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

638
041920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,139487750,4700,4700,4700,4700,1239
20250401,193500,139487750,4700,4700,4700,4700,0
20250401,193400,139487750,4700,4700,4700,4700,0
20250401,193300,139487750,4700,4700,4700,4700,0
20250401,193200,139487750,4700,4700,4700,4700,0
20250401,193100,139487750,4700,4700,4700,4700,0
20250401,193000,139487750,4700,4700,4700,4700,0
20250401,192900,139487750,4700,4700,4700,4700,0
20250401,192800,139487750,4700,4700,4700,4700,0
20250401,192700,139487750,4700,4700,4700,4700,0
20250401,192600,139487750,4700,4700,4700,4700,0
20250401,192500,139487750,4700,4700,4700,4700,0
20250401,192400,139487750,4700,4700,4700,4700,0
20250401,192300,139487750,4700,4700,4700,4700,0
20250401,192200,139487750,4700,4700,4700,4700,0
20250401,192100,139487750,4700,4700,4700,4700,0
20250401,192000,139487750,4700,4700,4700,4700,0
20250401,191900,139487750,4700,4700,4700,4700,0
20250401,191800,139487750,4700,4700,4700,4700,0
20250401,191700,139487750,4700,4700,4700,4700,0
20250401,191600,139487750,4700,4700,4700,4700,0
20250401,191500,139487750,4700,4700,4700,4700,0
20250401,191400,139487750,4700,4700,4700,4700,0
20250401,191300,139487750,4700,4700,4700,4700,0
20250401,191200,139487750,4700,4700,4700,4700,0
20250401,191100,139487750,4700,4700,4700,4700,0
20250401,191000,139487750,4700,4700,4700,4700,0
20250401,190900,139487750,4700,4700,4700,4700,0
20250401,190800,139487750,4700,4700,4700,4700,0
20250401,190700,139487750,4700,4700,4700,4700,0
20250401,190600,139487750,4700,4700,4700,4700,1239
20250401,190500,139487750,4700,4700,4700,4700,0
20250401,190400,139487750,4700,4700,4700,4700,0
20250401,190300,139487750,4700,4700,4700,4700,0
20250401,190200,139487750,4700,4700,4700,4700,0
20250401,190100,139487750,4700,4700,4700,4700,0
20250401,190000,139487750,4700,4700,4700,4700,0
20250401,185900,139487750,4700,4700,4700,4700,0
20250401,185800,139487750,4700,4700,4700,4700,0
20250401,185700,139487750,4700,4700,4700,4700,0
20250401,185600,139487750,4700,4700,4700,4700,0
20250401,185500,139487750,4700,4700,4700,4700,0
20250401,185400,139487750,4700,4700,4700,4700,0
20250401,185300,139487750,4700,4700,4700,4700,0
20250401,185200,139487750,4700,4700,4700,4700,0
20250401,185100,139487750,4700,4700,4700,4700,0
20250401,185000,139487750,4700,4700,4700,4700,0
20250401,184900,139487750,4700,4700,4700,4700,0
20250401,184800,139487750,4700,4700,4700,4700,0
20250401,184700,139487750,4700,4700,4700,4700,0
20250401,184600,139487750,4700,4700,4700,4700,0
20250401,184500,139487750,4700,4700,4700,4700,0
20250401,184400,139487750,4700,4700,4700,4700,0
20250401,184300,139487750,4700,4700,4700,4700,0
20250401,184200,139487750,4700,4700,4700,4700,0
20250401,184100,139487750,4700,4700,4700,4700,0
20250401,184000,139487750,4700,4700,4700,4700,0
20250401,183900,139487750,4700,4700,4700,4700,0
20250401,183800,139487750,4700,4700,4700,4700,0
20250401,183700,139487750,4700,4700,4700,4700,0
20250401,183600,139487750,4700,4700,4700,4700,1239
20250401,183500,139487750,4700,4700,4700,4700,0
20250401,183400,139487750,4700,4700,4700,4700,0
20250401,183300,139487750,4700,4700,4700,4700,0
20250401,183200,139487750,4700,4700,4700,4700,0
20250401,183100,139487750,4700,4700,4700,4700,0
20250401,183000,139487750,4700,4700,4700,4700,0
20250401,182900,139487750,4700,4700,4700,4700,0
20250401,182800,139487750,4700,4700,4700,4700,0
20250401,182700,139487750,4700,4700,4700,4700,0
20250401,182600,139487750,4700,4700,4700,4700,0
20250401,182500,139487750,4700,4700,4700,4700,0
20250401,182400,139487750,4700,4700,4700,4700,0
20250401,182300,139487750,4700,4700,4700,4700,0
20250401,182200,139487750,4700,4700,4700,4700,0
20250401,182100,139487750,4700,4700,4700,4700,0
20250401,182000,139487750,4700,4700,4700,4700,0
20250401,181900,139487750,4700,4700,4700,4700,0
20250401,181800,139487750,4700,4700,4700,4700,0
20250401,181700,139487750,4700,4700,4700,4700,0
20250401,181600,139487750,4700,4700,4700,4700,0
20250401,181500,139487750,4700,4700,4700,4700,0
20250401,181400,139487750,4700,4700,4700,4700,0
20250401,181300,139487750,4700,4700,4700,4700,0
20250401,181200,139487750,4700,4700,4700,4700,0
20250401,181100,139487750,4700,4700,4700,4700,0
20250401,181000,139487750,4700,4700,4700,4700,0
20250401,180900,139487750,4700,4700,4700,4700,0
20250401,180800,139487750,4700,4700,4700,4700,0
20250401,180700,139487750,4700,4700,4700,4700,0
20250401,180600,139487750,4700,4700,4700,4700,1239
20250401,180500,139487750,4700,4700,4700,4700,0
20250401,180400,139487750,4700,4700,4700,4700,0
20250401,180300,139487750,4700,4700,4700,4700,0
20250401,180200,139487750,4700,4700,4700,4700,0
20250401,180100,139487750,4700,4700,4700,4700,0
20250401,180000,139487750,4700,4700,4700,4700,0
20250401,175900,139487750,4700,4700,4700,4700,0
20250401,175800,139487750,4700,4700,4700,4700,0
20250401,175700,139487750,4700,4700,4700,4700,0
20250401,175600,139487750,4700,4700,4700,4700,0
20250401,175500,139487750,4700,4700,4700,4700,0
20250401,175400,139487750,4700,4700,4700,4700,0
20250401,175300,139487750,4700,4700,4700,4700,0
20250401,175200,139487750,4700,4700,4700,4700,0
20250401,175100,139487750,4700,4700,4700,4700,0
20250401,175000,139487750,4700,4700,4700,4700,0
20250401,174900,139487750,4700,4700,4700,4700,0
20250401,174800,139487750,4700,4700,4700,4700,0
20250401,174700,139487750,4700,4700,4700,4700,0
20250401,174600,139487750,4700,4700,4700,4700,0
20250401,174500,139487750,4700,4700,4700,4700,0
20250401,174400,139487750,4700,4700,4700,4700,0
20250401,174300,139487750,4700,4700,4700,4700,0
20250401,174200,139487750,4700,4700,4700,4700,0
20250401,174100,139487750,4700,4700,4700,4700,0
20250401,174000,139487750,4700,4700,4700,4700,0
20250401,173900,139487750,4700,4700,4700,4700,0
20250401,173800,139487750,4700,4700,4700,4700,0
20250401,173700,139487750,4700,4700,4700,4700,0
20250401,173600,139487750,4700,4700,4700,4700,1239
20250401,173500,139487750,4700,4700,4700,4700,0
20250401,173400,139487750,4700,4700,4700,4700,0
20250401,173300,139487750,4700,4700,4700,4700,0
20250401,173200,139487750,4700,4700,4700,4700,0
20250401,173100,139487750,4700,4700,4700,4700,0
20250401,173000,139487750,4700,4700,4700,4700,0
20250401,172900,139487750,4700,4700,4700,4700,0
20250401,172800,139487750,4700,4700,4700,4700,0
20250401,172700,139487750,4700,4700,4700,4700,0
20250401,172600,139487750,4700,4700,4700,4700,0
20250401,172500,139487750,4700,4700,4700,4700,0
20250401,172400,139487750,4700,4700,4700,4700,0
20250401,172300,139487750,4700,4700,4700,4700,0
20250401,172200,139487750,4700,4700,4700,4700,0
20250401,172100,139487750,4700,4700,4700,4700,0
20250401,172000,139487750,4700,4700,4700,4700,0
20250401,171900,139487750,4700,4700,4700,4700,0
20250401,171800,139487750,4700,4700,4700,4700,0
20250401,171700,139487750,4700,4700,4700,4700,0
20250401,171600,139487750,4700,4700,4700,4700,0
20250401,171500,139487750,4700,4700,4700,4700,0
20250401,171400,139487750,4700,4700,4700,4700,0
20250401,171300,139487750,4700,4700,4700,4700,0
20250401,171200,139487750,4700,4700,4700,4700,0
20250401,171100,139487750,4700,4700,4700,4700,0
20250401,171000,139487750,4700,4700,4700,4700,0
20250401,170900,139487750,4700,4700,4700,4700,0
20250401,170800,139487750,4700,4700,4700,4700,0
20250401,170700,139487750,4700,4700,4700,4700,0
20250401,170600,139487750,4700,4700,4700,4700,1239
20250401,170500,139487750,4700,4700,4700,4700,0
20250401,170400,139487750,4700,4700,4700,4700,0
20250401,170300,139487750,4700,4700,4700,4700,0
20250401,170200,139487750,4700,4700,4700,4700,0
20250401,170100,139487750,4700,4700,4700,4700,0
20250401,170000,139487750,4700,4700,4700,4700,0
20250401,165900,139487750,4700,4700,4700,4700,0
20250401,165800,139487750,4700,4700,4700,4700,0
20250401,165700,139487750,4700,4700,4700,4700,0
20250401,165600,139487750,4700,4700,4700,4700,0
20250401,165500,139487750,4700,4700,4700,4700,0
20250401,165400,139487750,4700,4700,4700,4700,0
20250401,165300,139487750,4700,4700,4700,4700,0
20250401,165200,139487750,4700,4700,4700,4700,0
20250401,165100,139487750,4700,4700,4700,4700,0
20250401,165000,139487750,4700,4700,4700,4700,0
20250401,164900,139487750,4700,4700,4700,4700,0
20250401,164800,139487750,4700,4700,4700,4700,0
20250401,164700,139487750,4700,4700,4700,4700,0
20250401,164600,139487750,4700,4700,4700,4700,0
20250401,164500,139487750,4700,4700,4700,4700,0
20250401,164400,139487750,4700,4700,4700,4700,0
20250401,164300,139487750,4700,4700,4700,4700,0
20250401,164200,139487750,4700,4700,4700,4700,0
20250401,164100,139487750,4700,4700,4700,4700,0
20250401,164000,139487750,4700,4700,4700,4700,0
20250401,163900,139487750,4700,4700,4700,4700,0
20250401,163800,139487750,4700,4700,4700,4700,0
20250401,163700,139487750,4700,4700,4700,4700,0
20250401,163600,139487750,4700,4700,4700,4700,1239
20250401,163500,139487750,4700,4700,4700,4700,0
20250401,163400,139487750,4700,4700,4700,4700,0
20250401,163300,139487750,4700,4700,4700,4700,0
20250401,163200,139487750,4700,4700,4700,4700,0
20250401,163100,139487750,4700,4700,4700,4700,0
20250401,163000,139487750,4700,4700,4700,4700,0
20250401,162900,139487750,4700,4700,4700,4700,0
20250401,162800,139487750,4700,4700,4700,4700,0
20250401,162700,139487750,4700,4700,4700,4700,0
20250401,162600,139487750,4700,4700,4700,4700,0
20250401,162500,139487750,4700,4700,4700,4700,0
20250401,162400,139487750,4700,4700,4700,4700,0
20250401,162300,139487750,4700,4700,4700,4700,0
20250401,162200,139487750,4700,4700,4700,4700,0
20250401,162100,139487750,4700,4700,4700,4700,0
20250401,162000,139487750,4700,4700,4700,4700,0
20250401,161900,139487750,4700,4700,4700,4700,0
20250401,161800,139487750,4700,4700,4700,4700,0
20250401,161700,139487750,4700,4700,4700,4700,0
20250401,161600,139487750,4700,4700,4700,4700,0
20250401,161500,139487750,4700,4700,4700,4700,0
20250401,161400,139487750,4700,4700,4700,4700,0
20250401,161300,139487750,4700,4700,4700,4700,0
20250401,161200,139487750,4700,4700,4700,4700,0
20250401,161100,139487750,4700,4700,4700,4700,0
20250401,161000,139487750,4700,4700,4700,4700,0
20250401,160900,139487750,4700,4700,4700,4700,0
20250401,160800,139487750,4700,4700,4700,4700,0
20250401,160700,139487750,4700,4700,4700,4700,0
20250401,160600,139487750,4700,4700,4700,4700,1239
20250401,160500,139487750,4700,4700,4700,4700,0
20250401,160400,139487750,4700,4700,4700,4700,0
20250401,160300,139487750,4700,4700,4700,4700,0
20250401,160200,139487750,4700,4700,4700,4700,0
20250401,160100,139487750,4700,4700,4700,4700,0
20250401,160000,139487750,4700,4700,4700,4700,0
20250401,155900,139487750,4700,4700,4700,4700,0
20250401,155800,139487750,4700,4700,4700,4700,0
20250401,155700,139487750,4700,4700,4700,4700,0
20250401,155600,139487750,4700,4700,4700,4700,0
20250401,155500,139487750,4700,4700,4700,4700,0
20250401,155400,139487750,4700,4700,4700,4700,0
20250401,155300,139487750,4700,4700,4700,4700,0
20250401,155200,139487750,4700,4700,4700,4700,0
20250401,155100,139487750,4700,4700,4700,4700,0
20250401,155000,139487750,4700,4700,4700,4700,0
20250401,154900,139487750,4700,4700,4700,4700,0
20250401,154800,139487750,4700,4700,4700,4700,0
20250401,154700,139487750,4700,4700,4700,4700,0
20250401,154600,139487750,4700,4700,4700,4700,0
20250401,154500,139487750,4700,4700,4700,4700,0
20250401,154400,139487750,4700,4700,4700,4700,0
20250401,154300,139487750,4700,4700,4700,4700,0
20250401,154200,139487750,4700,4700,4700,4700,0
20250401,154100,139487750,4700,4700,4700,4700,0
20250401,154000,139487750,4700,4700,4700,4700,0
20250401,153900,139487750,4700,4700,4700,4700,0
20250401,153800,139487750,4700,4700,4700,4700,0
20250401,153700,139487750,4700,4700,4700,4700,0
20250401,153600,139487750,4700,4700,4700,4700,1239
20250401,153500,139487750,4700,4700,4700,4700,0
20250401,153400,139487750,4700,4700,4700,4700,0
20250401,153300,139487750,4700,4700,4700,4700,0
20250401,153200,139487750,4700,4700,4700,4700,0
20250401,153100,139487750,4700,4700,4700,4700,0
20250401,153000,139487750,4700,4700,4700,4700,1239
20250401,152900,133664450,4680,4680,4680,4680,0
20250401,152800,133664450,4680,4680,4680,4680,0
20250401,152700,133664450,4680,4680,4680,4680,0
20250401,152600,133664450,4680,4680,4680,4680,0
20250401,152500,133664450,4680,4680,4680,4680,0
20250401,152400,133664450,4680,4680,4680,4680,0
20250401,152300,133664450,4680,4680,4680,4680,0
20250401,152200,133664450,4680,4680,4680,4680,0
20250401,152100,133664450,4680,4680,4680,4680,0
20250401,152000,133664450,4680,4680,4680,4680,0
20250401,151900,133664450,4680,4680,4680,4680,0
20250401,151800,133664450,4680,4680,4680,4680,0
20250401,151700,133664450,4680,4680,4680,4680,0
20250401,151600,133664450,4680,4680,4680,4680,0
20250401,151500,133664450,4680,4675,4680,4675,100
20250401,151400,133196895,4675,4675,4675,4675,0
20250401,151300,133196895,4675,4675,4675,4675,0
20250401,151200,133196895,4675,4665,4675,4665,64
20250401,151100,132898065,4685,4685,4685,4685,0
20250401,151000,132898065,4685,4685,4685,4685,0
20250401,150900,132898065,4685,4685,4685,4685,0
20250401,150800,132898065,4685,4685,4685,4685,0
20250401,150700,132898065,4685,4685,4685,4685,0
20250401,150600,132898065,4685,4685,4685,4685,0
20250401,150500,132898065,4685,4685,4685,4685,0
20250401,150400,132898065,4685,4685,4685,4685,0
20250401,150300,132898065,4685,4685,4685,4685,0
20250401,150200,132898065,4685,4685,4685,4685,0
20250401,150100,132898065,4685,4685,4685,4685,0
20250401,150000,132898065,4685,4685,4685,4685,0
20250401,145900,132898065,4685,4685,4685,4685,0
20250401,145800,132898065,4685,4685,4685,4685,0
20250401,145700,132898065,4685,4685,4685,4685,0
20250401,145600,132898065,4685,4685,4685,4685,0
20250401,145500,132898065,4685,4685,4685,4685,100
20250401,145400,132429565,4685,4685,4685,4685,0
20250401,145300,132429565,4685,4685,4685,4685,0
20250401,145200,132429565,4685,4685,4685,4685,0
20250401,145100,132429565,4685,4685,4685,4685,0
20250401,145000,132429565,4685,4685,4685,4685,0
20250401,144900,132429565,4685,4685,4685,4685,0
20250401,144800,132429565,4685,4685,4685,4685,0
20250401,144700,132429565,4685,4685,4685,4685,0
20250401,144600,132429565,4685,4685,4685,4685,0
20250401,144500,132429565,4685,4685,4685,4685,0
20250401,144400,132429565,4685,4685,4685,4685,0
20250401,144300,132429565,4685,4685,4685,4685,0
20250401,144200,132429565,4685,4685,4685,4685,0
20250401,144100,132429565,4685,4685,4685,4685,0
20250401,144000,132429565,4685,4685,4685,4685,0
20250401,143900,132429565,4685,4685,4685,4685,0
20250401,143800,132429565,4685,4685,4685,4685,0
20250401,143700,132429565,4685,4685,4685,4685,0
20250401,143600,132429565,4685,4685,4685,4685,0
20250401,143500,132429565,4685,4685,4685,4685,0
20250401,143400,132429565,4685,4685,4685,4685,0
20250401,143300,132429565,4685,4685,4685,4685,0
20250401,143200,132429565,4685,4685,4685,4685,0
20250401,143100,132429565,4685,4685,4685,4685,0
20250401,143000,132429565,4685,4685,4685,4685,0
20250401,142900,132429565,4685,4685,4685,4685,0
20250401,142800,132429565,4685,4685,4685,4685,0
20250401,142700,132429565,4685,4685,4685,4685,0
20250401,142600,132429565,4685,4685,4685,4685,5
20250401,142500,132406140,4660,4665,4665,4660,6
20250401,142400,132378170,4690,4690,4690,4690,0
20250401,142300,132378170,4690,4690,4690,4690,0
20250401,142200,132378170,4690,4690,4690,4690,0
20250401,142100,132378170,4690,4690,4690,4690,0
20250401,142000,132378170,4690,4690,4690,4690,0
20250401,141900,132378170,4690,4690,4690,4690,0
20250401,141800,132378170,4690,4690,4690,4690,2
20250401,141700,132368790,4665,4665,4665,4665,0
20250401,141600,132368790,4665,4665,4665,4665,0
20250401,141500,132368790,4665,4665,4665,4665,0
20250401,141400,132368790,4665,4665,4665,4665,0
20250401,141300,132368790,4665,4665,4665,4665,0
20250401,141200,132368790,4665,4665,4665,4665,0
20250401,141100,132368790,4665,4665,4665,4665,0
20250401,141000,132368790,4665,4665,4665,4665,0
20250401,140900,132368790,4665,4665,4665,4665,0
20250401,140800,132368790,4665,4665,4665,4665,0
20250401,140700,132368790,4665,4665,4665,4665,103
20250401,140600,131888295,4665,4665,4665,4665,0
20250401,140500,131888295,4665,4665,4665,4665,67
20250401,140400,131575740,4695,4695,4695,4695,0
20250401,140300,131575740,4695,4695,4695,4695,0
20250401,140200,131575740,4695,4695,4695,4695,0
20250401,140100,131575740,4695,4695,4695,4695,0
20250401,140000,131575740,4695,4695,4695,4695,0
20250401,135900,131575740,4695,4695,4695,4695,0
20250401,135800,131575740,4695,4695,4695,4695,0
20250401,135700,131575740,4695,4695,4695,4660,10
20250401,135600,131528910,4665,4665,4665,4660,1306
20250401,135500,125436625,4670,4670,4670,4670,0
20250401,135400,125436625,4670,4670,4670,4670,0
20250401,135300,125436625,4670,4670,4670,4670,0
20250401,135200,125436625,4670,4670,4670,4670,0
20250401,135100,125436625,4670,4670,4670,4670,0
20250401,135000,125436625,4670,4670,4670,4670,665
20250401,134900,122331075,4700,4700,4700,4700,0
20250401,134800,122331075,4700,4700,4700,4700,0
20250401,134700,122331075,4700,4700,4700,4700,0
20250401,134600,122331075,4700,4700,4700,4700,2
20250401,134500,122321675,4700,4700,4700,4700,0
20250401,134400,122321675,4700,4700,4700,4700,0
20250401,134300,122321675,4700,4700,4700,4700,0
20250401,134200,122321675,4700,4700,4700,4700,0
20250401,134100,122321675,4700,4700,4700,4700,0
20250401,134000,122321675,4700,4700,4700,4700,0
20250401,133900,122321675,4700,4700,4700,4700,0
20250401,133800,122321675,4700,4670,4700,4670,91
20250401,133700,121896675,4700,4680,4700,4665,6271
20250401,133600,92588685,4680,4680,4680,4680,0
20250401,133500,92588685,4680,4680,4680,4680,0
20250401,133400,92588685,4680,4680,4680,4680,90
20250401,133300,92167485,4700,4700,4700,4700,0
20250401,133200,92167485,4700,4685,4700,4680,1540
20250401,133100,84956470,4700,4700,4700,4700,15
20250401,133000,84885970,4700,4700,4700,4700,0
20250401,132900,84885970,4700,4700,4700,4700,0
20250401,132800,84885970,4700,4700,4700,4700,0
20250401,132700,84885970,4700,4700,4700,4700,0
20250401,132600,84885970,4700,4700,4700,4700,0
20250401,132500,84885970,4700,4685,4700,4685,3882
20250401,132400,66675575,4695,4695,4695,4695,0
20250401,132300,66675575,4695,4690,4695,4690,1116
20250401,132200,61441405,4690,4680,4690,4680,2257
20250401,132100,50866955,4685,4685,4685,4685,0
20250401,132000,50866955,4685,4685,4685,4685,0
20250401,131900,50866955,4685,4685,4685,4685,0
20250401,131800,50866955,4685,4685,4685,4685,0
20250401,131700,50866955,4685,4685,4685,4685,0
20250401,131600,50866955,4685,4685,4685,4685,0
20250401,131500,50866955,4685,4685,4685,4685,0
20250401,131400,50866955,4685,4685,4685,4685,0
20250401,131300,50866955,4685,4685,4685,4685,0
20250401,131200,50866955,4685,4685,4685,4685,0
20250401,131100,50866955,4685,4685,4685,4685,0
20250401,131000,50866955,4685,4685,4685,4685,0
20250401,130900,50866955,4685,4685,4685,4685,1
20250401,130800,50862270,4685,4685,4685,4685,0
20250401,130700,50862270,4685,4685,4685,4685,0
20250401,130600,50862270,4685,4685,4685,4685,0
20250401,130500,50862270,4685,4685,4685,4685,0
20250401,130400,50862270,4685,4685,4685,4685,0
20250401,130300,50862270,4685,4685,4685,4685,0
20250401,130200,50862270,4685,4685,4685,4685,0
20250401,130100,50862270,4685,4685,4685,4685,0
20250401,130000,50862270,4685,4685,4685,4685,0
20250401,125900,50862270,4685,4685,4685,4685,0
20250401,125800,50862270,4685,4685,4685,4685,0
20250401,125700,50862270,4685,4685,4685,4685,0
20250401,125600,50862270,4685,4685,4685,4685,0
20250401,125500,50862270,4685,4685,4685,4685,0
20250401,125400,50862270,4685,4685,4685,4685,0
20250401,125300,50862270,4685,4685,4685,4685,0
20250401,125200,50862270,4685,4685,4685,4685,0
20250401,125100,50862270,4685,4685,4685,4685,0
20250401,125000,50862270,4685,4685,4685,4685,0
20250401,124900,50862270,4685,4685,4685,4685,0
20250401,124800,50862270,4685,4685,4685,4685,0
20250401,124700,50862270,4685,4685,4685,4685,0
20250401,124600,50862270,4685,4685,4685,4685,0
20250401,124500,50862270,4685,4685,4685,4685,0
20250401,124400,50862270,4685,4685,4685,4685,0
20250401,124300,50862270,4685,4685,4685,4685,0
20250401,124200,50862270,4685,4685,4685,4685,0
20250401,124100,50862270,4685,4685,4685,4685,0
20250401,124000,50862270,4685,4685,4685,4685,0
20250401,123900,50862270,4685,4685,4685,4685,0
20250401,123800,50862270,4685,4685,4685,4685,0
20250401,123700,50862270,4685,4685,4685,4685,0
20250401,123600,50862270,4685,4685,4685,4685,0
20250401,123500,50862270,4685,4685,4685,4685,0
20250401,123400,50862270,4685,4685,4685,4685,0
20250401,123300,50862270,4685,4685,4685,4685,0
20250401,123200,50862270,4685,4685,4685,4685,0
20250401,123100,50862270,4685,4685,4685,4685,0
20250401,123000,50862270,4685,4685,4685,4685,0
20250401,122900,50862270,4685,4685,4685,4685,0
20250401,122800,50862270,4685,4685,4685,4685,0
20250401,122700,50862270,4685,4685,4685,4685,0
20250401,122600,50862270,4685,4685,4685,4685,0
20250401,122500,50862270,4685,4685,4685,4685,0
20250401,122400,50862270,4685,4685,4685,4685,1
20250401,122300,50857585,4690,4690,4690,4690,0
20250401,122200,50857585,4690,4690,4690,4690,0
20250401,122100,50857585,4690,4690,4690,4690,0
20250401,122000,50857585,4690,4690,4690,4690,0
20250401,121900,50857585,4690,4690,4690,4690,0
20250401,121800,50857585,4690,4690,4690,4690,0
20250401,121700,50857585,4690,4690,4690,4690,0
20250401,121600,50857585,4690,4690,4690,4690,0
20250401,121500,50857585,4690,4690,4690,4690,0
20250401,121400,50857585,4690,4690,4690,4690,16
20250401,121300,50782545,4690,4690,4690,4690,0
20250401,121200,50782545,4690,4690,4690,4690,0
20250401,121100,50782545,4690,4690,4690,4690,0
20250401,121000,50782545,4690,4690,4690,4690,0
20250401,120900,50782545,4690,4690,4690,4690,10
20250401,120800,50735645,4675,4675,4675,4675,0
20250401,120700,50735645,4675,4665,4685,4665,1009
20250401,120600,46028590,4685,4685,4685,4685,0
20250401,120500,46028590,4685,4685,4685,4685,0
20250401,120400,46028590,4685,4685,4685,4685,0
20250401,120300,46028590,4685,4685,4685,4685,0
20250401,120200,46028590,4685,4685,4685,4685,0
20250401,120100,46028590,4685,4685,4685,4685,0
20250401,120000,46028590,4685,4685,4685,4685,2
20250401,115900,46019220,4690,4690,4690,4690,0
20250401,115800,46019220,4690,4690,4690,4690,0
20250401,115700,46019220,4690,4690,4690,4690,0
20250401,115600,46019220,4690,4690,4690,4690,0
20250401,115500,46019220,4690,4690,4690,4690,0
20250401,115400,46019220,4690,4690,4690,4690,0
20250401,115300,46019220,4690,4690,4690,4690,0
20250401,115200,46019220,4690,4690,4690,4690,0
20250401,115100,46019220,4690,4690,4690,4690,0
20250401,115000,46019220,4690,4690,4690,4690,0
20250401,114900,46019220,4690,4690,4690,4690,0
20250401,114800,46019220,4690,4690,4690,4690,0
20250401,114700,46019220,4690,4690,4690,4690,0
20250401,114600,46019220,4690,4690,4690,4690,0
20250401,114500,46019220,4690,4660,4690,4660,253
20250401,114400,44838650,4690,4690,4690,4690,0
20250401,114300,44838650,4690,4690,4690,4690,0
20250401,114200,44838650,4690,4690,4690,4690,0
20250401,114100,44838650,4690,4690,4690,4690,0
20250401,114000,44838650,4690,4690,4690,4690,0
20250401,113900,44838650,4690,4690,4690,4690,0
20250401,113800,44838650,4690,4690,4690,4690,0
20250401,113700,44838650,4690,4690,4690,4690,0
20250401,113600,44838650,4690,4690,4690,4690,0
20250401,113500,44838650,4690,4690,4690,4690,0
20250401,113400,44838650,4690,4690,4690,4690,0
20250401,113300,44838650,4690,4690,4690,4690,0
20250401,113200,44838650,4690,4690,4690,4690,0
20250401,113100,44838650,4690,4690,4690,4690,0
20250401,113000,44838650,4690,4690,4690,4690,0
20250401,112900,44838650,4690,4690,4690,4690,0
20250401,112800,44838650,4690,4690,4690,4690,0
20250401,112700,44838650,4690,4690,4690,4690,0
20250401,112600,44838650,4690,4690,4690,4690,0
20250401,112500,44838650,4690,4690,4690,4690,0
20250401,112400,44838650,4690,4690,4690,4690,100
20250401,112300,44369650,4695,4695,4695,4695,0
20250401,112200,44369650,4695,4695,4695,4695,10
20250401,112100,44322700,4695,4695,4695,4695,0
20250401,112000,44322700,4695,4695,4695,4695,0
20250401,111900,44322700,4695,4695,4695,4695,0
20250401,111800,44322700,4695,4695,4695,4695,0
20250401,111700,44322700,4695,4695,4695,4695,0
20250401,111600,44322700,4695,4695,4695,4695,0
20250401,111500,44322700,4695,4655,4695,4655,1040
20250401,111400,39464725,4690,4690,4690,4690,508
20250401,111300,37082205,4690,4675,4690,4675,606
20250401,111200,34245685,4675,4665,4675,4665,1064
20250401,111100,29281715,4665,4665,4665,4665,0
20250401,111000,29281715,4665,4665,4665,4665,0
20250401,110900,29281715,4665,4665,4665,4665,0
20250401,110800,29281715,4665,4665,4665,4665,0
20250401,110700,29281715,4665,4665,4665,4665,31
20250401,110600,29137100,4660,4660,4660,4660,54
20250401,110500,28885460,4660,4660,4660,4660,0
20250401,110400,28885460,4660,4660,4660,4660,0
20250401,110300,28885460,4660,4660,4660,4660,0
20250401,110200,28885460,4660,4660,4660,4660,0
20250401,110100,28885460,4660,4660,4660,4660,0
20250401,110000,28885460,4660,4660,4660,4660,0
20250401,105900,28885460,4660,4660,4660,4660,0
20250401,105800,28885460,4660,4660,4660,4660,0
20250401,105700,28885460,4660,4660,4660,4660,0
20250401,105600,28885460,4660,4660,4660,4660,0
20250401,105500,28885460,4660,4640,4660,4600,1246
20250401,105400,23137535,4655,4655,4655,4655,0
20250401,105300,23137535,4655,4650,4655,4650,99
20250401,105200,22677015,4645,4645,4645,4645,0
20250401,105100,22677015,4645,4645,4645,4645,0
20250401,105000,22677015,4645,4645,4645,4645,0
20250401,104900,22677015,4645,4645,4645,4645,0
20250401,104800,22677015,4645,4645,4645,4645,0
20250401,104700,22677015,4645,4645,4645,4645,0
20250401,104600,22677015,4645,4645,4645,4645,0
20250401,104500,22677015,4645,4645,4645,4645,0
20250401,104400,22677015,4645,4645,4645,4645,0
20250401,104300,22677015,4645,4645,4645,4645,11
20250401,104200,22625920,4645,4645,4645,4645,0
20250401,104100,22625920,4645,4645,4645,4645,0
20250401,104000,22625920,4645,4645,4645,4645,0
20250401,103900,22625920,4645,4645,4645,4645,0
20250401,103800,22625920,4645,4645,4645,4645,0
20250401,103700,22625920,4645,4645,4645,4645,0
20250401,103600,22625920,4645,4645,4645,4645,0
20250401,103500,22625920,4645,4645,4645,4645,0
20250401,103400,22625920,4645,4645,4645,4645,0
20250401,103300,22625920,4645,4645,4645,4645,1000
20250401,103200,17980920,4645,4645,4645,4645,0
20250401,103100,17980920,4645,4645,4645,4645,0
20250401,103000,17980920,4645,4645,4645,4645,0
20250401,102900,17980920,4645,4645,4645,4645,0
20250401,102800,17980920,4645,4645,4645,4645,0
20250401,102700,17980920,4645,4645,4645,4645,0
20250401,102600,17980920,4645,4645,4645,4645,0
20250401,102500,17980920,4645,4645,4645,4645,0
20250401,102400,17980920,4645,4645,4645,4645,0
20250401,102300,17980920,4645,4645,4645,4645,0
20250401,102200,17980920,4645,4645,4645,4645,0
20250401,102100,17980920,4645,4610,4645,4610,153
20250401,102000,17275345,4645,4645,4645,4645,0
20250401,101900,17275345,4645,4645,4645,4645,0
20250401,101800,17275345,4645,4645,4645,4645,0
20250401,101700,17275345,4645,4645,4645,4645,0
20250401,101600,17275345,4645,4645,4645,4645,0
20250401,101500,17275345,4645,4627,4645,4627,100
20250401,101400,16811655,4627,4627,4627,4627,0
20250401,101300,16811655,4627,4627,4627,4627,1
20250401,101200,16807028,4627,4627,4627,4627,0
20250401,101100,16807028,4627,4627,4627,4627,0
20250401,101000,16807028,4627,4627,4627,4627,4
20250401,100900,16788520,4645,4645,4645,4645,0
20250401,100800,16788520,4645,4645,4645,4645,0
20250401,100700,16788520,4645,4645,4645,4645,0
20250401,100600,16788520,4645,4645,4645,4645,0
20250401,100500,16788520,4645,4645,4645,4645,0
20250401,100400,16788520,4645,4645,4645,4645,0
20250401,100300,16788520,4645,4645,4645,4645,1
20250401,100200,16783875,4615,4615,4615,4615,0
20250401,100100,16783875,4615,4625,4625,4615,78
20250401,100000,16423225,4645,4645,4645,4645,0
20250401,095900,16423225,4645,4645,4645,4645,0
20250401,095800,16423225,4645,4645,4645,4645,0
20250401,095700,16423225,4645,4645,4645,4620,1293
20250401,095600,10449470,4645,4645,4645,4645,0
20250401,095500,10449470,4645,4650,4650,4645,17
20250401,095400,10370465,4650,4655,4655,4650,167
20250401,095300,9593815,4680,4680,4680,4680,0
20250401,095200,9593815,4680,4680,4680,4680,0
20250401,095100,9593815,4680,4680,4680,4680,0
20250401,095000,9593815,4680,4680,4680,4680,0
20250401,094900,9593815,4680,4680,4680,4680,0
20250401,094800,9593815,4680,4680,4680,4680,3
20250401,094700,9579775,4685,4685,4685,4685,0
20250401,094600,9579775,4685,4685,4685,4685,0
20250401,094500,9579775,4685,4685,4685,4685,0
20250401,094400,9579775,4685,4685,4685,4685,0
20250401,094300,9579775,4685,4685,4685,4685,0
20250401,094200,9579775,4685,4685,4685,4685,0
20250401,094100,9579775,4685,4685,4685,4685,0
20250401,094000,9579775,4685,4685,4685,4685,0
20250401,093900,9579775,4685,4685,4685,4685,0
20250401,093800,9579775,4685,4685,4685,4685,0
20250401,093700,9579775,4685,4685,4685,4685,10
20250401,093600,9532925,4685,4685,4685,4685,0
20250401,093500,9532925,4685,4685,4685,4685,671
20250401,093400,6389290,4685,4685,4685,4685,0
20250401,093300,6389290,4685,4685,4685,4685,0
20250401,093200,6389290,4685,4685,4685,4685,0
20250401,093100,6389290,4685,4685,4685,4685,0
20250401,093000,6389290,4685,4685,4685,4685,0
20250401,092900,6389290,4685,4685,4685,4685,1
20250401,092800,6384605,4655,4655,4655,4655,0
20250401,092700,6384605,4655,4655,4655,4655,0
20250401,092600,6384605,4655,4690,4690,4655,4
20250401,092500,6365880,4690,4690,4690,4690,0
20250401,092400,6365880,4690,4685,4690,4685,27
20250401,092300,6239255,4685,4685,4685,4685,0
20250401,092200,6239255,4685,4635,4685,4625,475
20250401,092100,4021995,4660,4660,4660,4660,0
20250401,092000,4021995,4660,4660,4660,4660,52
20250401,091900,3779675,4665,4665,4665,4665,0
20250401,091800,3779675,4665,4665,4665,4665,0
20250401,091700,3779675,4665,4665,4665,4665,0
20250401,091600,3779675,4665,4665,4665,4665,0
20250401,091500,3779675,4665,4665,4665,4665,0
20250401,091400,3779675,4665,4665,4665,4665,348
20250401,091300,2156255,4665,4665,4665,4665,10
20250401,091200,2109605,4665,4665,4665,4665,0
20250401,091100,2109605,4665,4630,4665,4630,14
20250401,091000,2044750,4655,4655,4655,4655,0
20250401,090900,2044750,4655,4655,4655,4655,0
20250401,090800,2044750,4655,4655,4655,4655,0
20250401,090700,2044750,4655,4655,4655,4655,0
20250401,090600,2044750,4655,4655,4655,4655,0
20250401,090500,2044750,4655,4655,4655,4655,0
20250401,090400,2044750,4655,4655,4655,4655,0
20250401,090300,2044750,4655,4655,4655,4655,0
20250401,090200,2044750,4655,4655,4655,4655,0
20250401,090100,2044750,4655,4660,4680,4655,170
20250401,090000,1251050,4655,4610,4655,4610,270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 139487750 4700 4700 4700 4700 1239
3 20250401 193500 139487750 4700 4700 4700 4700 0
4 20250401 193400 139487750 4700 4700 4700 4700 0
5 20250401 193300 139487750 4700 4700 4700 4700 0
6 20250401 193200 139487750 4700 4700 4700 4700 0
7 20250401 193100 139487750 4700 4700 4700 4700 0
8 20250401 193000 139487750 4700 4700 4700 4700 0
9 20250401 192900 139487750 4700 4700 4700 4700 0
10 20250401 192800 139487750 4700 4700 4700 4700 0
11 20250401 192700 139487750 4700 4700 4700 4700 0
12 20250401 192600 139487750 4700 4700 4700 4700 0
13 20250401 192500 139487750 4700 4700 4700 4700 0
14 20250401 192400 139487750 4700 4700 4700 4700 0
15 20250401 192300 139487750 4700 4700 4700 4700 0
16 20250401 192200 139487750 4700 4700 4700 4700 0
17 20250401 192100 139487750 4700 4700 4700 4700 0
18 20250401 192000 139487750 4700 4700 4700 4700 0
19 20250401 191900 139487750 4700 4700 4700 4700 0
20 20250401 191800 139487750 4700 4700 4700 4700 0
21 20250401 191700 139487750 4700 4700 4700 4700 0
22 20250401 191600 139487750 4700 4700 4700 4700 0
23 20250401 191500 139487750 4700 4700 4700 4700 0
24 20250401 191400 139487750 4700 4700 4700 4700 0
25 20250401 191300 139487750 4700 4700 4700 4700 0
26 20250401 191200 139487750 4700 4700 4700 4700 0
27 20250401 191100 139487750 4700 4700 4700 4700 0
28 20250401 191000 139487750 4700 4700 4700 4700 0
29 20250401 190900 139487750 4700 4700 4700 4700 0
30 20250401 190800 139487750 4700 4700 4700 4700 0
31 20250401 190700 139487750 4700 4700 4700 4700 0
32 20250401 190600 139487750 4700 4700 4700 4700 1239
33 20250401 190500 139487750 4700 4700 4700 4700 0
34 20250401 190400 139487750 4700 4700 4700 4700 0
35 20250401 190300 139487750 4700 4700 4700 4700 0
36 20250401 190200 139487750 4700 4700 4700 4700 0
37 20250401 190100 139487750 4700 4700 4700 4700 0
38 20250401 190000 139487750 4700 4700 4700 4700 0
39 20250401 185900 139487750 4700 4700 4700 4700 0
40 20250401 185800 139487750 4700 4700 4700 4700 0
41 20250401 185700 139487750 4700 4700 4700 4700 0
42 20250401 185600 139487750 4700 4700 4700 4700 0
43 20250401 185500 139487750 4700 4700 4700 4700 0
44 20250401 185400 139487750 4700 4700 4700 4700 0
45 20250401 185300 139487750 4700 4700 4700 4700 0
46 20250401 185200 139487750 4700 4700 4700 4700 0
47 20250401 185100 139487750 4700 4700 4700 4700 0
48 20250401 185000 139487750 4700 4700 4700 4700 0
49 20250401 184900 139487750 4700 4700 4700 4700 0
50 20250401 184800 139487750 4700 4700 4700 4700 0
51 20250401 184700 139487750 4700 4700 4700 4700 0
52 20250401 184600 139487750 4700 4700 4700 4700 0
53 20250401 184500 139487750 4700 4700 4700 4700 0
54 20250401 184400 139487750 4700 4700 4700 4700 0
55 20250401 184300 139487750 4700 4700 4700 4700 0
56 20250401 184200 139487750 4700 4700 4700 4700 0
57 20250401 184100 139487750 4700 4700 4700 4700 0
58 20250401 184000 139487750 4700 4700 4700 4700 0
59 20250401 183900 139487750 4700 4700 4700 4700 0
60 20250401 183800 139487750 4700 4700 4700 4700 0
61 20250401 183700 139487750 4700 4700 4700 4700 0
62 20250401 183600 139487750 4700 4700 4700 4700 1239
63 20250401 183500 139487750 4700 4700 4700 4700 0
64 20250401 183400 139487750 4700 4700 4700 4700 0
65 20250401 183300 139487750 4700 4700 4700 4700 0
66 20250401 183200 139487750 4700 4700 4700 4700 0
67 20250401 183100 139487750 4700 4700 4700 4700 0
68 20250401 183000 139487750 4700 4700 4700 4700 0
69 20250401 182900 139487750 4700 4700 4700 4700 0
70 20250401 182800 139487750 4700 4700 4700 4700 0
71 20250401 182700 139487750 4700 4700 4700 4700 0
72 20250401 182600 139487750 4700 4700 4700 4700 0
73 20250401 182500 139487750 4700 4700 4700 4700 0
74 20250401 182400 139487750 4700 4700 4700 4700 0
75 20250401 182300 139487750 4700 4700 4700 4700 0
76 20250401 182200 139487750 4700 4700 4700 4700 0
77 20250401 182100 139487750 4700 4700 4700 4700 0
78 20250401 182000 139487750 4700 4700 4700 4700 0
79 20250401 181900 139487750 4700 4700 4700 4700 0
80 20250401 181800 139487750 4700 4700 4700 4700 0
81 20250401 181700 139487750 4700 4700 4700 4700 0
82 20250401 181600 139487750 4700 4700 4700 4700 0
83 20250401 181500 139487750 4700 4700 4700 4700 0
84 20250401 181400 139487750 4700 4700 4700 4700 0
85 20250401 181300 139487750 4700 4700 4700 4700 0
86 20250401 181200 139487750 4700 4700 4700 4700 0
87 20250401 181100 139487750 4700 4700 4700 4700 0
88 20250401 181000 139487750 4700 4700 4700 4700 0
89 20250401 180900 139487750 4700 4700 4700 4700 0
90 20250401 180800 139487750 4700 4700 4700 4700 0
91 20250401 180700 139487750 4700 4700 4700 4700 0
92 20250401 180600 139487750 4700 4700 4700 4700 1239
93 20250401 180500 139487750 4700 4700 4700 4700 0
94 20250401 180400 139487750 4700 4700 4700 4700 0
95 20250401 180300 139487750 4700 4700 4700 4700 0
96 20250401 180200 139487750 4700 4700 4700 4700 0
97 20250401 180100 139487750 4700 4700 4700 4700 0
98 20250401 180000 139487750 4700 4700 4700 4700 0
99 20250401 175900 139487750 4700 4700 4700 4700 0
100 20250401 175800 139487750 4700 4700 4700 4700 0
101 20250401 175700 139487750 4700 4700 4700 4700 0
102 20250401 175600 139487750 4700 4700 4700 4700 0
103 20250401 175500 139487750 4700 4700 4700 4700 0
104 20250401 175400 139487750 4700 4700 4700 4700 0
105 20250401 175300 139487750 4700 4700 4700 4700 0
106 20250401 175200 139487750 4700 4700 4700 4700 0
107 20250401 175100 139487750 4700 4700 4700 4700 0
108 20250401 175000 139487750 4700 4700 4700 4700 0
109 20250401 174900 139487750 4700 4700 4700 4700 0
110 20250401 174800 139487750 4700 4700 4700 4700 0
111 20250401 174700 139487750 4700 4700 4700 4700 0
112 20250401 174600 139487750 4700 4700 4700 4700 0
113 20250401 174500 139487750 4700 4700 4700 4700 0
114 20250401 174400 139487750 4700 4700 4700 4700 0
115 20250401 174300 139487750 4700 4700 4700 4700 0
116 20250401 174200 139487750 4700 4700 4700 4700 0
117 20250401 174100 139487750 4700 4700 4700 4700 0
118 20250401 174000 139487750 4700 4700 4700 4700 0
119 20250401 173900 139487750 4700 4700 4700 4700 0
120 20250401 173800 139487750 4700 4700 4700 4700 0
121 20250401 173700 139487750 4700 4700 4700 4700 0
122 20250401 173600 139487750 4700 4700 4700 4700 1239
123 20250401 173500 139487750 4700 4700 4700 4700 0
124 20250401 173400 139487750 4700 4700 4700 4700 0
125 20250401 173300 139487750 4700 4700 4700 4700 0
126 20250401 173200 139487750 4700 4700 4700 4700 0
127 20250401 173100 139487750 4700 4700 4700 4700 0
128 20250401 173000 139487750 4700 4700 4700 4700 0
129 20250401 172900 139487750 4700 4700 4700 4700 0
130 20250401 172800 139487750 4700 4700 4700 4700 0
131 20250401 172700 139487750 4700 4700 4700 4700 0
132 20250401 172600 139487750 4700 4700 4700 4700 0
133 20250401 172500 139487750 4700 4700 4700 4700 0
134 20250401 172400 139487750 4700 4700 4700 4700 0
135 20250401 172300 139487750 4700 4700 4700 4700 0
136 20250401 172200 139487750 4700 4700 4700 4700 0
137 20250401 172100 139487750 4700 4700 4700 4700 0
138 20250401 172000 139487750 4700 4700 4700 4700 0
139 20250401 171900 139487750 4700 4700 4700 4700 0
140 20250401 171800 139487750 4700 4700 4700 4700 0
141 20250401 171700 139487750 4700 4700 4700 4700 0
142 20250401 171600 139487750 4700 4700 4700 4700 0
143 20250401 171500 139487750 4700 4700 4700 4700 0
144 20250401 171400 139487750 4700 4700 4700 4700 0
145 20250401 171300 139487750 4700 4700 4700 4700 0
146 20250401 171200 139487750 4700 4700 4700 4700 0
147 20250401 171100 139487750 4700 4700 4700 4700 0
148 20250401 171000 139487750 4700 4700 4700 4700 0
149 20250401 170900 139487750 4700 4700 4700 4700 0
150 20250401 170800 139487750 4700 4700 4700 4700 0
151 20250401 170700 139487750 4700 4700 4700 4700 0
152 20250401 170600 139487750 4700 4700 4700 4700 1239
153 20250401 170500 139487750 4700 4700 4700 4700 0
154 20250401 170400 139487750 4700 4700 4700 4700 0
155 20250401 170300 139487750 4700 4700 4700 4700 0
156 20250401 170200 139487750 4700 4700 4700 4700 0
157 20250401 170100 139487750 4700 4700 4700 4700 0
158 20250401 170000 139487750 4700 4700 4700 4700 0
159 20250401 165900 139487750 4700 4700 4700 4700 0
160 20250401 165800 139487750 4700 4700 4700 4700 0
161 20250401 165700 139487750 4700 4700 4700 4700 0
162 20250401 165600 139487750 4700 4700 4700 4700 0
163 20250401 165500 139487750 4700 4700 4700 4700 0
164 20250401 165400 139487750 4700 4700 4700 4700 0
165 20250401 165300 139487750 4700 4700 4700 4700 0
166 20250401 165200 139487750 4700 4700 4700 4700 0
167 20250401 165100 139487750 4700 4700 4700 4700 0
168 20250401 165000 139487750 4700 4700 4700 4700 0
169 20250401 164900 139487750 4700 4700 4700 4700 0
170 20250401 164800 139487750 4700 4700 4700 4700 0
171 20250401 164700 139487750 4700 4700 4700 4700 0
172 20250401 164600 139487750 4700 4700 4700 4700 0
173 20250401 164500 139487750 4700 4700 4700 4700 0
174 20250401 164400 139487750 4700 4700 4700 4700 0
175 20250401 164300 139487750 4700 4700 4700 4700 0
176 20250401 164200 139487750 4700 4700 4700 4700 0
177 20250401 164100 139487750 4700 4700 4700 4700 0
178 20250401 164000 139487750 4700 4700 4700 4700 0
179 20250401 163900 139487750 4700 4700 4700 4700 0
180 20250401 163800 139487750 4700 4700 4700 4700 0
181 20250401 163700 139487750 4700 4700 4700 4700 0
182 20250401 163600 139487750 4700 4700 4700 4700 1239
183 20250401 163500 139487750 4700 4700 4700 4700 0
184 20250401 163400 139487750 4700 4700 4700 4700 0
185 20250401 163300 139487750 4700 4700 4700 4700 0
186 20250401 163200 139487750 4700 4700 4700 4700 0
187 20250401 163100 139487750 4700 4700 4700 4700 0
188 20250401 163000 139487750 4700 4700 4700 4700 0
189 20250401 162900 139487750 4700 4700 4700 4700 0
190 20250401 162800 139487750 4700 4700 4700 4700 0
191 20250401 162700 139487750 4700 4700 4700 4700 0
192 20250401 162600 139487750 4700 4700 4700 4700 0
193 20250401 162500 139487750 4700 4700 4700 4700 0
194 20250401 162400 139487750 4700 4700 4700 4700 0
195 20250401 162300 139487750 4700 4700 4700 4700 0
196 20250401 162200 139487750 4700 4700 4700 4700 0
197 20250401 162100 139487750 4700 4700 4700 4700 0
198 20250401 162000 139487750 4700 4700 4700 4700 0
199 20250401 161900 139487750 4700 4700 4700 4700 0
200 20250401 161800 139487750 4700 4700 4700 4700 0
201 20250401 161700 139487750 4700 4700 4700 4700 0
202 20250401 161600 139487750 4700 4700 4700 4700 0
203 20250401 161500 139487750 4700 4700 4700 4700 0
204 20250401 161400 139487750 4700 4700 4700 4700 0
205 20250401 161300 139487750 4700 4700 4700 4700 0
206 20250401 161200 139487750 4700 4700 4700 4700 0
207 20250401 161100 139487750 4700 4700 4700 4700 0
208 20250401 161000 139487750 4700 4700 4700 4700 0
209 20250401 160900 139487750 4700 4700 4700 4700 0
210 20250401 160800 139487750 4700 4700 4700 4700 0
211 20250401 160700 139487750 4700 4700 4700 4700 0
212 20250401 160600 139487750 4700 4700 4700 4700 1239
213 20250401 160500 139487750 4700 4700 4700 4700 0
214 20250401 160400 139487750 4700 4700 4700 4700 0
215 20250401 160300 139487750 4700 4700 4700 4700 0
216 20250401 160200 139487750 4700 4700 4700 4700 0
217 20250401 160100 139487750 4700 4700 4700 4700 0
218 20250401 160000 139487750 4700 4700 4700 4700 0
219 20250401 155900 139487750 4700 4700 4700 4700 0
220 20250401 155800 139487750 4700 4700 4700 4700 0
221 20250401 155700 139487750 4700 4700 4700 4700 0
222 20250401 155600 139487750 4700 4700 4700 4700 0
223 20250401 155500 139487750 4700 4700 4700 4700 0
224 20250401 155400 139487750 4700 4700 4700 4700 0
225 20250401 155300 139487750 4700 4700 4700 4700 0
226 20250401 155200 139487750 4700 4700 4700 4700 0
227 20250401 155100 139487750 4700 4700 4700 4700 0
228 20250401 155000 139487750 4700 4700 4700 4700 0
229 20250401 154900 139487750 4700 4700 4700 4700 0
230 20250401 154800 139487750 4700 4700 4700 4700 0
231 20250401 154700 139487750 4700 4700 4700 4700 0
232 20250401 154600 139487750 4700 4700 4700 4700 0
233 20250401 154500 139487750 4700 4700 4700 4700 0
234 20250401 154400 139487750 4700 4700 4700 4700 0
235 20250401 154300 139487750 4700 4700 4700 4700 0
236 20250401 154200 139487750 4700 4700 4700 4700 0
237 20250401 154100 139487750 4700 4700 4700 4700 0
238 20250401 154000 139487750 4700 4700 4700 4700 0
239 20250401 153900 139487750 4700 4700 4700 4700 0
240 20250401 153800 139487750 4700 4700 4700 4700 0
241 20250401 153700 139487750 4700 4700 4700 4700 0
242 20250401 153600 139487750 4700 4700 4700 4700 1239
243 20250401 153500 139487750 4700 4700 4700 4700 0
244 20250401 153400 139487750 4700 4700 4700 4700 0
245 20250401 153300 139487750 4700 4700 4700 4700 0
246 20250401 153200 139487750 4700 4700 4700 4700 0
247 20250401 153100 139487750 4700 4700 4700 4700 0
248 20250401 153000 139487750 4700 4700 4700 4700 1239
249 20250401 152900 133664450 4680 4680 4680 4680 0
250 20250401 152800 133664450 4680 4680 4680 4680 0
251 20250401 152700 133664450 4680 4680 4680 4680 0
252 20250401 152600 133664450 4680 4680 4680 4680 0
253 20250401 152500 133664450 4680 4680 4680 4680 0
254 20250401 152400 133664450 4680 4680 4680 4680 0
255 20250401 152300 133664450 4680 4680 4680 4680 0
256 20250401 152200 133664450 4680 4680 4680 4680 0
257 20250401 152100 133664450 4680 4680 4680 4680 0
258 20250401 152000 133664450 4680 4680 4680 4680 0
259 20250401 151900 133664450 4680 4680 4680 4680 0
260 20250401 151800 133664450 4680 4680 4680 4680 0
261 20250401 151700 133664450 4680 4680 4680 4680 0
262 20250401 151600 133664450 4680 4680 4680 4680 0
263 20250401 151500 133664450 4680 4675 4680 4675 100
264 20250401 151400 133196895 4675 4675 4675 4675 0
265 20250401 151300 133196895 4675 4675 4675 4675 0
266 20250401 151200 133196895 4675 4665 4675 4665 64
267 20250401 151100 132898065 4685 4685 4685 4685 0
268 20250401 151000 132898065 4685 4685 4685 4685 0
269 20250401 150900 132898065 4685 4685 4685 4685 0
270 20250401 150800 132898065 4685 4685 4685 4685 0
271 20250401 150700 132898065 4685 4685 4685 4685 0
272 20250401 150600 132898065 4685 4685 4685 4685 0
273 20250401 150500 132898065 4685 4685 4685 4685 0
274 20250401 150400 132898065 4685 4685 4685 4685 0
275 20250401 150300 132898065 4685 4685 4685 4685 0
276 20250401 150200 132898065 4685 4685 4685 4685 0
277 20250401 150100 132898065 4685 4685 4685 4685 0
278 20250401 150000 132898065 4685 4685 4685 4685 0
279 20250401 145900 132898065 4685 4685 4685 4685 0
280 20250401 145800 132898065 4685 4685 4685 4685 0
281 20250401 145700 132898065 4685 4685 4685 4685 0
282 20250401 145600 132898065 4685 4685 4685 4685 0
283 20250401 145500 132898065 4685 4685 4685 4685 100
284 20250401 145400 132429565 4685 4685 4685 4685 0
285 20250401 145300 132429565 4685 4685 4685 4685 0
286 20250401 145200 132429565 4685 4685 4685 4685 0
287 20250401 145100 132429565 4685 4685 4685 4685 0
288 20250401 145000 132429565 4685 4685 4685 4685 0
289 20250401 144900 132429565 4685 4685 4685 4685 0
290 20250401 144800 132429565 4685 4685 4685 4685 0
291 20250401 144700 132429565 4685 4685 4685 4685 0
292 20250401 144600 132429565 4685 4685 4685 4685 0
293 20250401 144500 132429565 4685 4685 4685 4685 0
294 20250401 144400 132429565 4685 4685 4685 4685 0
295 20250401 144300 132429565 4685 4685 4685 4685 0
296 20250401 144200 132429565 4685 4685 4685 4685 0
297 20250401 144100 132429565 4685 4685 4685 4685 0
298 20250401 144000 132429565 4685 4685 4685 4685 0
299 20250401 143900 132429565 4685 4685 4685 4685 0
300 20250401 143800 132429565 4685 4685 4685 4685 0
301 20250401 143700 132429565 4685 4685 4685 4685 0
302 20250401 143600 132429565 4685 4685 4685 4685 0
303 20250401 143500 132429565 4685 4685 4685 4685 0
304 20250401 143400 132429565 4685 4685 4685 4685 0
305 20250401 143300 132429565 4685 4685 4685 4685 0
306 20250401 143200 132429565 4685 4685 4685 4685 0
307 20250401 143100 132429565 4685 4685 4685 4685 0
308 20250401 143000 132429565 4685 4685 4685 4685 0
309 20250401 142900 132429565 4685 4685 4685 4685 0
310 20250401 142800 132429565 4685 4685 4685 4685 0
311 20250401 142700 132429565 4685 4685 4685 4685 0
312 20250401 142600 132429565 4685 4685 4685 4685 5
313 20250401 142500 132406140 4660 4665 4665 4660 6
314 20250401 142400 132378170 4690 4690 4690 4690 0
315 20250401 142300 132378170 4690 4690 4690 4690 0
316 20250401 142200 132378170 4690 4690 4690 4690 0
317 20250401 142100 132378170 4690 4690 4690 4690 0
318 20250401 142000 132378170 4690 4690 4690 4690 0
319 20250401 141900 132378170 4690 4690 4690 4690 0
320 20250401 141800 132378170 4690 4690 4690 4690 2
321 20250401 141700 132368790 4665 4665 4665 4665 0
322 20250401 141600 132368790 4665 4665 4665 4665 0
323 20250401 141500 132368790 4665 4665 4665 4665 0
324 20250401 141400 132368790 4665 4665 4665 4665 0
325 20250401 141300 132368790 4665 4665 4665 4665 0
326 20250401 141200 132368790 4665 4665 4665 4665 0
327 20250401 141100 132368790 4665 4665 4665 4665 0
328 20250401 141000 132368790 4665 4665 4665 4665 0
329 20250401 140900 132368790 4665 4665 4665 4665 0
330 20250401 140800 132368790 4665 4665 4665 4665 0
331 20250401 140700 132368790 4665 4665 4665 4665 103
332 20250401 140600 131888295 4665 4665 4665 4665 0
333 20250401 140500 131888295 4665 4665 4665 4665 67
334 20250401 140400 131575740 4695 4695 4695 4695 0
335 20250401 140300 131575740 4695 4695 4695 4695 0
336 20250401 140200 131575740 4695 4695 4695 4695 0
337 20250401 140100 131575740 4695 4695 4695 4695 0
338 20250401 140000 131575740 4695 4695 4695 4695 0
339 20250401 135900 131575740 4695 4695 4695 4695 0
340 20250401 135800 131575740 4695 4695 4695 4695 0
341 20250401 135700 131575740 4695 4695 4695 4660 10
342 20250401 135600 131528910 4665 4665 4665 4660 1306
343 20250401 135500 125436625 4670 4670 4670 4670 0
344 20250401 135400 125436625 4670 4670 4670 4670 0
345 20250401 135300 125436625 4670 4670 4670 4670 0
346 20250401 135200 125436625 4670 4670 4670 4670 0
347 20250401 135100 125436625 4670 4670 4670 4670 0
348 20250401 135000 125436625 4670 4670 4670 4670 665
349 20250401 134900 122331075 4700 4700 4700 4700 0
350 20250401 134800 122331075 4700 4700 4700 4700 0
351 20250401 134700 122331075 4700 4700 4700 4700 0
352 20250401 134600 122331075 4700 4700 4700 4700 2
353 20250401 134500 122321675 4700 4700 4700 4700 0
354 20250401 134400 122321675 4700 4700 4700 4700 0
355 20250401 134300 122321675 4700 4700 4700 4700 0
356 20250401 134200 122321675 4700 4700 4700 4700 0
357 20250401 134100 122321675 4700 4700 4700 4700 0
358 20250401 134000 122321675 4700 4700 4700 4700 0
359 20250401 133900 122321675 4700 4700 4700 4700 0
360 20250401 133800 122321675 4700 4670 4700 4670 91
361 20250401 133700 121896675 4700 4680 4700 4665 6271
362 20250401 133600 92588685 4680 4680 4680 4680 0
363 20250401 133500 92588685 4680 4680 4680 4680 0
364 20250401 133400 92588685 4680 4680 4680 4680 90
365 20250401 133300 92167485 4700 4700 4700 4700 0
366 20250401 133200 92167485 4700 4685 4700 4680 1540
367 20250401 133100 84956470 4700 4700 4700 4700 15
368 20250401 133000 84885970 4700 4700 4700 4700 0
369 20250401 132900 84885970 4700 4700 4700 4700 0
370 20250401 132800 84885970 4700 4700 4700 4700 0
371 20250401 132700 84885970 4700 4700 4700 4700 0
372 20250401 132600 84885970 4700 4700 4700 4700 0
373 20250401 132500 84885970 4700 4685 4700 4685 3882
374 20250401 132400 66675575 4695 4695 4695 4695 0
375 20250401 132300 66675575 4695 4690 4695 4690 1116
376 20250401 132200 61441405 4690 4680 4690 4680 2257
377 20250401 132100 50866955 4685 4685 4685 4685 0
378 20250401 132000 50866955 4685 4685 4685 4685 0
379 20250401 131900 50866955 4685 4685 4685 4685 0
380 20250401 131800 50866955 4685 4685 4685 4685 0
381 20250401 131700 50866955 4685 4685 4685 4685 0
382 20250401 131600 50866955 4685 4685 4685 4685 0
383 20250401 131500 50866955 4685 4685 4685 4685 0
384 20250401 131400 50866955 4685 4685 4685 4685 0
385 20250401 131300 50866955 4685 4685 4685 4685 0
386 20250401 131200 50866955 4685 4685 4685 4685 0
387 20250401 131100 50866955 4685 4685 4685 4685 0
388 20250401 131000 50866955 4685 4685 4685 4685 0
389 20250401 130900 50866955 4685 4685 4685 4685 1
390 20250401 130800 50862270 4685 4685 4685 4685 0
391 20250401 130700 50862270 4685 4685 4685 4685 0
392 20250401 130600 50862270 4685 4685 4685 4685 0
393 20250401 130500 50862270 4685 4685 4685 4685 0
394 20250401 130400 50862270 4685 4685 4685 4685 0
395 20250401 130300 50862270 4685 4685 4685 4685 0
396 20250401 130200 50862270 4685 4685 4685 4685 0
397 20250401 130100 50862270 4685 4685 4685 4685 0
398 20250401 130000 50862270 4685 4685 4685 4685 0
399 20250401 125900 50862270 4685 4685 4685 4685 0
400 20250401 125800 50862270 4685 4685 4685 4685 0
401 20250401 125700 50862270 4685 4685 4685 4685 0
402 20250401 125600 50862270 4685 4685 4685 4685 0
403 20250401 125500 50862270 4685 4685 4685 4685 0
404 20250401 125400 50862270 4685 4685 4685 4685 0
405 20250401 125300 50862270 4685 4685 4685 4685 0
406 20250401 125200 50862270 4685 4685 4685 4685 0
407 20250401 125100 50862270 4685 4685 4685 4685 0
408 20250401 125000 50862270 4685 4685 4685 4685 0
409 20250401 124900 50862270 4685 4685 4685 4685 0
410 20250401 124800 50862270 4685 4685 4685 4685 0
411 20250401 124700 50862270 4685 4685 4685 4685 0
412 20250401 124600 50862270 4685 4685 4685 4685 0
413 20250401 124500 50862270 4685 4685 4685 4685 0
414 20250401 124400 50862270 4685 4685 4685 4685 0
415 20250401 124300 50862270 4685 4685 4685 4685 0
416 20250401 124200 50862270 4685 4685 4685 4685 0
417 20250401 124100 50862270 4685 4685 4685 4685 0
418 20250401 124000 50862270 4685 4685 4685 4685 0
419 20250401 123900 50862270 4685 4685 4685 4685 0
420 20250401 123800 50862270 4685 4685 4685 4685 0
421 20250401 123700 50862270 4685 4685 4685 4685 0
422 20250401 123600 50862270 4685 4685 4685 4685 0
423 20250401 123500 50862270 4685 4685 4685 4685 0
424 20250401 123400 50862270 4685 4685 4685 4685 0
425 20250401 123300 50862270 4685 4685 4685 4685 0
426 20250401 123200 50862270 4685 4685 4685 4685 0
427 20250401 123100 50862270 4685 4685 4685 4685 0
428 20250401 123000 50862270 4685 4685 4685 4685 0
429 20250401 122900 50862270 4685 4685 4685 4685 0
430 20250401 122800 50862270 4685 4685 4685 4685 0
431 20250401 122700 50862270 4685 4685 4685 4685 0
432 20250401 122600 50862270 4685 4685 4685 4685 0
433 20250401 122500 50862270 4685 4685 4685 4685 0
434 20250401 122400 50862270 4685 4685 4685 4685 1
435 20250401 122300 50857585 4690 4690 4690 4690 0
436 20250401 122200 50857585 4690 4690 4690 4690 0
437 20250401 122100 50857585 4690 4690 4690 4690 0
438 20250401 122000 50857585 4690 4690 4690 4690 0
439 20250401 121900 50857585 4690 4690 4690 4690 0
440 20250401 121800 50857585 4690 4690 4690 4690 0
441 20250401 121700 50857585 4690 4690 4690 4690 0
442 20250401 121600 50857585 4690 4690 4690 4690 0
443 20250401 121500 50857585 4690 4690 4690 4690 0
444 20250401 121400 50857585 4690 4690 4690 4690 16
445 20250401 121300 50782545 4690 4690 4690 4690 0
446 20250401 121200 50782545 4690 4690 4690 4690 0
447 20250401 121100 50782545 4690 4690 4690 4690 0
448 20250401 121000 50782545 4690 4690 4690 4690 0
449 20250401 120900 50782545 4690 4690 4690 4690 10
450 20250401 120800 50735645 4675 4675 4675 4675 0
451 20250401 120700 50735645 4675 4665 4685 4665 1009
452 20250401 120600 46028590 4685 4685 4685 4685 0
453 20250401 120500 46028590 4685 4685 4685 4685 0
454 20250401 120400 46028590 4685 4685 4685 4685 0
455 20250401 120300 46028590 4685 4685 4685 4685 0
456 20250401 120200 46028590 4685 4685 4685 4685 0
457 20250401 120100 46028590 4685 4685 4685 4685 0
458 20250401 120000 46028590 4685 4685 4685 4685 2
459 20250401 115900 46019220 4690 4690 4690 4690 0
460 20250401 115800 46019220 4690 4690 4690 4690 0
461 20250401 115700 46019220 4690 4690 4690 4690 0
462 20250401 115600 46019220 4690 4690 4690 4690 0
463 20250401 115500 46019220 4690 4690 4690 4690 0
464 20250401 115400 46019220 4690 4690 4690 4690 0
465 20250401 115300 46019220 4690 4690 4690 4690 0
466 20250401 115200 46019220 4690 4690 4690 4690 0
467 20250401 115100 46019220 4690 4690 4690 4690 0
468 20250401 115000 46019220 4690 4690 4690 4690 0
469 20250401 114900 46019220 4690 4690 4690 4690 0
470 20250401 114800 46019220 4690 4690 4690 4690 0
471 20250401 114700 46019220 4690 4690 4690 4690 0
472 20250401 114600 46019220 4690 4690 4690 4690 0
473 20250401 114500 46019220 4690 4660 4690 4660 253
474 20250401 114400 44838650 4690 4690 4690 4690 0
475 20250401 114300 44838650 4690 4690 4690 4690 0
476 20250401 114200 44838650 4690 4690 4690 4690 0
477 20250401 114100 44838650 4690 4690 4690 4690 0
478 20250401 114000 44838650 4690 4690 4690 4690 0
479 20250401 113900 44838650 4690 4690 4690 4690 0
480 20250401 113800 44838650 4690 4690 4690 4690 0
481 20250401 113700 44838650 4690 4690 4690 4690 0
482 20250401 113600 44838650 4690 4690 4690 4690 0
483 20250401 113500 44838650 4690 4690 4690 4690 0
484 20250401 113400 44838650 4690 4690 4690 4690 0
485 20250401 113300 44838650 4690 4690 4690 4690 0
486 20250401 113200 44838650 4690 4690 4690 4690 0
487 20250401 113100 44838650 4690 4690 4690 4690 0
488 20250401 113000 44838650 4690 4690 4690 4690 0
489 20250401 112900 44838650 4690 4690 4690 4690 0
490 20250401 112800 44838650 4690 4690 4690 4690 0
491 20250401 112700 44838650 4690 4690 4690 4690 0
492 20250401 112600 44838650 4690 4690 4690 4690 0
493 20250401 112500 44838650 4690 4690 4690 4690 0
494 20250401 112400 44838650 4690 4690 4690 4690 100
495 20250401 112300 44369650 4695 4695 4695 4695 0
496 20250401 112200 44369650 4695 4695 4695 4695 10
497 20250401 112100 44322700 4695 4695 4695 4695 0
498 20250401 112000 44322700 4695 4695 4695 4695 0
499 20250401 111900 44322700 4695 4695 4695 4695 0
500 20250401 111800 44322700 4695 4695 4695 4695 0
501 20250401 111700 44322700 4695 4695 4695 4695 0
502 20250401 111600 44322700 4695 4695 4695 4695 0
503 20250401 111500 44322700 4695 4655 4695 4655 1040
504 20250401 111400 39464725 4690 4690 4690 4690 508
505 20250401 111300 37082205 4690 4675 4690 4675 606
506 20250401 111200 34245685 4675 4665 4675 4665 1064
507 20250401 111100 29281715 4665 4665 4665 4665 0
508 20250401 111000 29281715 4665 4665 4665 4665 0
509 20250401 110900 29281715 4665 4665 4665 4665 0
510 20250401 110800 29281715 4665 4665 4665 4665 0
511 20250401 110700 29281715 4665 4665 4665 4665 31
512 20250401 110600 29137100 4660 4660 4660 4660 54
513 20250401 110500 28885460 4660 4660 4660 4660 0
514 20250401 110400 28885460 4660 4660 4660 4660 0
515 20250401 110300 28885460 4660 4660 4660 4660 0
516 20250401 110200 28885460 4660 4660 4660 4660 0
517 20250401 110100 28885460 4660 4660 4660 4660 0
518 20250401 110000 28885460 4660 4660 4660 4660 0
519 20250401 105900 28885460 4660 4660 4660 4660 0
520 20250401 105800 28885460 4660 4660 4660 4660 0
521 20250401 105700 28885460 4660 4660 4660 4660 0
522 20250401 105600 28885460 4660 4660 4660 4660 0
523 20250401 105500 28885460 4660 4640 4660 4600 1246
524 20250401 105400 23137535 4655 4655 4655 4655 0
525 20250401 105300 23137535 4655 4650 4655 4650 99
526 20250401 105200 22677015 4645 4645 4645 4645 0
527 20250401 105100 22677015 4645 4645 4645 4645 0
528 20250401 105000 22677015 4645 4645 4645 4645 0
529 20250401 104900 22677015 4645 4645 4645 4645 0
530 20250401 104800 22677015 4645 4645 4645 4645 0
531 20250401 104700 22677015 4645 4645 4645 4645 0
532 20250401 104600 22677015 4645 4645 4645 4645 0
533 20250401 104500 22677015 4645 4645 4645 4645 0
534 20250401 104400 22677015 4645 4645 4645 4645 0
535 20250401 104300 22677015 4645 4645 4645 4645 11
536 20250401 104200 22625920 4645 4645 4645 4645 0
537 20250401 104100 22625920 4645 4645 4645 4645 0
538 20250401 104000 22625920 4645 4645 4645 4645 0
539 20250401 103900 22625920 4645 4645 4645 4645 0
540 20250401 103800 22625920 4645 4645 4645 4645 0
541 20250401 103700 22625920 4645 4645 4645 4645 0
542 20250401 103600 22625920 4645 4645 4645 4645 0
543 20250401 103500 22625920 4645 4645 4645 4645 0
544 20250401 103400 22625920 4645 4645 4645 4645 0
545 20250401 103300 22625920 4645 4645 4645 4645 1000
546 20250401 103200 17980920 4645 4645 4645 4645 0
547 20250401 103100 17980920 4645 4645 4645 4645 0
548 20250401 103000 17980920 4645 4645 4645 4645 0
549 20250401 102900 17980920 4645 4645 4645 4645 0
550 20250401 102800 17980920 4645 4645 4645 4645 0
551 20250401 102700 17980920 4645 4645 4645 4645 0
552 20250401 102600 17980920 4645 4645 4645 4645 0
553 20250401 102500 17980920 4645 4645 4645 4645 0
554 20250401 102400 17980920 4645 4645 4645 4645 0
555 20250401 102300 17980920 4645 4645 4645 4645 0
556 20250401 102200 17980920 4645 4645 4645 4645 0
557 20250401 102100 17980920 4645 4610 4645 4610 153
558 20250401 102000 17275345 4645 4645 4645 4645 0
559 20250401 101900 17275345 4645 4645 4645 4645 0
560 20250401 101800 17275345 4645 4645 4645 4645 0
561 20250401 101700 17275345 4645 4645 4645 4645 0
562 20250401 101600 17275345 4645 4645 4645 4645 0
563 20250401 101500 17275345 4645 4627 4645 4627 100
564 20250401 101400 16811655 4627 4627 4627 4627 0
565 20250401 101300 16811655 4627 4627 4627 4627 1
566 20250401 101200 16807028 4627 4627 4627 4627 0
567 20250401 101100 16807028 4627 4627 4627 4627 0
568 20250401 101000 16807028 4627 4627 4627 4627 4
569 20250401 100900 16788520 4645 4645 4645 4645 0
570 20250401 100800 16788520 4645 4645 4645 4645 0
571 20250401 100700 16788520 4645 4645 4645 4645 0
572 20250401 100600 16788520 4645 4645 4645 4645 0
573 20250401 100500 16788520 4645 4645 4645 4645 0
574 20250401 100400 16788520 4645 4645 4645 4645 0
575 20250401 100300 16788520 4645 4645 4645 4645 1
576 20250401 100200 16783875 4615 4615 4615 4615 0
577 20250401 100100 16783875 4615 4625 4625 4615 78
578 20250401 100000 16423225 4645 4645 4645 4645 0
579 20250401 095900 16423225 4645 4645 4645 4645 0
580 20250401 095800 16423225 4645 4645 4645 4645 0
581 20250401 095700 16423225 4645 4645 4645 4620 1293
582 20250401 095600 10449470 4645 4645 4645 4645 0
583 20250401 095500 10449470 4645 4650 4650 4645 17
584 20250401 095400 10370465 4650 4655 4655 4650 167
585 20250401 095300 9593815 4680 4680 4680 4680 0
586 20250401 095200 9593815 4680 4680 4680 4680 0
587 20250401 095100 9593815 4680 4680 4680 4680 0
588 20250401 095000 9593815 4680 4680 4680 4680 0
589 20250401 094900 9593815 4680 4680 4680 4680 0
590 20250401 094800 9593815 4680 4680 4680 4680 3
591 20250401 094700 9579775 4685 4685 4685 4685 0
592 20250401 094600 9579775 4685 4685 4685 4685 0
593 20250401 094500 9579775 4685 4685 4685 4685 0
594 20250401 094400 9579775 4685 4685 4685 4685 0
595 20250401 094300 9579775 4685 4685 4685 4685 0
596 20250401 094200 9579775 4685 4685 4685 4685 0
597 20250401 094100 9579775 4685 4685 4685 4685 0
598 20250401 094000 9579775 4685 4685 4685 4685 0
599 20250401 093900 9579775 4685 4685 4685 4685 0
600 20250401 093800 9579775 4685 4685 4685 4685 0
601 20250401 093700 9579775 4685 4685 4685 4685 10
602 20250401 093600 9532925 4685 4685 4685 4685 0
603 20250401 093500 9532925 4685 4685 4685 4685 671
604 20250401 093400 6389290 4685 4685 4685 4685 0
605 20250401 093300 6389290 4685 4685 4685 4685 0
606 20250401 093200 6389290 4685 4685 4685 4685 0
607 20250401 093100 6389290 4685 4685 4685 4685 0
608 20250401 093000 6389290 4685 4685 4685 4685 0
609 20250401 092900 6389290 4685 4685 4685 4685 1
610 20250401 092800 6384605 4655 4655 4655 4655 0
611 20250401 092700 6384605 4655 4655 4655 4655 0
612 20250401 092600 6384605 4655 4690 4690 4655 4
613 20250401 092500 6365880 4690 4690 4690 4690 0
614 20250401 092400 6365880 4690 4685 4690 4685 27
615 20250401 092300 6239255 4685 4685 4685 4685 0
616 20250401 092200 6239255 4685 4635 4685 4625 475
617 20250401 092100 4021995 4660 4660 4660 4660 0
618 20250401 092000 4021995 4660 4660 4660 4660 52
619 20250401 091900 3779675 4665 4665 4665 4665 0
620 20250401 091800 3779675 4665 4665 4665 4665 0
621 20250401 091700 3779675 4665 4665 4665 4665 0
622 20250401 091600 3779675 4665 4665 4665 4665 0
623 20250401 091500 3779675 4665 4665 4665 4665 0
624 20250401 091400 3779675 4665 4665 4665 4665 348
625 20250401 091300 2156255 4665 4665 4665 4665 10
626 20250401 091200 2109605 4665 4665 4665 4665 0
627 20250401 091100 2109605 4665 4630 4665 4630 14
628 20250401 091000 2044750 4655 4655 4655 4655 0
629 20250401 090900 2044750 4655 4655 4655 4655 0
630 20250401 090800 2044750 4655 4655 4655 4655 0
631 20250401 090700 2044750 4655 4655 4655 4655 0
632 20250401 090600 2044750 4655 4655 4655 4655 0
633 20250401 090500 2044750 4655 4655 4655 4655 0
634 20250401 090400 2044750 4655 4655 4655 4655 0
635 20250401 090300 2044750 4655 4655 4655 4655 0
636 20250401 090200 2044750 4655 4655 4655 4655 0
637 20250401 090100 2044750 4655 4660 4680 4655 170
638 20250401 090000 1251050 4655 4610 4655 4610 270

1
041920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18598223,0,86481736950,0.00
20250327,0,18598223,0,90108390435,0.00
20250326,0,18598223,0,93363079460,0.00
20250325,0,18598223,0,92991115000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18598223 0 86481736950 0.00
3 20250327 0 18598223 0 90108390435 0.00
4 20250326 0 18598223 0 93363079460 0.00
5 20250325 0 18598223 0 92991115000 0.00