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

641
044960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,169402475,4250,4250,4250,4250,986
20250401,193800,169402475,4250,4250,4250,4250,0
20250401,193700,169402475,4250,4250,4250,4250,0
20250401,193600,169402475,4250,4250,4250,4250,0
20250401,193500,169402475,4250,4250,4250,4250,0
20250401,193400,169402475,4250,4250,4250,4250,0
20250401,193300,169402475,4250,4250,4250,4250,0
20250401,193200,169402475,4250,4250,4250,4250,0
20250401,193100,169402475,4250,4250,4250,4250,0
20250401,193000,169402475,4250,4250,4250,4250,0
20250401,192900,169402475,4250,4250,4250,4250,0
20250401,192800,169402475,4250,4250,4250,4250,0
20250401,192700,169402475,4250,4250,4250,4250,0
20250401,192600,169402475,4250,4250,4250,4250,0
20250401,192500,169402475,4250,4250,4250,4250,0
20250401,192400,169402475,4250,4250,4250,4250,0
20250401,192300,169402475,4250,4250,4250,4250,0
20250401,192200,169402475,4250,4250,4250,4250,0
20250401,192100,169402475,4250,4250,4250,4250,0
20250401,192000,169402475,4250,4250,4250,4250,0
20250401,191900,169402475,4250,4250,4250,4250,0
20250401,191800,169402475,4250,4250,4250,4250,0
20250401,191700,169402475,4250,4250,4250,4250,0
20250401,191600,169402475,4250,4250,4250,4250,0
20250401,191500,169402475,4250,4250,4250,4250,0
20250401,191400,169402475,4250,4250,4250,4250,0
20250401,191300,169402475,4250,4250,4250,4250,0
20250401,191200,169402475,4250,4250,4250,4250,0
20250401,191100,169402475,4250,4250,4250,4250,0
20250401,191000,169402475,4250,4250,4250,4250,0
20250401,190900,169402475,4250,4250,4250,4250,986
20250401,190800,169402475,4250,4250,4250,4250,0
20250401,190700,169402475,4250,4250,4250,4250,0
20250401,190600,169402475,4250,4250,4250,4250,0
20250401,190500,169402475,4250,4250,4250,4250,0
20250401,190400,169402475,4250,4250,4250,4250,0
20250401,190300,169402475,4250,4250,4250,4250,0
20250401,190200,169402475,4250,4250,4250,4250,0
20250401,190100,169402475,4250,4250,4250,4250,0
20250401,190000,169402475,4250,4250,4250,4250,0
20250401,185900,169402475,4250,4250,4250,4250,0
20250401,185800,169402475,4250,4250,4250,4250,0
20250401,185700,169402475,4250,4250,4250,4250,0
20250401,185600,169402475,4250,4250,4250,4250,0
20250401,185500,169402475,4250,4250,4250,4250,0
20250401,185400,169402475,4250,4250,4250,4250,0
20250401,185300,169402475,4250,4250,4250,4250,0
20250401,185200,169402475,4250,4250,4250,4250,0
20250401,185100,169402475,4250,4250,4250,4250,0
20250401,185000,169402475,4250,4250,4250,4250,0
20250401,184900,169402475,4250,4250,4250,4250,0
20250401,184800,169402475,4250,4250,4250,4250,0
20250401,184700,169402475,4250,4250,4250,4250,0
20250401,184600,169402475,4250,4250,4250,4250,0
20250401,184500,169402475,4250,4250,4250,4250,0
20250401,184400,169402475,4250,4250,4250,4250,0
20250401,184300,169402475,4250,4250,4250,4250,0
20250401,184200,169402475,4250,4250,4250,4250,0
20250401,184100,169402475,4250,4250,4250,4250,0
20250401,184000,169402475,4250,4250,4250,4250,0
20250401,183900,169402475,4250,4250,4250,4250,986
20250401,183800,169402475,4250,4250,4250,4250,0
20250401,183700,169402475,4250,4250,4250,4250,0
20250401,183600,169402475,4250,4250,4250,4250,0
20250401,183500,169402475,4250,4250,4250,4250,0
20250401,183400,169402475,4250,4250,4250,4250,0
20250401,183300,169402475,4250,4250,4250,4250,0
20250401,183200,169402475,4250,4250,4250,4250,0
20250401,183100,169402475,4250,4250,4250,4250,0
20250401,183000,169402475,4250,4250,4250,4250,0
20250401,182900,169402475,4250,4250,4250,4250,0
20250401,182800,169402475,4250,4250,4250,4250,0
20250401,182700,169402475,4250,4250,4250,4250,0
20250401,182600,169402475,4250,4250,4250,4250,0
20250401,182500,169402475,4250,4250,4250,4250,0
20250401,182400,169402475,4250,4250,4250,4250,0
20250401,182300,169402475,4250,4250,4250,4250,0
20250401,182200,169402475,4250,4250,4250,4250,0
20250401,182100,169402475,4250,4250,4250,4250,0
20250401,182000,169402475,4250,4250,4250,4250,0
20250401,181900,169402475,4250,4250,4250,4250,0
20250401,181800,169402475,4250,4250,4250,4250,0
20250401,181700,169402475,4250,4250,4250,4250,0
20250401,181600,169402475,4250,4250,4250,4250,0
20250401,181500,169402475,4250,4250,4250,4250,0
20250401,181400,169402475,4250,4250,4250,4250,0
20250401,181300,169402475,4250,4250,4250,4250,0
20250401,181200,169402475,4250,4250,4250,4250,0
20250401,181100,169402475,4250,4250,4250,4250,0
20250401,181000,169402475,4250,4250,4250,4250,0
20250401,180900,169402475,4250,4250,4250,4250,986
20250401,180800,169402475,4250,4250,4250,4250,0
20250401,180700,169402475,4250,4250,4250,4250,0
20250401,180600,169402475,4250,4250,4250,4250,0
20250401,180500,169402475,4250,4250,4250,4250,0
20250401,180400,169402475,4250,4250,4250,4250,0
20250401,180300,169402475,4250,4250,4250,4250,0
20250401,180200,169402475,4250,4250,4250,4250,0
20250401,180100,169402475,4250,4250,4250,4250,0
20250401,180000,169402475,4250,4250,4250,4250,0
20250401,175900,169402475,4250,4250,4250,4250,0
20250401,175800,169402475,4250,4250,4250,4250,0
20250401,175700,169402475,4250,4250,4250,4250,0
20250401,175600,169402475,4250,4250,4250,4250,0
20250401,175500,169402475,4250,4250,4250,4250,0
20250401,175400,169402475,4250,4250,4250,4250,0
20250401,175300,169402475,4250,4250,4250,4250,0
20250401,175200,169402475,4250,4250,4250,4250,0
20250401,175100,169402475,4250,4250,4250,4250,0
20250401,175000,169402475,4250,4250,4250,4250,0
20250401,174900,169402475,4250,4250,4250,4250,0
20250401,174800,169402475,4250,4250,4250,4250,0
20250401,174700,169402475,4250,4250,4250,4250,0
20250401,174600,169402475,4250,4250,4250,4250,0
20250401,174500,169402475,4250,4250,4250,4250,0
20250401,174400,169402475,4250,4250,4250,4250,0
20250401,174300,169402475,4250,4250,4250,4250,0
20250401,174200,169402475,4250,4250,4250,4250,0
20250401,174100,169402475,4250,4250,4250,4250,0
20250401,174000,169402475,4250,4250,4250,4250,0
20250401,173900,169402475,4250,4250,4250,4250,986
20250401,173800,169402475,4250,4250,4250,4250,0
20250401,173700,169402475,4250,4250,4250,4250,0
20250401,173600,169402475,4250,4250,4250,4250,0
20250401,173500,169402475,4250,4250,4250,4250,0
20250401,173400,169402475,4250,4250,4250,4250,0
20250401,173300,169402475,4250,4250,4250,4250,0
20250401,173200,169402475,4250,4250,4250,4250,0
20250401,173100,169402475,4250,4250,4250,4250,0
20250401,173000,169402475,4250,4250,4250,4250,0
20250401,172900,169402475,4250,4250,4250,4250,0
20250401,172800,169402475,4250,4250,4250,4250,0
20250401,172700,169402475,4250,4250,4250,4250,0
20250401,172600,169402475,4250,4250,4250,4250,0
20250401,172500,169402475,4250,4250,4250,4250,0
20250401,172400,169402475,4250,4250,4250,4250,0
20250401,172300,169402475,4250,4250,4250,4250,0
20250401,172200,169402475,4250,4250,4250,4250,0
20250401,172100,169402475,4250,4250,4250,4250,0
20250401,172000,169402475,4250,4250,4250,4250,0
20250401,171900,169402475,4250,4250,4250,4250,0
20250401,171800,169402475,4250,4250,4250,4250,0
20250401,171700,169402475,4250,4250,4250,4250,0
20250401,171600,169402475,4250,4250,4250,4250,0
20250401,171500,169402475,4250,4250,4250,4250,0
20250401,171400,169402475,4250,4250,4250,4250,0
20250401,171300,169402475,4250,4250,4250,4250,0
20250401,171200,169402475,4250,4250,4250,4250,0
20250401,171100,169402475,4250,4250,4250,4250,0
20250401,171000,169402475,4250,4250,4250,4250,0
20250401,170900,169402475,4250,4250,4250,4250,986
20250401,170800,169402475,4250,4250,4250,4250,0
20250401,170700,169402475,4250,4250,4250,4250,0
20250401,170600,169402475,4250,4250,4250,4250,0
20250401,170500,169402475,4250,4250,4250,4250,0
20250401,170400,169402475,4250,4250,4250,4250,0
20250401,170300,169402475,4250,4250,4250,4250,0
20250401,170200,169402475,4250,4250,4250,4250,0
20250401,170100,169402475,4250,4250,4250,4250,0
20250401,170000,169402475,4250,4250,4250,4250,0
20250401,165900,169402475,4250,4250,4250,4250,0
20250401,165800,169402475,4250,4250,4250,4250,0
20250401,165700,169402475,4250,4250,4250,4250,0
20250401,165600,169402475,4250,4250,4250,4250,0
20250401,165500,169402475,4250,4250,4250,4250,0
20250401,165400,169402475,4250,4250,4250,4250,0
20250401,165300,169402475,4250,4250,4250,4250,0
20250401,165200,169402475,4250,4250,4250,4250,0
20250401,165100,169402475,4250,4250,4250,4250,0
20250401,165000,169402475,4250,4250,4250,4250,0
20250401,164900,169402475,4250,4250,4250,4250,0
20250401,164800,169402475,4250,4250,4250,4250,0
20250401,164700,169402475,4250,4250,4250,4250,0
20250401,164600,169402475,4250,4250,4250,4250,0
20250401,164500,169402475,4250,4250,4250,4250,0
20250401,164400,169402475,4250,4250,4250,4250,0
20250401,164300,169402475,4250,4250,4250,4250,0
20250401,164200,169402475,4250,4250,4250,4250,0
20250401,164100,169402475,4250,4250,4250,4250,0
20250401,164000,169402475,4250,4250,4250,4250,0
20250401,163900,169402475,4250,4250,4250,4250,986
20250401,163800,169402475,4250,4250,4250,4250,0
20250401,163700,169402475,4250,4250,4250,4250,0
20250401,163600,169402475,4250,4250,4250,4250,0
20250401,163500,169402475,4250,4250,4250,4250,0
20250401,163400,169402475,4250,4250,4250,4250,0
20250401,163300,169402475,4250,4250,4250,4250,0
20250401,163200,169402475,4250,4250,4250,4250,0
20250401,163100,169402475,4250,4250,4250,4250,0
20250401,163000,169402475,4250,4250,4250,4250,0
20250401,162900,169402475,4250,4250,4250,4250,0
20250401,162800,169402475,4250,4250,4250,4250,0
20250401,162700,169402475,4250,4250,4250,4250,0
20250401,162600,169402475,4250,4250,4250,4250,0
20250401,162500,169402475,4250,4250,4250,4250,0
20250401,162400,169402475,4250,4250,4250,4250,0
20250401,162300,169402475,4250,4250,4250,4250,0
20250401,162200,169402475,4250,4250,4250,4250,0
20250401,162100,169402475,4250,4250,4250,4250,0
20250401,162000,169402475,4250,4250,4250,4250,0
20250401,161900,169402475,4250,4250,4250,4250,0
20250401,161800,169402475,4250,4250,4250,4250,0
20250401,161700,169402475,4250,4250,4250,4250,0
20250401,161600,169402475,4250,4250,4250,4250,0
20250401,161500,169402475,4250,4250,4250,4250,0
20250401,161400,169402475,4250,4250,4250,4250,0
20250401,161300,169402475,4250,4250,4250,4250,0
20250401,161200,169402475,4250,4250,4250,4250,0
20250401,161100,169402475,4250,4250,4250,4250,0
20250401,161000,169402475,4250,4250,4250,4250,0
20250401,160900,169402475,4250,4250,4250,4250,986
20250401,160800,169402475,4250,4250,4250,4250,0
20250401,160700,169402475,4250,4250,4250,4250,0
20250401,160600,169402475,4250,4250,4250,4250,0
20250401,160500,169402475,4250,4250,4250,4250,0
20250401,160400,169402475,4250,4250,4250,4250,0
20250401,160300,169402475,4250,4250,4250,4250,0
20250401,160200,169402475,4250,4250,4250,4250,0
20250401,160100,169402475,4250,4250,4250,4250,0
20250401,160000,169402475,4250,4250,4250,4250,0
20250401,155900,169402475,4250,4250,4250,4250,0
20250401,155800,169402475,4250,4250,4250,4250,0
20250401,155700,169402475,4250,4250,4250,4250,0
20250401,155600,169402475,4250,4250,4250,4250,0
20250401,155500,169402475,4250,4250,4250,4250,0
20250401,155400,169402475,4250,4250,4250,4250,0
20250401,155300,169402475,4250,4250,4250,4250,0
20250401,155200,169402475,4250,4250,4250,4250,0
20250401,155100,169402475,4250,4250,4250,4250,0
20250401,155000,169402475,4250,4250,4250,4250,0
20250401,154900,169402475,4250,4250,4250,4250,0
20250401,154800,169402475,4250,4250,4250,4250,0
20250401,154700,169402475,4250,4250,4250,4250,0
20250401,154600,169402475,4250,4250,4250,4250,0
20250401,154500,169402475,4250,4250,4250,4250,0
20250401,154400,169402475,4250,4250,4250,4250,0
20250401,154300,169402475,4250,4250,4250,4250,0
20250401,154200,169402475,4250,4250,4250,4250,0
20250401,154100,169402475,4250,4250,4250,4250,0
20250401,154000,169402475,4250,4250,4250,4250,0
20250401,153900,169402475,4250,4250,4250,4250,986
20250401,153800,169402475,4250,4250,4250,4250,0
20250401,153700,169402475,4250,4250,4250,4250,0
20250401,153600,169402475,4250,4250,4250,4250,0
20250401,153500,169402475,4250,4250,4250,4250,0
20250401,153400,169402475,4250,4250,4250,4250,0
20250401,153300,169402475,4250,4250,4250,4250,0
20250401,153200,169402475,4250,4250,4250,4250,0
20250401,153100,169402475,4250,4250,4250,4250,0
20250401,153000,169402475,4250,4250,4250,4250,986
20250401,152900,165211975,4255,4255,4255,4255,0
20250401,152800,165211975,4255,4255,4255,4255,0
20250401,152700,165211975,4255,4255,4255,4255,0
20250401,152600,165211975,4255,4255,4255,4255,0
20250401,152500,165211975,4255,4255,4255,4255,0
20250401,152400,165211975,4255,4255,4255,4255,0
20250401,152300,165211975,4255,4255,4255,4255,0
20250401,152200,165211975,4255,4255,4255,4255,0
20250401,152100,165211975,4255,4255,4255,4255,0
20250401,152000,165211975,4255,4255,4255,4255,0
20250401,151900,165211975,4255,4255,4265,4250,902
20250401,151800,161374210,4255,4260,4260,4255,500
20250401,151700,159246425,4265,4265,4265,4265,0
20250401,151600,159246425,4265,4265,4265,4265,0
20250401,151500,159246425,4265,4265,4265,4265,0
20250401,151400,159246425,4265,4265,4265,4265,0
20250401,151300,159246425,4265,4265,4265,4265,0
20250401,151200,159246425,4265,4265,4265,4265,4
20250401,151100,159229365,4265,4265,4265,4265,8
20250401,151000,159195245,4265,4265,4265,4265,1
20250401,150900,159190980,4265,4265,4265,4265,1
20250401,150800,159186715,4260,4260,4260,4260,0
20250401,150700,159186715,4260,4260,4260,4260,0
20250401,150600,159186715,4260,4260,4260,4260,0
20250401,150500,159186715,4260,4260,4260,4260,7
20250401,150400,159156895,4265,4265,4265,4265,151
20250401,150300,158512880,4265,4265,4265,4265,0
20250401,150200,158512880,4265,4265,4265,4265,10
20250401,150100,158470230,4265,4265,4265,4265,27
20250401,150000,158355075,4260,4265,4265,4260,3
20250401,145900,158342290,4260,4260,4260,4260,51
20250401,145800,158125030,4260,4260,4260,4260,0
20250401,145700,158125030,4260,4260,4260,4260,0
20250401,145600,158125030,4260,4255,4260,4255,678
20250401,145500,155237440,4255,4255,4255,4255,0
20250401,145400,155237440,4255,4255,4255,4255,0
20250401,145300,155237440,4255,4250,4255,4250,50
20250401,145200,155024935,4255,4255,4255,4255,0
20250401,145100,155024935,4255,4255,4255,4255,0
20250401,145000,155024935,4255,4255,4255,4255,0
20250401,144900,155024935,4255,4255,4255,4255,0
20250401,144800,155024935,4255,4255,4255,4255,0
20250401,144700,155024935,4255,4255,4255,4255,0
20250401,144600,155024935,4255,4255,4255,4255,0
20250401,144500,155024935,4255,4255,4255,4255,2
20250401,144400,155016425,4250,4250,4250,4250,0
20250401,144300,155016425,4250,4250,4250,4250,0
20250401,144200,155016425,4250,4255,4255,4250,202
20250401,144100,154157915,4250,4250,4250,4250,19
20250401,144000,154077165,4250,4250,4250,4250,51
20250401,143900,153860415,4255,4255,4255,4255,0
20250401,143800,153860415,4255,4255,4255,4255,0
20250401,143700,153860415,4255,4255,4255,4255,0
20250401,143600,153860415,4255,4255,4255,4255,0
20250401,143500,153860415,4255,4255,4255,4255,0
20250401,143400,153860415,4255,4255,4255,4255,0
20250401,143300,153860415,4255,4255,4255,4255,0
20250401,143200,153860415,4255,4255,4255,4255,0
20250401,143100,153860415,4255,4255,4255,4255,0
20250401,143000,153860415,4255,4255,4255,4255,1
20250401,142900,153856160,4245,4255,4255,4245,2
20250401,142800,153847660,4255,4255,4255,4255,1
20250401,142700,153843405,4255,4255,4255,4255,0
20250401,142600,153843405,4255,4255,4255,4255,0
20250401,142500,153843405,4255,4255,4255,4255,0
20250401,142400,153843405,4255,4255,4255,4255,0
20250401,142300,153843405,4255,4245,4255,4245,46
20250401,142200,153648125,4245,4245,4245,4245,0
20250401,142100,153648125,4245,4245,4245,4245,898
20250401,142000,149836115,4255,4255,4255,4255,0
20250401,141900,149836115,4255,4255,4255,4255,1
20250401,141800,149831860,4245,4245,4245,4245,96
20250401,141700,149424340,4245,4245,4245,4245,55
20250401,141600,149190865,4260,4260,4260,4260,0
20250401,141500,149190865,4260,4260,4260,4260,0
20250401,141400,149190865,4260,4260,4260,4260,0
20250401,141300,149190865,4260,4260,4260,4260,0
20250401,141200,149190865,4260,4260,4260,4245,3
20250401,141100,149178100,4245,4245,4245,4245,1
20250401,141000,149173855,4260,4260,4260,4260,0
20250401,140900,149173855,4260,4255,4260,4255,3605
20250401,140800,133834170,4260,4260,4260,4260,0
20250401,140700,133834170,4260,4260,4260,4260,0
20250401,140600,133834170,4260,4260,4260,4260,0
20250401,140500,133834170,4260,4245,4260,4245,501
20250401,140400,131707410,4260,4260,4260,4260,1
20250401,140300,131703150,4265,4265,4265,4265,0
20250401,140200,131703150,4265,4265,4265,4265,0
20250401,140100,131703150,4265,4265,4265,4265,0
20250401,140000,131703150,4265,4265,4265,4265,0
20250401,135900,131703150,4265,4240,4265,4240,6041
20250401,135800,106081170,4255,4255,4255,4255,0
20250401,135700,106081170,4255,4255,4255,4255,0
20250401,135600,106081170,4255,4255,4255,4255,0
20250401,135500,106081170,4255,4255,4255,4255,0
20250401,135400,106081170,4255,4255,4255,4255,20
20250401,135300,105996070,4255,4255,4255,4255,0
20250401,135200,105996070,4255,4255,4255,4255,0
20250401,135100,105996070,4255,4255,4255,4255,0
20250401,135000,105996070,4255,4255,4255,4255,0
20250401,134900,105996070,4255,4255,4255,4255,0
20250401,134800,105996070,4255,4255,4255,4255,1
20250401,134700,105991815,4240,4240,4240,4240,0
20250401,134600,105991815,4240,4240,4240,4240,0
20250401,134500,105991815,4240,4240,4240,4240,0
20250401,134400,105991815,4240,4255,4255,4240,350
20250401,134300,104506590,4255,4255,4255,4255,0
20250401,134200,104506590,4255,4260,4260,4255,7
20250401,134100,104476800,4265,4265,4265,4265,0
20250401,134000,104476800,4265,4265,4265,4265,2
20250401,133900,104468270,4265,4265,4265,4265,0
20250401,133800,104468270,4265,4265,4265,4265,0
20250401,133700,104468270,4265,4265,4265,4265,0
20250401,133600,104468270,4265,4265,4265,4265,0
20250401,133500,104468270,4265,4265,4265,4265,5
20250401,133400,104446945,4265,4265,4265,4265,0
20250401,133300,104446945,4265,4265,4265,4265,0
20250401,133200,104446945,4265,4265,4265,4265,0
20250401,133100,104446945,4265,4265,4265,4265,0
20250401,133000,104446945,4265,4265,4265,4265,1
20250401,132900,104442680,4265,4265,4265,4265,1
20250401,132800,104438415,4250,4265,4265,4250,56
20250401,132700,104200240,4265,4265,4265,4265,0
20250401,132600,104200240,4265,4265,4265,4265,1
20250401,132500,104195975,4265,4265,4265,4265,0
20250401,132400,104195975,4265,4265,4265,4265,1
20250401,132300,104191710,4265,4265,4265,4265,0
20250401,132200,104191710,4265,4265,4265,4265,0
20250401,132100,104191710,4265,4265,4265,4265,0
20250401,132000,104191710,4265,4265,4265,4265,13
20250401,131900,104136265,4265,4265,4265,4265,0
20250401,131800,104136265,4265,4265,4265,4265,0
20250401,131700,104136265,4265,4265,4265,4265,0
20250401,131600,104136265,4265,4265,4265,4265,0
20250401,131500,104136265,4265,4265,4265,4265,0
20250401,131400,104136265,4265,4265,4265,4265,0
20250401,131300,104136265,4265,4265,4265,4265,1
20250401,131200,104132000,4265,4265,4265,4265,0
20250401,131100,104132000,4265,4265,4265,4265,0
20250401,131000,104132000,4265,4265,4265,4265,0
20250401,130900,104132000,4265,4265,4265,4265,0
20250401,130800,104132000,4265,4265,4265,4265,0
20250401,130700,104132000,4265,4265,4265,4265,0
20250401,130600,104132000,4265,4265,4265,4265,0
20250401,130500,104132000,4265,4265,4265,4265,10
20250401,130400,104089350,4265,4265,4265,4265,0
20250401,130300,104089350,4265,4265,4265,4265,0
20250401,130200,104089350,4265,4265,4265,4265,0
20250401,130100,104089350,4265,4265,4265,4265,0
20250401,130000,104089350,4265,4265,4265,4265,23
20250401,125900,103991255,4265,4265,4265,4265,24
20250401,125800,103888895,4265,4265,4265,4265,0
20250401,125700,103888895,4265,4265,4265,4265,0
20250401,125600,103888895,4265,4265,4265,4265,0
20250401,125500,103888895,4265,4265,4265,4265,0
20250401,125400,103888895,4265,4265,4265,4265,0
20250401,125300,103888895,4265,4265,4265,4265,46
20250401,125200,103692705,4265,4265,4265,4265,8
20250401,125100,103658585,4265,4265,4265,4265,0
20250401,125000,103658585,4265,4265,4265,4265,0
20250401,124900,103658585,4265,4265,4265,4265,49
20250401,124800,103449600,4265,4265,4265,4265,21
20250401,124700,103360035,4265,4265,4265,4265,13
20250401,124600,103304590,4265,4265,4265,4265,0
20250401,124500,103304590,4265,4265,4265,4265,0
20250401,124400,103304590,4265,4265,4265,4265,23
20250401,124300,103206495,4265,4265,4265,4265,0
20250401,124200,103206495,4265,4265,4265,4265,0
20250401,124100,103206495,4265,4265,4265,4265,5
20250401,124000,103185170,4265,4265,4265,4265,0
20250401,123900,103185170,4265,4265,4265,4265,0
20250401,123800,103185170,4265,4265,4265,4265,0
20250401,123700,103185170,4265,4265,4265,4265,0
20250401,123600,103185170,4265,4265,4265,4265,1
20250401,123500,103180905,4245,4255,4255,4245,53
20250401,123400,102955555,4265,4255,4265,4255,3
20250401,123300,102942770,4250,4250,4250,4250,0
20250401,123200,102942770,4250,4250,4250,4250,0
20250401,123100,102942770,4250,4250,4250,4250,0
20250401,123000,102942770,4250,4250,4250,4250,0
20250401,122900,102942770,4250,4250,4250,4250,0
20250401,122800,102942770,4250,4250,4250,4250,227
20250401,122700,101978020,4250,4260,4260,4250,21
20250401,122600,101888750,4255,4255,4255,4255,0
20250401,122500,101888750,4255,4255,4255,4255,0
20250401,122400,101888750,4255,4255,4255,4255,0
20250401,122300,101888750,4255,4255,4255,4255,0
20250401,122200,101888750,4255,4255,4255,4255,0
20250401,122100,101888750,4255,4255,4255,4255,0
20250401,122000,101888750,4255,4255,4255,4255,25
20250401,121900,101782375,4255,4255,4255,4255,41
20250401,121800,101607920,4255,4255,4255,4255,20
20250401,121700,101522820,4255,4255,4255,4255,100
20250401,121600,101097320,4255,4255,4255,4255,0
20250401,121500,101097320,4255,4255,4255,4255,0
20250401,121400,101097320,4255,4255,4255,4255,116
20250401,121300,100603740,4265,4260,4265,4255,111
20250401,121200,100131290,4270,4270,4270,4270,0
20250401,121100,100131290,4270,4270,4270,4270,0
20250401,121000,100131290,4270,4270,4270,4270,0
20250401,120900,100131290,4270,4270,4270,4270,0
20250401,120800,100131290,4270,4270,4270,4270,0
20250401,120700,100131290,4270,4270,4270,4270,0
20250401,120600,100131290,4270,4270,4270,4270,0
20250401,120500,100131290,4270,4270,4270,4270,0
20250401,120400,100131290,4270,4270,4270,4270,0
20250401,120300,100131290,4270,4270,4270,4270,0
20250401,120200,100131290,4270,4270,4270,4270,0
20250401,120100,100131290,4270,4270,4270,4270,0
20250401,120000,100131290,4270,4270,4270,4270,0
20250401,115900,100131290,4270,4270,4270,4270,0
20250401,115800,100131290,4270,4270,4270,4270,0
20250401,115700,100131290,4270,4270,4270,4270,3
20250401,115600,100118480,4270,4270,4270,4270,1
20250401,115500,100114210,4265,4265,4265,4265,0
20250401,115400,100114210,4265,4265,4265,4265,100
20250401,115300,99687710,4275,4275,4275,4275,0
20250401,115200,99687710,4275,4275,4275,4275,0
20250401,115100,99687710,4275,4275,4275,4275,0
20250401,115000,99687710,4275,4275,4275,4275,0
20250401,114900,99687710,4275,4275,4275,4275,0
20250401,114800,99687710,4275,4275,4275,4275,0
20250401,114700,99687710,4275,4275,4275,4275,0
20250401,114600,99687710,4275,4275,4275,4275,0
20250401,114500,99687710,4275,4275,4275,4275,54
20250401,114400,99456860,4280,4280,4280,4280,0
20250401,114300,99456860,4280,4280,4280,4280,0
20250401,114200,99456860,4280,4280,4280,4280,0
20250401,114100,99456860,4280,4280,4280,4280,0
20250401,114000,99456860,4280,4280,4280,4280,0
20250401,113900,99456860,4280,4280,4280,4280,0
20250401,113800,99456860,4280,4280,4280,4280,0
20250401,113700,99456860,4280,4280,4280,4280,0
20250401,113600,99456860,4280,4280,4280,4280,0
20250401,113500,99456860,4280,4280,4280,4280,0
20250401,113400,99456860,4280,4280,4280,4280,1
20250401,113300,99452580,4255,4255,4255,4255,0
20250401,113200,99452580,4255,4255,4255,4255,0
20250401,113100,99452580,4255,4255,4255,4255,633
20250401,113000,96759165,4280,4280,4280,4280,0
20250401,112900,96759165,4280,4280,4280,4280,0
20250401,112800,96759165,4280,4280,4280,4280,0
20250401,112700,96759165,4280,4280,4280,4280,0
20250401,112600,96759165,4280,4280,4280,4280,0
20250401,112500,96759165,4280,4280,4280,4280,1
20250401,112400,96754885,4255,4275,4275,4255,479
20250401,112300,94713740,4290,4290,4290,4290,0
20250401,112200,94713740,4290,4280,4290,4280,6629
20250401,112100,66341360,4280,4280,4280,4280,20
20250401,112000,66255760,4295,4295,4295,4295,100
20250401,111900,65826260,4285,4290,4290,4285,388
20250401,111800,64163625,4290,4290,4290,4290,0
20250401,111700,64163625,4290,4290,4290,4290,0
20250401,111600,64163625,4290,4290,4295,4290,14
20250401,111500,64103515,4290,4285,4290,4285,19
20250401,111400,64022010,4290,4290,4290,4290,0
20250401,111300,64022010,4290,4290,4290,4290,0
20250401,111200,64022010,4290,4285,4295,4285,24
20250401,111100,63919015,4295,4295,4295,4295,0
20250401,111000,63919015,4295,4290,4295,4290,3
20250401,110900,63906140,4290,4295,4295,4285,31
20250401,110800,63773150,4295,4295,4295,4295,0
20250401,110700,63773150,4295,4295,4295,4295,0
20250401,110600,63773150,4295,4295,4295,4295,0
20250401,110500,63773150,4295,4295,4295,4295,0
20250401,110400,63773150,4295,4295,4295,4295,0
20250401,110300,63773150,4295,4295,4295,4295,0
20250401,110200,63773150,4295,4295,4295,4295,0
20250401,110100,63773150,4295,4295,4295,4295,0
20250401,110000,63773150,4295,4295,4295,4295,0
20250401,105900,63773150,4295,4280,4295,4280,492
20250401,105800,61663620,4280,4280,4280,4280,605
20250401,105700,59074220,4280,4275,4280,4275,586
20250401,105600,56568740,4275,4255,4275,4255,936
20250401,105500,52575630,4265,4260,4265,4260,501
20250401,105400,50441365,4260,4260,4260,4260,561
20250401,105300,48051505,4260,4260,4260,4260,0
20250401,105200,48051505,4260,4260,4260,4260,40
20250401,105100,47881105,4260,4260,4260,4260,10
20250401,105000,47838505,4255,4255,4255,4255,63
20250401,104900,47570440,4255,4255,4255,4255,61
20250401,104800,47310885,4255,4255,4255,4255,0
20250401,104700,47310885,4255,4255,4255,4255,477
20250401,104600,45281250,4260,4260,4260,4260,0
20250401,104500,45281250,4260,4260,4260,4260,0
20250401,104400,45281250,4260,4240,4260,4240,30
20250401,104300,45153895,4240,4240,4240,4240,0
20250401,104200,45153895,4240,4240,4240,4240,18
20250401,104100,45077575,4240,4240,4240,4240,0
20250401,104000,45077575,4240,4240,4240,4240,0
20250401,103900,45077575,4240,4240,4240,4240,62
20250401,103800,44814695,4240,4240,4240,4240,4
20250401,103700,44797735,4240,4240,4240,4240,0
20250401,103600,44797735,4240,4240,4240,4240,0
20250401,103500,44797735,4240,4240,4240,4240,0
20250401,103400,44797735,4240,4240,4240,4240,0
20250401,103300,44797735,4240,4240,4240,4240,0
20250401,103200,44797735,4240,4240,4240,4240,164
20250401,103100,44102375,4240,4240,4240,4240,1
20250401,103000,44098135,4240,4240,4240,4240,1
20250401,102900,44093895,4220,4220,4220,4220,0
20250401,102800,44093895,4220,4220,4220,4220,0
20250401,102700,44093895,4220,4220,4220,4220,0
20250401,102600,44093895,4220,4225,4225,4220,2500
20250401,102500,33543060,4225,4225,4225,4225,0
20250401,102400,33543060,4225,4235,4235,4225,2000
20250401,102300,25091535,4250,4250,4250,4250,0
20250401,102200,25091535,4250,4250,4250,4250,200
20250401,102100,24241535,4250,4250,4250,4250,0
20250401,102000,24241535,4250,4250,4250,4250,0
20250401,101900,24241535,4250,4250,4250,4250,0
20250401,101800,24241535,4250,4250,4250,4250,0
20250401,101700,24241535,4250,4250,4250,4250,0
20250401,101600,24241535,4250,4230,4250,4230,2
20250401,101500,24233055,4250,4250,4250,4250,1
20250401,101400,24228805,4225,4225,4225,4225,0
20250401,101300,24228805,4225,4250,4250,4225,503
20250401,101200,22103295,4245,4245,4245,4245,0
20250401,101100,22103295,4245,4245,4245,4245,47
20250401,101000,21903780,4250,4250,4250,4250,3
20250401,100900,21891030,4250,4250,4250,4250,0
20250401,100800,21891030,4250,4250,4250,4250,0
20250401,100700,21891030,4250,4250,4250,4250,0
20250401,100600,21891030,4250,4250,4250,4250,0
20250401,100500,21891030,4250,4250,4250,4250,0
20250401,100400,21891030,4250,4250,4250,4250,1
20250401,100300,21886780,4250,4250,4250,4250,0
20250401,100200,21886780,4250,4250,4250,4250,0
20250401,100100,21886780,4250,4250,4250,4250,0
20250401,100000,21886780,4250,4250,4250,4250,0
20250401,095900,21886780,4250,4250,4250,4250,0
20250401,095800,21886780,4250,4250,4250,4250,0
20250401,095700,21886780,4250,4250,4250,4250,0
20250401,095600,21886780,4250,4250,4250,4250,0
20250401,095500,21886780,4250,4250,4250,4250,0
20250401,095400,21886780,4250,4250,4250,4250,0
20250401,095300,21886780,4250,4225,4250,4225,51
20250401,095200,21671280,4250,4250,4250,4250,0
20250401,095100,21671280,4250,4245,4250,4245,2
20250401,095000,21662785,4245,4245,4245,4245,1
20250401,094900,21658540,4245,4245,4245,4245,1
20250401,094800,21654295,4245,4250,4250,4245,2
20250401,094700,21645800,4250,4250,4250,4250,1
20250401,094600,21641550,4225,4225,4225,4225,200
20250401,094500,20796550,4225,4235,4235,4225,61
20250401,094400,20538545,4255,4255,4255,4255,0
20250401,094300,20538545,4255,4255,4255,4255,2
20250401,094200,20530035,4255,4255,4255,4255,0
20250401,094100,20530035,4255,4255,4255,4255,0
20250401,094000,20530035,4255,4255,4255,4255,0
20250401,093900,20530035,4255,4255,4255,4255,0
20250401,093800,20530035,4255,4255,4255,4255,0
20250401,093700,20530035,4255,4255,4255,4255,0
20250401,093600,20530035,4255,4255,4255,4255,0
20250401,093500,20530035,4255,4255,4255,4255,0
20250401,093400,20530035,4255,4255,4255,4255,0
20250401,093300,20530035,4255,4255,4255,4255,0
20250401,093200,20530035,4255,4255,4255,4255,14
20250401,093100,20470465,4260,4260,4260,4260,0
20250401,093000,20470465,4260,4260,4260,4260,10
20250401,092900,20427865,4260,4260,4260,4260,0
20250401,092800,20427865,4260,4260,4260,4260,1
20250401,092700,20423605,4230,4230,4230,4230,0
20250401,092600,20423605,4230,4240,4240,4230,100
20250401,092500,20000520,4260,4260,4260,4260,0
20250401,092400,20000520,4260,4260,4260,4260,1
20250401,092300,19996260,4260,4260,4260,4260,0
20250401,092200,19996260,4260,4260,4260,4260,1501
20250401,092100,13602000,4260,4260,4260,4260,0
20250401,092000,13602000,4260,4260,4260,4260,0
20250401,091900,13602000,4260,4260,4260,4260,0
20250401,091800,13602000,4260,4260,4260,4260,0
20250401,091700,13602000,4260,4260,4260,4260,16
20250401,091600,13533840,4265,4265,4265,4260,14
20250401,091500,13474135,4265,4265,4265,4260,224
20250401,091400,12519885,4260,4260,4260,4260,766
20250401,091300,9256725,4260,4260,4260,4260,0
20250401,091200,9256725,4260,4260,4260,4260,0
20250401,091100,9256725,4260,4260,4260,4260,0
20250401,091000,9256725,4260,4260,4260,4260,0
20250401,090900,9256725,4260,4260,4260,4260,0
20250401,090800,9256725,4260,4260,4260,4260,1
20250401,090700,9252465,4265,4265,4265,4265,23
20250401,090600,9154370,4265,4220,4265,4220,456
20250401,090500,7225750,4235,4235,4235,4235,0
20250401,090400,7225750,4235,4235,4235,4235,0
20250401,090300,7225750,4235,4210,4235,4210,501
20250401,090200,5116515,4235,4245,4245,4210,235
20250401,090100,4125390,4245,4210,4245,4210,743
20250401,090000,988100,4210,4185,4210,4185,235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 169402475 4250 4250 4250 4250 986
3 20250401 193800 169402475 4250 4250 4250 4250 0
4 20250401 193700 169402475 4250 4250 4250 4250 0
5 20250401 193600 169402475 4250 4250 4250 4250 0
6 20250401 193500 169402475 4250 4250 4250 4250 0
7 20250401 193400 169402475 4250 4250 4250 4250 0
8 20250401 193300 169402475 4250 4250 4250 4250 0
9 20250401 193200 169402475 4250 4250 4250 4250 0
10 20250401 193100 169402475 4250 4250 4250 4250 0
11 20250401 193000 169402475 4250 4250 4250 4250 0
12 20250401 192900 169402475 4250 4250 4250 4250 0
13 20250401 192800 169402475 4250 4250 4250 4250 0
14 20250401 192700 169402475 4250 4250 4250 4250 0
15 20250401 192600 169402475 4250 4250 4250 4250 0
16 20250401 192500 169402475 4250 4250 4250 4250 0
17 20250401 192400 169402475 4250 4250 4250 4250 0
18 20250401 192300 169402475 4250 4250 4250 4250 0
19 20250401 192200 169402475 4250 4250 4250 4250 0
20 20250401 192100 169402475 4250 4250 4250 4250 0
21 20250401 192000 169402475 4250 4250 4250 4250 0
22 20250401 191900 169402475 4250 4250 4250 4250 0
23 20250401 191800 169402475 4250 4250 4250 4250 0
24 20250401 191700 169402475 4250 4250 4250 4250 0
25 20250401 191600 169402475 4250 4250 4250 4250 0
26 20250401 191500 169402475 4250 4250 4250 4250 0
27 20250401 191400 169402475 4250 4250 4250 4250 0
28 20250401 191300 169402475 4250 4250 4250 4250 0
29 20250401 191200 169402475 4250 4250 4250 4250 0
30 20250401 191100 169402475 4250 4250 4250 4250 0
31 20250401 191000 169402475 4250 4250 4250 4250 0
32 20250401 190900 169402475 4250 4250 4250 4250 986
33 20250401 190800 169402475 4250 4250 4250 4250 0
34 20250401 190700 169402475 4250 4250 4250 4250 0
35 20250401 190600 169402475 4250 4250 4250 4250 0
36 20250401 190500 169402475 4250 4250 4250 4250 0
37 20250401 190400 169402475 4250 4250 4250 4250 0
38 20250401 190300 169402475 4250 4250 4250 4250 0
39 20250401 190200 169402475 4250 4250 4250 4250 0
40 20250401 190100 169402475 4250 4250 4250 4250 0
41 20250401 190000 169402475 4250 4250 4250 4250 0
42 20250401 185900 169402475 4250 4250 4250 4250 0
43 20250401 185800 169402475 4250 4250 4250 4250 0
44 20250401 185700 169402475 4250 4250 4250 4250 0
45 20250401 185600 169402475 4250 4250 4250 4250 0
46 20250401 185500 169402475 4250 4250 4250 4250 0
47 20250401 185400 169402475 4250 4250 4250 4250 0
48 20250401 185300 169402475 4250 4250 4250 4250 0
49 20250401 185200 169402475 4250 4250 4250 4250 0
50 20250401 185100 169402475 4250 4250 4250 4250 0
51 20250401 185000 169402475 4250 4250 4250 4250 0
52 20250401 184900 169402475 4250 4250 4250 4250 0
53 20250401 184800 169402475 4250 4250 4250 4250 0
54 20250401 184700 169402475 4250 4250 4250 4250 0
55 20250401 184600 169402475 4250 4250 4250 4250 0
56 20250401 184500 169402475 4250 4250 4250 4250 0
57 20250401 184400 169402475 4250 4250 4250 4250 0
58 20250401 184300 169402475 4250 4250 4250 4250 0
59 20250401 184200 169402475 4250 4250 4250 4250 0
60 20250401 184100 169402475 4250 4250 4250 4250 0
61 20250401 184000 169402475 4250 4250 4250 4250 0
62 20250401 183900 169402475 4250 4250 4250 4250 986
63 20250401 183800 169402475 4250 4250 4250 4250 0
64 20250401 183700 169402475 4250 4250 4250 4250 0
65 20250401 183600 169402475 4250 4250 4250 4250 0
66 20250401 183500 169402475 4250 4250 4250 4250 0
67 20250401 183400 169402475 4250 4250 4250 4250 0
68 20250401 183300 169402475 4250 4250 4250 4250 0
69 20250401 183200 169402475 4250 4250 4250 4250 0
70 20250401 183100 169402475 4250 4250 4250 4250 0
71 20250401 183000 169402475 4250 4250 4250 4250 0
72 20250401 182900 169402475 4250 4250 4250 4250 0
73 20250401 182800 169402475 4250 4250 4250 4250 0
74 20250401 182700 169402475 4250 4250 4250 4250 0
75 20250401 182600 169402475 4250 4250 4250 4250 0
76 20250401 182500 169402475 4250 4250 4250 4250 0
77 20250401 182400 169402475 4250 4250 4250 4250 0
78 20250401 182300 169402475 4250 4250 4250 4250 0
79 20250401 182200 169402475 4250 4250 4250 4250 0
80 20250401 182100 169402475 4250 4250 4250 4250 0
81 20250401 182000 169402475 4250 4250 4250 4250 0
82 20250401 181900 169402475 4250 4250 4250 4250 0
83 20250401 181800 169402475 4250 4250 4250 4250 0
84 20250401 181700 169402475 4250 4250 4250 4250 0
85 20250401 181600 169402475 4250 4250 4250 4250 0
86 20250401 181500 169402475 4250 4250 4250 4250 0
87 20250401 181400 169402475 4250 4250 4250 4250 0
88 20250401 181300 169402475 4250 4250 4250 4250 0
89 20250401 181200 169402475 4250 4250 4250 4250 0
90 20250401 181100 169402475 4250 4250 4250 4250 0
91 20250401 181000 169402475 4250 4250 4250 4250 0
92 20250401 180900 169402475 4250 4250 4250 4250 986
93 20250401 180800 169402475 4250 4250 4250 4250 0
94 20250401 180700 169402475 4250 4250 4250 4250 0
95 20250401 180600 169402475 4250 4250 4250 4250 0
96 20250401 180500 169402475 4250 4250 4250 4250 0
97 20250401 180400 169402475 4250 4250 4250 4250 0
98 20250401 180300 169402475 4250 4250 4250 4250 0
99 20250401 180200 169402475 4250 4250 4250 4250 0
100 20250401 180100 169402475 4250 4250 4250 4250 0
101 20250401 180000 169402475 4250 4250 4250 4250 0
102 20250401 175900 169402475 4250 4250 4250 4250 0
103 20250401 175800 169402475 4250 4250 4250 4250 0
104 20250401 175700 169402475 4250 4250 4250 4250 0
105 20250401 175600 169402475 4250 4250 4250 4250 0
106 20250401 175500 169402475 4250 4250 4250 4250 0
107 20250401 175400 169402475 4250 4250 4250 4250 0
108 20250401 175300 169402475 4250 4250 4250 4250 0
109 20250401 175200 169402475 4250 4250 4250 4250 0
110 20250401 175100 169402475 4250 4250 4250 4250 0
111 20250401 175000 169402475 4250 4250 4250 4250 0
112 20250401 174900 169402475 4250 4250 4250 4250 0
113 20250401 174800 169402475 4250 4250 4250 4250 0
114 20250401 174700 169402475 4250 4250 4250 4250 0
115 20250401 174600 169402475 4250 4250 4250 4250 0
116 20250401 174500 169402475 4250 4250 4250 4250 0
117 20250401 174400 169402475 4250 4250 4250 4250 0
118 20250401 174300 169402475 4250 4250 4250 4250 0
119 20250401 174200 169402475 4250 4250 4250 4250 0
120 20250401 174100 169402475 4250 4250 4250 4250 0
121 20250401 174000 169402475 4250 4250 4250 4250 0
122 20250401 173900 169402475 4250 4250 4250 4250 986
123 20250401 173800 169402475 4250 4250 4250 4250 0
124 20250401 173700 169402475 4250 4250 4250 4250 0
125 20250401 173600 169402475 4250 4250 4250 4250 0
126 20250401 173500 169402475 4250 4250 4250 4250 0
127 20250401 173400 169402475 4250 4250 4250 4250 0
128 20250401 173300 169402475 4250 4250 4250 4250 0
129 20250401 173200 169402475 4250 4250 4250 4250 0
130 20250401 173100 169402475 4250 4250 4250 4250 0
131 20250401 173000 169402475 4250 4250 4250 4250 0
132 20250401 172900 169402475 4250 4250 4250 4250 0
133 20250401 172800 169402475 4250 4250 4250 4250 0
134 20250401 172700 169402475 4250 4250 4250 4250 0
135 20250401 172600 169402475 4250 4250 4250 4250 0
136 20250401 172500 169402475 4250 4250 4250 4250 0
137 20250401 172400 169402475 4250 4250 4250 4250 0
138 20250401 172300 169402475 4250 4250 4250 4250 0
139 20250401 172200 169402475 4250 4250 4250 4250 0
140 20250401 172100 169402475 4250 4250 4250 4250 0
141 20250401 172000 169402475 4250 4250 4250 4250 0
142 20250401 171900 169402475 4250 4250 4250 4250 0
143 20250401 171800 169402475 4250 4250 4250 4250 0
144 20250401 171700 169402475 4250 4250 4250 4250 0
145 20250401 171600 169402475 4250 4250 4250 4250 0
146 20250401 171500 169402475 4250 4250 4250 4250 0
147 20250401 171400 169402475 4250 4250 4250 4250 0
148 20250401 171300 169402475 4250 4250 4250 4250 0
149 20250401 171200 169402475 4250 4250 4250 4250 0
150 20250401 171100 169402475 4250 4250 4250 4250 0
151 20250401 171000 169402475 4250 4250 4250 4250 0
152 20250401 170900 169402475 4250 4250 4250 4250 986
153 20250401 170800 169402475 4250 4250 4250 4250 0
154 20250401 170700 169402475 4250 4250 4250 4250 0
155 20250401 170600 169402475 4250 4250 4250 4250 0
156 20250401 170500 169402475 4250 4250 4250 4250 0
157 20250401 170400 169402475 4250 4250 4250 4250 0
158 20250401 170300 169402475 4250 4250 4250 4250 0
159 20250401 170200 169402475 4250 4250 4250 4250 0
160 20250401 170100 169402475 4250 4250 4250 4250 0
161 20250401 170000 169402475 4250 4250 4250 4250 0
162 20250401 165900 169402475 4250 4250 4250 4250 0
163 20250401 165800 169402475 4250 4250 4250 4250 0
164 20250401 165700 169402475 4250 4250 4250 4250 0
165 20250401 165600 169402475 4250 4250 4250 4250 0
166 20250401 165500 169402475 4250 4250 4250 4250 0
167 20250401 165400 169402475 4250 4250 4250 4250 0
168 20250401 165300 169402475 4250 4250 4250 4250 0
169 20250401 165200 169402475 4250 4250 4250 4250 0
170 20250401 165100 169402475 4250 4250 4250 4250 0
171 20250401 165000 169402475 4250 4250 4250 4250 0
172 20250401 164900 169402475 4250 4250 4250 4250 0
173 20250401 164800 169402475 4250 4250 4250 4250 0
174 20250401 164700 169402475 4250 4250 4250 4250 0
175 20250401 164600 169402475 4250 4250 4250 4250 0
176 20250401 164500 169402475 4250 4250 4250 4250 0
177 20250401 164400 169402475 4250 4250 4250 4250 0
178 20250401 164300 169402475 4250 4250 4250 4250 0
179 20250401 164200 169402475 4250 4250 4250 4250 0
180 20250401 164100 169402475 4250 4250 4250 4250 0
181 20250401 164000 169402475 4250 4250 4250 4250 0
182 20250401 163900 169402475 4250 4250 4250 4250 986
183 20250401 163800 169402475 4250 4250 4250 4250 0
184 20250401 163700 169402475 4250 4250 4250 4250 0
185 20250401 163600 169402475 4250 4250 4250 4250 0
186 20250401 163500 169402475 4250 4250 4250 4250 0
187 20250401 163400 169402475 4250 4250 4250 4250 0
188 20250401 163300 169402475 4250 4250 4250 4250 0
189 20250401 163200 169402475 4250 4250 4250 4250 0
190 20250401 163100 169402475 4250 4250 4250 4250 0
191 20250401 163000 169402475 4250 4250 4250 4250 0
192 20250401 162900 169402475 4250 4250 4250 4250 0
193 20250401 162800 169402475 4250 4250 4250 4250 0
194 20250401 162700 169402475 4250 4250 4250 4250 0
195 20250401 162600 169402475 4250 4250 4250 4250 0
196 20250401 162500 169402475 4250 4250 4250 4250 0
197 20250401 162400 169402475 4250 4250 4250 4250 0
198 20250401 162300 169402475 4250 4250 4250 4250 0
199 20250401 162200 169402475 4250 4250 4250 4250 0
200 20250401 162100 169402475 4250 4250 4250 4250 0
201 20250401 162000 169402475 4250 4250 4250 4250 0
202 20250401 161900 169402475 4250 4250 4250 4250 0
203 20250401 161800 169402475 4250 4250 4250 4250 0
204 20250401 161700 169402475 4250 4250 4250 4250 0
205 20250401 161600 169402475 4250 4250 4250 4250 0
206 20250401 161500 169402475 4250 4250 4250 4250 0
207 20250401 161400 169402475 4250 4250 4250 4250 0
208 20250401 161300 169402475 4250 4250 4250 4250 0
209 20250401 161200 169402475 4250 4250 4250 4250 0
210 20250401 161100 169402475 4250 4250 4250 4250 0
211 20250401 161000 169402475 4250 4250 4250 4250 0
212 20250401 160900 169402475 4250 4250 4250 4250 986
213 20250401 160800 169402475 4250 4250 4250 4250 0
214 20250401 160700 169402475 4250 4250 4250 4250 0
215 20250401 160600 169402475 4250 4250 4250 4250 0
216 20250401 160500 169402475 4250 4250 4250 4250 0
217 20250401 160400 169402475 4250 4250 4250 4250 0
218 20250401 160300 169402475 4250 4250 4250 4250 0
219 20250401 160200 169402475 4250 4250 4250 4250 0
220 20250401 160100 169402475 4250 4250 4250 4250 0
221 20250401 160000 169402475 4250 4250 4250 4250 0
222 20250401 155900 169402475 4250 4250 4250 4250 0
223 20250401 155800 169402475 4250 4250 4250 4250 0
224 20250401 155700 169402475 4250 4250 4250 4250 0
225 20250401 155600 169402475 4250 4250 4250 4250 0
226 20250401 155500 169402475 4250 4250 4250 4250 0
227 20250401 155400 169402475 4250 4250 4250 4250 0
228 20250401 155300 169402475 4250 4250 4250 4250 0
229 20250401 155200 169402475 4250 4250 4250 4250 0
230 20250401 155100 169402475 4250 4250 4250 4250 0
231 20250401 155000 169402475 4250 4250 4250 4250 0
232 20250401 154900 169402475 4250 4250 4250 4250 0
233 20250401 154800 169402475 4250 4250 4250 4250 0
234 20250401 154700 169402475 4250 4250 4250 4250 0
235 20250401 154600 169402475 4250 4250 4250 4250 0
236 20250401 154500 169402475 4250 4250 4250 4250 0
237 20250401 154400 169402475 4250 4250 4250 4250 0
238 20250401 154300 169402475 4250 4250 4250 4250 0
239 20250401 154200 169402475 4250 4250 4250 4250 0
240 20250401 154100 169402475 4250 4250 4250 4250 0
241 20250401 154000 169402475 4250 4250 4250 4250 0
242 20250401 153900 169402475 4250 4250 4250 4250 986
243 20250401 153800 169402475 4250 4250 4250 4250 0
244 20250401 153700 169402475 4250 4250 4250 4250 0
245 20250401 153600 169402475 4250 4250 4250 4250 0
246 20250401 153500 169402475 4250 4250 4250 4250 0
247 20250401 153400 169402475 4250 4250 4250 4250 0
248 20250401 153300 169402475 4250 4250 4250 4250 0
249 20250401 153200 169402475 4250 4250 4250 4250 0
250 20250401 153100 169402475 4250 4250 4250 4250 0
251 20250401 153000 169402475 4250 4250 4250 4250 986
252 20250401 152900 165211975 4255 4255 4255 4255 0
253 20250401 152800 165211975 4255 4255 4255 4255 0
254 20250401 152700 165211975 4255 4255 4255 4255 0
255 20250401 152600 165211975 4255 4255 4255 4255 0
256 20250401 152500 165211975 4255 4255 4255 4255 0
257 20250401 152400 165211975 4255 4255 4255 4255 0
258 20250401 152300 165211975 4255 4255 4255 4255 0
259 20250401 152200 165211975 4255 4255 4255 4255 0
260 20250401 152100 165211975 4255 4255 4255 4255 0
261 20250401 152000 165211975 4255 4255 4255 4255 0
262 20250401 151900 165211975 4255 4255 4265 4250 902
263 20250401 151800 161374210 4255 4260 4260 4255 500
264 20250401 151700 159246425 4265 4265 4265 4265 0
265 20250401 151600 159246425 4265 4265 4265 4265 0
266 20250401 151500 159246425 4265 4265 4265 4265 0
267 20250401 151400 159246425 4265 4265 4265 4265 0
268 20250401 151300 159246425 4265 4265 4265 4265 0
269 20250401 151200 159246425 4265 4265 4265 4265 4
270 20250401 151100 159229365 4265 4265 4265 4265 8
271 20250401 151000 159195245 4265 4265 4265 4265 1
272 20250401 150900 159190980 4265 4265 4265 4265 1
273 20250401 150800 159186715 4260 4260 4260 4260 0
274 20250401 150700 159186715 4260 4260 4260 4260 0
275 20250401 150600 159186715 4260 4260 4260 4260 0
276 20250401 150500 159186715 4260 4260 4260 4260 7
277 20250401 150400 159156895 4265 4265 4265 4265 151
278 20250401 150300 158512880 4265 4265 4265 4265 0
279 20250401 150200 158512880 4265 4265 4265 4265 10
280 20250401 150100 158470230 4265 4265 4265 4265 27
281 20250401 150000 158355075 4260 4265 4265 4260 3
282 20250401 145900 158342290 4260 4260 4260 4260 51
283 20250401 145800 158125030 4260 4260 4260 4260 0
284 20250401 145700 158125030 4260 4260 4260 4260 0
285 20250401 145600 158125030 4260 4255 4260 4255 678
286 20250401 145500 155237440 4255 4255 4255 4255 0
287 20250401 145400 155237440 4255 4255 4255 4255 0
288 20250401 145300 155237440 4255 4250 4255 4250 50
289 20250401 145200 155024935 4255 4255 4255 4255 0
290 20250401 145100 155024935 4255 4255 4255 4255 0
291 20250401 145000 155024935 4255 4255 4255 4255 0
292 20250401 144900 155024935 4255 4255 4255 4255 0
293 20250401 144800 155024935 4255 4255 4255 4255 0
294 20250401 144700 155024935 4255 4255 4255 4255 0
295 20250401 144600 155024935 4255 4255 4255 4255 0
296 20250401 144500 155024935 4255 4255 4255 4255 2
297 20250401 144400 155016425 4250 4250 4250 4250 0
298 20250401 144300 155016425 4250 4250 4250 4250 0
299 20250401 144200 155016425 4250 4255 4255 4250 202
300 20250401 144100 154157915 4250 4250 4250 4250 19
301 20250401 144000 154077165 4250 4250 4250 4250 51
302 20250401 143900 153860415 4255 4255 4255 4255 0
303 20250401 143800 153860415 4255 4255 4255 4255 0
304 20250401 143700 153860415 4255 4255 4255 4255 0
305 20250401 143600 153860415 4255 4255 4255 4255 0
306 20250401 143500 153860415 4255 4255 4255 4255 0
307 20250401 143400 153860415 4255 4255 4255 4255 0
308 20250401 143300 153860415 4255 4255 4255 4255 0
309 20250401 143200 153860415 4255 4255 4255 4255 0
310 20250401 143100 153860415 4255 4255 4255 4255 0
311 20250401 143000 153860415 4255 4255 4255 4255 1
312 20250401 142900 153856160 4245 4255 4255 4245 2
313 20250401 142800 153847660 4255 4255 4255 4255 1
314 20250401 142700 153843405 4255 4255 4255 4255 0
315 20250401 142600 153843405 4255 4255 4255 4255 0
316 20250401 142500 153843405 4255 4255 4255 4255 0
317 20250401 142400 153843405 4255 4255 4255 4255 0
318 20250401 142300 153843405 4255 4245 4255 4245 46
319 20250401 142200 153648125 4245 4245 4245 4245 0
320 20250401 142100 153648125 4245 4245 4245 4245 898
321 20250401 142000 149836115 4255 4255 4255 4255 0
322 20250401 141900 149836115 4255 4255 4255 4255 1
323 20250401 141800 149831860 4245 4245 4245 4245 96
324 20250401 141700 149424340 4245 4245 4245 4245 55
325 20250401 141600 149190865 4260 4260 4260 4260 0
326 20250401 141500 149190865 4260 4260 4260 4260 0
327 20250401 141400 149190865 4260 4260 4260 4260 0
328 20250401 141300 149190865 4260 4260 4260 4260 0
329 20250401 141200 149190865 4260 4260 4260 4245 3
330 20250401 141100 149178100 4245 4245 4245 4245 1
331 20250401 141000 149173855 4260 4260 4260 4260 0
332 20250401 140900 149173855 4260 4255 4260 4255 3605
333 20250401 140800 133834170 4260 4260 4260 4260 0
334 20250401 140700 133834170 4260 4260 4260 4260 0
335 20250401 140600 133834170 4260 4260 4260 4260 0
336 20250401 140500 133834170 4260 4245 4260 4245 501
337 20250401 140400 131707410 4260 4260 4260 4260 1
338 20250401 140300 131703150 4265 4265 4265 4265 0
339 20250401 140200 131703150 4265 4265 4265 4265 0
340 20250401 140100 131703150 4265 4265 4265 4265 0
341 20250401 140000 131703150 4265 4265 4265 4265 0
342 20250401 135900 131703150 4265 4240 4265 4240 6041
343 20250401 135800 106081170 4255 4255 4255 4255 0
344 20250401 135700 106081170 4255 4255 4255 4255 0
345 20250401 135600 106081170 4255 4255 4255 4255 0
346 20250401 135500 106081170 4255 4255 4255 4255 0
347 20250401 135400 106081170 4255 4255 4255 4255 20
348 20250401 135300 105996070 4255 4255 4255 4255 0
349 20250401 135200 105996070 4255 4255 4255 4255 0
350 20250401 135100 105996070 4255 4255 4255 4255 0
351 20250401 135000 105996070 4255 4255 4255 4255 0
352 20250401 134900 105996070 4255 4255 4255 4255 0
353 20250401 134800 105996070 4255 4255 4255 4255 1
354 20250401 134700 105991815 4240 4240 4240 4240 0
355 20250401 134600 105991815 4240 4240 4240 4240 0
356 20250401 134500 105991815 4240 4240 4240 4240 0
357 20250401 134400 105991815 4240 4255 4255 4240 350
358 20250401 134300 104506590 4255 4255 4255 4255 0
359 20250401 134200 104506590 4255 4260 4260 4255 7
360 20250401 134100 104476800 4265 4265 4265 4265 0
361 20250401 134000 104476800 4265 4265 4265 4265 2
362 20250401 133900 104468270 4265 4265 4265 4265 0
363 20250401 133800 104468270 4265 4265 4265 4265 0
364 20250401 133700 104468270 4265 4265 4265 4265 0
365 20250401 133600 104468270 4265 4265 4265 4265 0
366 20250401 133500 104468270 4265 4265 4265 4265 5
367 20250401 133400 104446945 4265 4265 4265 4265 0
368 20250401 133300 104446945 4265 4265 4265 4265 0
369 20250401 133200 104446945 4265 4265 4265 4265 0
370 20250401 133100 104446945 4265 4265 4265 4265 0
371 20250401 133000 104446945 4265 4265 4265 4265 1
372 20250401 132900 104442680 4265 4265 4265 4265 1
373 20250401 132800 104438415 4250 4265 4265 4250 56
374 20250401 132700 104200240 4265 4265 4265 4265 0
375 20250401 132600 104200240 4265 4265 4265 4265 1
376 20250401 132500 104195975 4265 4265 4265 4265 0
377 20250401 132400 104195975 4265 4265 4265 4265 1
378 20250401 132300 104191710 4265 4265 4265 4265 0
379 20250401 132200 104191710 4265 4265 4265 4265 0
380 20250401 132100 104191710 4265 4265 4265 4265 0
381 20250401 132000 104191710 4265 4265 4265 4265 13
382 20250401 131900 104136265 4265 4265 4265 4265 0
383 20250401 131800 104136265 4265 4265 4265 4265 0
384 20250401 131700 104136265 4265 4265 4265 4265 0
385 20250401 131600 104136265 4265 4265 4265 4265 0
386 20250401 131500 104136265 4265 4265 4265 4265 0
387 20250401 131400 104136265 4265 4265 4265 4265 0
388 20250401 131300 104136265 4265 4265 4265 4265 1
389 20250401 131200 104132000 4265 4265 4265 4265 0
390 20250401 131100 104132000 4265 4265 4265 4265 0
391 20250401 131000 104132000 4265 4265 4265 4265 0
392 20250401 130900 104132000 4265 4265 4265 4265 0
393 20250401 130800 104132000 4265 4265 4265 4265 0
394 20250401 130700 104132000 4265 4265 4265 4265 0
395 20250401 130600 104132000 4265 4265 4265 4265 0
396 20250401 130500 104132000 4265 4265 4265 4265 10
397 20250401 130400 104089350 4265 4265 4265 4265 0
398 20250401 130300 104089350 4265 4265 4265 4265 0
399 20250401 130200 104089350 4265 4265 4265 4265 0
400 20250401 130100 104089350 4265 4265 4265 4265 0
401 20250401 130000 104089350 4265 4265 4265 4265 23
402 20250401 125900 103991255 4265 4265 4265 4265 24
403 20250401 125800 103888895 4265 4265 4265 4265 0
404 20250401 125700 103888895 4265 4265 4265 4265 0
405 20250401 125600 103888895 4265 4265 4265 4265 0
406 20250401 125500 103888895 4265 4265 4265 4265 0
407 20250401 125400 103888895 4265 4265 4265 4265 0
408 20250401 125300 103888895 4265 4265 4265 4265 46
409 20250401 125200 103692705 4265 4265 4265 4265 8
410 20250401 125100 103658585 4265 4265 4265 4265 0
411 20250401 125000 103658585 4265 4265 4265 4265 0
412 20250401 124900 103658585 4265 4265 4265 4265 49
413 20250401 124800 103449600 4265 4265 4265 4265 21
414 20250401 124700 103360035 4265 4265 4265 4265 13
415 20250401 124600 103304590 4265 4265 4265 4265 0
416 20250401 124500 103304590 4265 4265 4265 4265 0
417 20250401 124400 103304590 4265 4265 4265 4265 23
418 20250401 124300 103206495 4265 4265 4265 4265 0
419 20250401 124200 103206495 4265 4265 4265 4265 0
420 20250401 124100 103206495 4265 4265 4265 4265 5
421 20250401 124000 103185170 4265 4265 4265 4265 0
422 20250401 123900 103185170 4265 4265 4265 4265 0
423 20250401 123800 103185170 4265 4265 4265 4265 0
424 20250401 123700 103185170 4265 4265 4265 4265 0
425 20250401 123600 103185170 4265 4265 4265 4265 1
426 20250401 123500 103180905 4245 4255 4255 4245 53
427 20250401 123400 102955555 4265 4255 4265 4255 3
428 20250401 123300 102942770 4250 4250 4250 4250 0
429 20250401 123200 102942770 4250 4250 4250 4250 0
430 20250401 123100 102942770 4250 4250 4250 4250 0
431 20250401 123000 102942770 4250 4250 4250 4250 0
432 20250401 122900 102942770 4250 4250 4250 4250 0
433 20250401 122800 102942770 4250 4250 4250 4250 227
434 20250401 122700 101978020 4250 4260 4260 4250 21
435 20250401 122600 101888750 4255 4255 4255 4255 0
436 20250401 122500 101888750 4255 4255 4255 4255 0
437 20250401 122400 101888750 4255 4255 4255 4255 0
438 20250401 122300 101888750 4255 4255 4255 4255 0
439 20250401 122200 101888750 4255 4255 4255 4255 0
440 20250401 122100 101888750 4255 4255 4255 4255 0
441 20250401 122000 101888750 4255 4255 4255 4255 25
442 20250401 121900 101782375 4255 4255 4255 4255 41
443 20250401 121800 101607920 4255 4255 4255 4255 20
444 20250401 121700 101522820 4255 4255 4255 4255 100
445 20250401 121600 101097320 4255 4255 4255 4255 0
446 20250401 121500 101097320 4255 4255 4255 4255 0
447 20250401 121400 101097320 4255 4255 4255 4255 116
448 20250401 121300 100603740 4265 4260 4265 4255 111
449 20250401 121200 100131290 4270 4270 4270 4270 0
450 20250401 121100 100131290 4270 4270 4270 4270 0
451 20250401 121000 100131290 4270 4270 4270 4270 0
452 20250401 120900 100131290 4270 4270 4270 4270 0
453 20250401 120800 100131290 4270 4270 4270 4270 0
454 20250401 120700 100131290 4270 4270 4270 4270 0
455 20250401 120600 100131290 4270 4270 4270 4270 0
456 20250401 120500 100131290 4270 4270 4270 4270 0
457 20250401 120400 100131290 4270 4270 4270 4270 0
458 20250401 120300 100131290 4270 4270 4270 4270 0
459 20250401 120200 100131290 4270 4270 4270 4270 0
460 20250401 120100 100131290 4270 4270 4270 4270 0
461 20250401 120000 100131290 4270 4270 4270 4270 0
462 20250401 115900 100131290 4270 4270 4270 4270 0
463 20250401 115800 100131290 4270 4270 4270 4270 0
464 20250401 115700 100131290 4270 4270 4270 4270 3
465 20250401 115600 100118480 4270 4270 4270 4270 1
466 20250401 115500 100114210 4265 4265 4265 4265 0
467 20250401 115400 100114210 4265 4265 4265 4265 100
468 20250401 115300 99687710 4275 4275 4275 4275 0
469 20250401 115200 99687710 4275 4275 4275 4275 0
470 20250401 115100 99687710 4275 4275 4275 4275 0
471 20250401 115000 99687710 4275 4275 4275 4275 0
472 20250401 114900 99687710 4275 4275 4275 4275 0
473 20250401 114800 99687710 4275 4275 4275 4275 0
474 20250401 114700 99687710 4275 4275 4275 4275 0
475 20250401 114600 99687710 4275 4275 4275 4275 0
476 20250401 114500 99687710 4275 4275 4275 4275 54
477 20250401 114400 99456860 4280 4280 4280 4280 0
478 20250401 114300 99456860 4280 4280 4280 4280 0
479 20250401 114200 99456860 4280 4280 4280 4280 0
480 20250401 114100 99456860 4280 4280 4280 4280 0
481 20250401 114000 99456860 4280 4280 4280 4280 0
482 20250401 113900 99456860 4280 4280 4280 4280 0
483 20250401 113800 99456860 4280 4280 4280 4280 0
484 20250401 113700 99456860 4280 4280 4280 4280 0
485 20250401 113600 99456860 4280 4280 4280 4280 0
486 20250401 113500 99456860 4280 4280 4280 4280 0
487 20250401 113400 99456860 4280 4280 4280 4280 1
488 20250401 113300 99452580 4255 4255 4255 4255 0
489 20250401 113200 99452580 4255 4255 4255 4255 0
490 20250401 113100 99452580 4255 4255 4255 4255 633
491 20250401 113000 96759165 4280 4280 4280 4280 0
492 20250401 112900 96759165 4280 4280 4280 4280 0
493 20250401 112800 96759165 4280 4280 4280 4280 0
494 20250401 112700 96759165 4280 4280 4280 4280 0
495 20250401 112600 96759165 4280 4280 4280 4280 0
496 20250401 112500 96759165 4280 4280 4280 4280 1
497 20250401 112400 96754885 4255 4275 4275 4255 479
498 20250401 112300 94713740 4290 4290 4290 4290 0
499 20250401 112200 94713740 4290 4280 4290 4280 6629
500 20250401 112100 66341360 4280 4280 4280 4280 20
501 20250401 112000 66255760 4295 4295 4295 4295 100
502 20250401 111900 65826260 4285 4290 4290 4285 388
503 20250401 111800 64163625 4290 4290 4290 4290 0
504 20250401 111700 64163625 4290 4290 4290 4290 0
505 20250401 111600 64163625 4290 4290 4295 4290 14
506 20250401 111500 64103515 4290 4285 4290 4285 19
507 20250401 111400 64022010 4290 4290 4290 4290 0
508 20250401 111300 64022010 4290 4290 4290 4290 0
509 20250401 111200 64022010 4290 4285 4295 4285 24
510 20250401 111100 63919015 4295 4295 4295 4295 0
511 20250401 111000 63919015 4295 4290 4295 4290 3
512 20250401 110900 63906140 4290 4295 4295 4285 31
513 20250401 110800 63773150 4295 4295 4295 4295 0
514 20250401 110700 63773150 4295 4295 4295 4295 0
515 20250401 110600 63773150 4295 4295 4295 4295 0
516 20250401 110500 63773150 4295 4295 4295 4295 0
517 20250401 110400 63773150 4295 4295 4295 4295 0
518 20250401 110300 63773150 4295 4295 4295 4295 0
519 20250401 110200 63773150 4295 4295 4295 4295 0
520 20250401 110100 63773150 4295 4295 4295 4295 0
521 20250401 110000 63773150 4295 4295 4295 4295 0
522 20250401 105900 63773150 4295 4280 4295 4280 492
523 20250401 105800 61663620 4280 4280 4280 4280 605
524 20250401 105700 59074220 4280 4275 4280 4275 586
525 20250401 105600 56568740 4275 4255 4275 4255 936
526 20250401 105500 52575630 4265 4260 4265 4260 501
527 20250401 105400 50441365 4260 4260 4260 4260 561
528 20250401 105300 48051505 4260 4260 4260 4260 0
529 20250401 105200 48051505 4260 4260 4260 4260 40
530 20250401 105100 47881105 4260 4260 4260 4260 10
531 20250401 105000 47838505 4255 4255 4255 4255 63
532 20250401 104900 47570440 4255 4255 4255 4255 61
533 20250401 104800 47310885 4255 4255 4255 4255 0
534 20250401 104700 47310885 4255 4255 4255 4255 477
535 20250401 104600 45281250 4260 4260 4260 4260 0
536 20250401 104500 45281250 4260 4260 4260 4260 0
537 20250401 104400 45281250 4260 4240 4260 4240 30
538 20250401 104300 45153895 4240 4240 4240 4240 0
539 20250401 104200 45153895 4240 4240 4240 4240 18
540 20250401 104100 45077575 4240 4240 4240 4240 0
541 20250401 104000 45077575 4240 4240 4240 4240 0
542 20250401 103900 45077575 4240 4240 4240 4240 62
543 20250401 103800 44814695 4240 4240 4240 4240 4
544 20250401 103700 44797735 4240 4240 4240 4240 0
545 20250401 103600 44797735 4240 4240 4240 4240 0
546 20250401 103500 44797735 4240 4240 4240 4240 0
547 20250401 103400 44797735 4240 4240 4240 4240 0
548 20250401 103300 44797735 4240 4240 4240 4240 0
549 20250401 103200 44797735 4240 4240 4240 4240 164
550 20250401 103100 44102375 4240 4240 4240 4240 1
551 20250401 103000 44098135 4240 4240 4240 4240 1
552 20250401 102900 44093895 4220 4220 4220 4220 0
553 20250401 102800 44093895 4220 4220 4220 4220 0
554 20250401 102700 44093895 4220 4220 4220 4220 0
555 20250401 102600 44093895 4220 4225 4225 4220 2500
556 20250401 102500 33543060 4225 4225 4225 4225 0
557 20250401 102400 33543060 4225 4235 4235 4225 2000
558 20250401 102300 25091535 4250 4250 4250 4250 0
559 20250401 102200 25091535 4250 4250 4250 4250 200
560 20250401 102100 24241535 4250 4250 4250 4250 0
561 20250401 102000 24241535 4250 4250 4250 4250 0
562 20250401 101900 24241535 4250 4250 4250 4250 0
563 20250401 101800 24241535 4250 4250 4250 4250 0
564 20250401 101700 24241535 4250 4250 4250 4250 0
565 20250401 101600 24241535 4250 4230 4250 4230 2
566 20250401 101500 24233055 4250 4250 4250 4250 1
567 20250401 101400 24228805 4225 4225 4225 4225 0
568 20250401 101300 24228805 4225 4250 4250 4225 503
569 20250401 101200 22103295 4245 4245 4245 4245 0
570 20250401 101100 22103295 4245 4245 4245 4245 47
571 20250401 101000 21903780 4250 4250 4250 4250 3
572 20250401 100900 21891030 4250 4250 4250 4250 0
573 20250401 100800 21891030 4250 4250 4250 4250 0
574 20250401 100700 21891030 4250 4250 4250 4250 0
575 20250401 100600 21891030 4250 4250 4250 4250 0
576 20250401 100500 21891030 4250 4250 4250 4250 0
577 20250401 100400 21891030 4250 4250 4250 4250 1
578 20250401 100300 21886780 4250 4250 4250 4250 0
579 20250401 100200 21886780 4250 4250 4250 4250 0
580 20250401 100100 21886780 4250 4250 4250 4250 0
581 20250401 100000 21886780 4250 4250 4250 4250 0
582 20250401 095900 21886780 4250 4250 4250 4250 0
583 20250401 095800 21886780 4250 4250 4250 4250 0
584 20250401 095700 21886780 4250 4250 4250 4250 0
585 20250401 095600 21886780 4250 4250 4250 4250 0
586 20250401 095500 21886780 4250 4250 4250 4250 0
587 20250401 095400 21886780 4250 4250 4250 4250 0
588 20250401 095300 21886780 4250 4225 4250 4225 51
589 20250401 095200 21671280 4250 4250 4250 4250 0
590 20250401 095100 21671280 4250 4245 4250 4245 2
591 20250401 095000 21662785 4245 4245 4245 4245 1
592 20250401 094900 21658540 4245 4245 4245 4245 1
593 20250401 094800 21654295 4245 4250 4250 4245 2
594 20250401 094700 21645800 4250 4250 4250 4250 1
595 20250401 094600 21641550 4225 4225 4225 4225 200
596 20250401 094500 20796550 4225 4235 4235 4225 61
597 20250401 094400 20538545 4255 4255 4255 4255 0
598 20250401 094300 20538545 4255 4255 4255 4255 2
599 20250401 094200 20530035 4255 4255 4255 4255 0
600 20250401 094100 20530035 4255 4255 4255 4255 0
601 20250401 094000 20530035 4255 4255 4255 4255 0
602 20250401 093900 20530035 4255 4255 4255 4255 0
603 20250401 093800 20530035 4255 4255 4255 4255 0
604 20250401 093700 20530035 4255 4255 4255 4255 0
605 20250401 093600 20530035 4255 4255 4255 4255 0
606 20250401 093500 20530035 4255 4255 4255 4255 0
607 20250401 093400 20530035 4255 4255 4255 4255 0
608 20250401 093300 20530035 4255 4255 4255 4255 0
609 20250401 093200 20530035 4255 4255 4255 4255 14
610 20250401 093100 20470465 4260 4260 4260 4260 0
611 20250401 093000 20470465 4260 4260 4260 4260 10
612 20250401 092900 20427865 4260 4260 4260 4260 0
613 20250401 092800 20427865 4260 4260 4260 4260 1
614 20250401 092700 20423605 4230 4230 4230 4230 0
615 20250401 092600 20423605 4230 4240 4240 4230 100
616 20250401 092500 20000520 4260 4260 4260 4260 0
617 20250401 092400 20000520 4260 4260 4260 4260 1
618 20250401 092300 19996260 4260 4260 4260 4260 0
619 20250401 092200 19996260 4260 4260 4260 4260 1501
620 20250401 092100 13602000 4260 4260 4260 4260 0
621 20250401 092000 13602000 4260 4260 4260 4260 0
622 20250401 091900 13602000 4260 4260 4260 4260 0
623 20250401 091800 13602000 4260 4260 4260 4260 0
624 20250401 091700 13602000 4260 4260 4260 4260 16
625 20250401 091600 13533840 4265 4265 4265 4260 14
626 20250401 091500 13474135 4265 4265 4265 4260 224
627 20250401 091400 12519885 4260 4260 4260 4260 766
628 20250401 091300 9256725 4260 4260 4260 4260 0
629 20250401 091200 9256725 4260 4260 4260 4260 0
630 20250401 091100 9256725 4260 4260 4260 4260 0
631 20250401 091000 9256725 4260 4260 4260 4260 0
632 20250401 090900 9256725 4260 4260 4260 4260 0
633 20250401 090800 9256725 4260 4260 4260 4260 1
634 20250401 090700 9252465 4265 4265 4265 4265 23
635 20250401 090600 9154370 4265 4220 4265 4220 456
636 20250401 090500 7225750 4235 4235 4235 4235 0
637 20250401 090400 7225750 4235 4235 4235 4235 0
638 20250401 090300 7225750 4235 4210 4235 4210 501
639 20250401 090200 5116515 4235 4245 4245 4210 235
640 20250401 090100 4125390 4245 4210 4245 4210 743
641 20250401 090000 988100 4210 4185 4210 4185 235

1
044960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12641883,0,54549725145,0.00
20250327,0,12641883,0,54928981635,0.00
20250326,0,12641883,0,55750704030,0.00
20250325,0,12641883,0,55750704030,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12641883 0 54549725145 0.00
3 20250327 0 12641883 0 54928981635 0.00
4 20250326 0 12641883 0 55750704030 0.00
5 20250325 0 12641883 0 55750704030 0.00