401 102400 65445 2260 2260 2260 2260 0
584 20250401 102300 65445 2260 2260 2260 2260 0
585 20250401 102200 65445 2260 2260 2260 2260 0
586 20250401 102100 65445 2260 2260 2260 2260 0
587 20250401 102000 65445 2260 2260 2260 2260 0
588 20250401 101900 65445 2260 2260 2260 2260 0
589 20250401 101800 65445 2260 2260 2260 2260 0
590 20250401 101700 65445 2260 2260 2260 2260 0
591 20250401 101600 65445 2260 2260 2260 2260 0
592 20250401 101500 65445 2260 2260 2260 2260 0
593 20250401 101400 65445 2260 2260 2260 2260 0
594 20250401 101300 65445 2260 2260 2260 2260 0
595 20250401 101200 65445 2260 2260 2260 2260 0
596 20250401 101100 65445 2260 2260 2260 2260 0
597 20250401 101000 65445 2260 2260 2260 2260 0
598 20250401 100900 65445 2260 2260 2260 2260 0
599 20250401 100800 65445 2260 2260 2260 2260 0
600 20250401 100700 65445 2260 2260 2260 2260 0
601 20250401 100600 65445 2260 2260 2260 2260 0
602 20250401 100500 65445 2260 2260 2260 2260 0
603 20250401 100400 65445 2260 2260 2260 2260 0
604 20250401 100300 65445 2260 2260 2260 2260 0
605 20250401 100200 65445 2260 2260 2260 2260 0
606 20250401 100100 65445 2260 2260 2260 2260 0
607 20250401 100000 65445 2260 2260 2260 2260 0
608 20250401 095900 65445 2260 2260 2260 2260 0
609 20250401 095800 65445 2260 2260 2260 2260 0
610 20250401 095700 65445 2260 2260 2260 2260 0
611 20250401 095600 65445 2260 2260 2260 2260 0
612 20250401 095500 65445 2260 2260 2260 2260 0
613 20250401 095400 65445 2260 2260 2260 2260 0
614 20250401 095300 65445 2260 2260 2260 2260 0
615 20250401 095200 65445 2260 2260 2260 2260 0
616 20250401 095100 65445 2260 2260 2260 2260 0
617 20250401 095000 65445 2260 2260 2260 2260 0
618 20250401 094900 65445 2260 2260 2260 2260 0
619 20250401 094800 65445 2260 2260 2260 2260 10
620 20250401 094700 42845 2260 2260 2260 2260 0
621 20250401 094600 42845 2260 2260 2260 2260 0
622 20250401 094500 42845 2260 2260 2260 2260 0
623 20250401 094400 42845 2260 2260 2260 2260 0
624 20250401 094300 42845 2260 2260 2260 2260 0
625 20250401 094200 42845 2260 2260 2260 2260 0
626 20250401 094100 42845 2260 2260 2260 2260 0
627 20250401 094000 42845 2260 2260 2260 2260 0
628 20250401 093900 42845 2260 2260 2260 2260 0
629 20250401 093800 42845 2260 2260 2260 2260 0
630 20250401 093700 42845 2260 2260 2260 2260 0
631 20250401 093600 42845 2260 2260 2260 2260 0
632 20250401 093500 42845 2260 2260 2260 2260 0
633 20250401 093400 42845 2260 2260 2260 2260 0
634 20250401 093300 42845 2260 2260 2260 2260 0
635 20250401 093200 42845 2260 2260 2260 2260 0
636 20250401 093100 42845 2260 2260 2260 2260 0
637 20250401 093000 42845 2260 2260 2260 2260 0
638 20250401 092900 42845 2260 2260 2260 2260 0
639 20250401 092800 42845 2260 2260 2260 2260 0
640 20250401 092700 42845 2260 2260 2260 2260 0
641 20250401 092600 42845 2260 2260 2260 2260 0
642 20250401 092500 42845 2260 2260 2260 2260 0
643 20250401 092400 42845 2260 2260 2260 2260 0
644 20250401 092300 42845 2260 2260 2260 2260 0
645 20250401 092200 42845 2260 2260 2260 2260 0
646 20250401 092100 42845 2260 2260 2260 2260 0
647 20250401 092000 42845 2260 2260 2260 2260 0
648 20250401 091900 42845 2260 2260 2260 2260 0
649 20250401 091800 42845 2260 2260 2260 2260 0
650 20250401 091700 42845 2260 2260 2260 2260 0
651 20250401 091600 42845 2260 2255 2260 2255 8
652 20250401 091500 24795 2255 2255 2255 2255 0
653 20250401 091400 24795 2255 2255 2255 2255 0
654 20250401 091300 24795 2255 2255 2255 2255 0
655 20250401 091200 24795 2255 2255 2255 2255 0
656 20250401 091100 24795 2255 2255 2255 2255 0
657 20250401 091000 24795 2255 2255 2255 2255 0
658 20250401 090900 24795 2255 2255 2255 2255 0
659 20250401 090800 24795 2255 2255 2255 2255 0
660 20250401 090700 24795 2255 2255 2255 2255 0
661 20250401 090600 24795 2255 2255 2255 2255 1
662 20250401 090500 22540 2250 2250 2250 2250 3
663 20250401 090400 15790 2260 2260 2260 2260 1
664 20250401 090300 13530 2255 2255 2255 2255 0
665 20250401 090200 13530 2255 2255 2255 2255 0
666 20250401 090100 13530 2255 2255 2255 2255 0
667 20250401 090000 13530 2255 2255 2255 2255 6

1
080420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,79721622,0,178576433280,0.00
20250327,0,79721622,0,181366690050,0.00
20250326,0,79721622,0,182163906270,0.00
20250325,0,79721622,0,182961122490,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 79721622 0 178576433280 0.00
3 20250327 0 79721622 0 181366690050 0.00
4 20250326 0 79721622 0 182163906270 0.00
5 20250325 0 79721622 0 182961122490 0.00