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

649
054040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194700,80219625,4420,4420,4420,4420,900
20250401,194600,80219625,4420,4420,4420,4420,0
20250401,194500,80219625,4420,4420,4420,4420,0
20250401,194400,80219625,4420,4420,4420,4420,0
20250401,194300,80219625,4420,4420,4420,4420,0
20250401,194200,80219625,4420,4420,4420,4420,0
20250401,194100,80219625,4420,4420,4420,4420,0
20250401,194000,80219625,4420,4420,4420,4420,0
20250401,193900,80219625,4420,4420,4420,4420,0
20250401,193800,80219625,4420,4420,4420,4420,0
20250401,193700,80219625,4420,4420,4420,4420,0
20250401,193600,80219625,4420,4420,4420,4420,0
20250401,193500,80219625,4420,4420,4420,4420,0
20250401,193400,80219625,4420,4420,4420,4420,0
20250401,193300,80219625,4420,4420,4420,4420,0
20250401,193200,80219625,4420,4420,4420,4420,0
20250401,193100,80219625,4420,4420,4420,4420,0
20250401,193000,80219625,4420,4420,4420,4420,0
20250401,192900,80219625,4420,4420,4420,4420,0
20250401,192800,80219625,4420,4420,4420,4420,0
20250401,192700,80219625,4420,4420,4420,4420,0
20250401,192600,80219625,4420,4420,4420,4420,0
20250401,192500,80219625,4420,4420,4420,4420,0
20250401,192400,80219625,4420,4420,4420,4420,0
20250401,192300,80219625,4420,4420,4420,4420,0
20250401,192200,80219625,4420,4420,4420,4420,0
20250401,192100,80219625,4420,4420,4420,4420,0
20250401,192000,80219625,4420,4420,4420,4420,0
20250401,191900,80219625,4420,4420,4420,4420,0
20250401,191800,80219625,4420,4420,4420,4420,0
20250401,191700,80219625,4420,4420,4420,4420,900
20250401,191600,80219625,4420,4420,4420,4420,0
20250401,191500,80219625,4420,4420,4420,4420,0
20250401,191400,80219625,4420,4420,4420,4420,0
20250401,191300,80219625,4420,4420,4420,4420,0
20250401,191200,80219625,4420,4420,4420,4420,0
20250401,191100,80219625,4420,4420,4420,4420,0
20250401,191000,80219625,4420,4420,4420,4420,0
20250401,190900,80219625,4420,4420,4420,4420,0
20250401,190800,80219625,4420,4420,4420,4420,0
20250401,190700,80219625,4420,4420,4420,4420,0
20250401,190600,80219625,4420,4420,4420,4420,0
20250401,190500,80219625,4420,4420,4420,4420,0
20250401,190400,80219625,4420,4420,4420,4420,0
20250401,190300,80219625,4420,4420,4420,4420,0
20250401,190200,80219625,4420,4420,4420,4420,0
20250401,190100,80219625,4420,4420,4420,4420,0
20250401,190000,80219625,4420,4420,4420,4420,0
20250401,185900,80219625,4420,4420,4420,4420,0
20250401,185800,80219625,4420,4420,4420,4420,0
20250401,185700,80219625,4420,4420,4420,4420,0
20250401,185600,80219625,4420,4420,4420,4420,0
20250401,185500,80219625,4420,4420,4420,4420,0
20250401,185400,80219625,4420,4420,4420,4420,0
20250401,185300,80219625,4420,4420,4420,4420,0
20250401,185200,80219625,4420,4420,4420,4420,0
20250401,185100,80219625,4420,4420,4420,4420,0
20250401,185000,80219625,4420,4420,4420,4420,0
20250401,184900,80219625,4420,4420,4420,4420,0
20250401,184800,80219625,4420,4420,4420,4420,0
20250401,184700,80219625,4420,4420,4420,4420,900
20250401,184600,80219625,4420,4420,4420,4420,0
20250401,184500,80219625,4420,4420,4420,4420,0
20250401,184400,80219625,4420,4420,4420,4420,0
20250401,184300,80219625,4420,4420,4420,4420,0
20250401,184200,80219625,4420,4420,4420,4420,0
20250401,184100,80219625,4420,4420,4420,4420,0
20250401,184000,80219625,4420,4420,4420,4420,0
20250401,183900,80219625,4420,4420,4420,4420,0
20250401,183800,80219625,4420,4420,4420,4420,0
20250401,183700,80219625,4420,4420,4420,4420,0
20250401,183600,80219625,4420,4420,4420,4420,0
20250401,183500,80219625,4420,4420,4420,4420,0
20250401,183400,80219625,4420,4420,4420,4420,0
20250401,183300,80219625,4420,4420,4420,4420,0
20250401,183200,80219625,4420,4420,4420,4420,0
20250401,183100,80219625,4420,4420,4420,4420,0
20250401,183000,80219625,4420,4420,4420,4420,0
20250401,182900,80219625,4420,4420,4420,4420,0
20250401,182800,80219625,4420,4420,4420,4420,0
20250401,182700,80219625,4420,4420,4420,4420,0
20250401,182600,80219625,4420,4420,4420,4420,0
20250401,182500,80219625,4420,4420,4420,4420,0
20250401,182400,80219625,4420,4420,4420,4420,0
20250401,182300,80219625,4420,4420,4420,4420,0
20250401,182200,80219625,4420,4420,4420,4420,0
20250401,182100,80219625,4420,4420,4420,4420,0
20250401,182000,80219625,4420,4420,4420,4420,0
20250401,181900,80219625,4420,4420,4420,4420,0
20250401,181800,80219625,4420,4420,4420,4420,0
20250401,181700,80219625,4420,4420,4420,4420,900
20250401,181600,80219625,4420,4420,4420,4420,0
20250401,181500,80219625,4420,4420,4420,4420,0
20250401,181400,80219625,4420,4420,4420,4420,0
20250401,181300,80219625,4420,4420,4420,4420,0
20250401,181200,80219625,4420,4420,4420,4420,0
20250401,181100,80219625,4420,4420,4420,4420,0
20250401,181000,80219625,4420,4420,4420,4420,0
20250401,180900,80219625,4420,4420,4420,4420,0
20250401,180800,80219625,4420,4420,4420,4420,0
20250401,180700,80219625,4420,4420,4420,4420,0
20250401,180600,80219625,4420,4420,4420,4420,0
20250401,180500,80219625,4420,4420,4420,4420,0
20250401,180400,80219625,4420,4420,4420,4420,0
20250401,180300,80219625,4420,4420,4420,4420,0
20250401,180200,80219625,4420,4420,4420,4420,0
20250401,180100,80219625,4420,4420,4420,4420,0
20250401,180000,80219625,4420,4420,4420,4420,0
20250401,175900,80219625,4420,4420,4420,4420,0
20250401,175800,80219625,4420,4420,4420,4420,0
20250401,175700,80219625,4420,4420,4420,4420,0
20250401,175600,80219625,4420,4420,4420,4420,0
20250401,175500,80219625,4420,4420,4420,4420,0
20250401,175400,80219625,4420,4420,4420,4420,0
20250401,175300,80219625,4420,4420,4420,4420,0
20250401,175200,80219625,4420,4420,4420,4420,0
20250401,175100,80219625,4420,4420,4420,4420,0
20250401,175000,80219625,4420,4420,4420,4420,0
20250401,174900,80219625,4420,4420,4420,4420,0
20250401,174800,80219625,4420,4420,4420,4420,0
20250401,174700,80219625,4420,4420,4420,4420,900
20250401,174600,80219625,4420,4420,4420,4420,0
20250401,174500,80219625,4420,4420,4420,4420,0
20250401,174400,80219625,4420,4420,4420,4420,0
20250401,174300,80219625,4420,4420,4420,4420,0
20250401,174200,80219625,4420,4420,4420,4420,0
20250401,174100,80219625,4420,4420,4420,4420,0
20250401,174000,80219625,4420,4420,4420,4420,0
20250401,173900,80219625,4420,4420,4420,4420,0
20250401,173800,80219625,4420,4420,4420,4420,0
20250401,173700,80219625,4420,4420,4420,4420,0
20250401,173600,80219625,4420,4420,4420,4420,0
20250401,173500,80219625,4420,4420,4420,4420,0
20250401,173400,80219625,4420,4420,4420,4420,0
20250401,173300,80219625,4420,4420,4420,4420,0
20250401,173200,80219625,4420,4420,4420,4420,0
20250401,173100,80219625,4420,4420,4420,4420,0
20250401,173000,80219625,4420,4420,4420,4420,0
20250401,172900,80219625,4420,4420,4420,4420,0
20250401,172800,80219625,4420,4420,4420,4420,0
20250401,172700,80219625,4420,4420,4420,4420,0
20250401,172600,80219625,4420,4420,4420,4420,0
20250401,172500,80219625,4420,4420,4420,4420,0
20250401,172400,80219625,4420,4420,4420,4420,0
20250401,172300,80219625,4420,4420,4420,4420,0
20250401,172200,80219625,4420,4420,4420,4420,0
20250401,172100,80219625,4420,4420,4420,4420,0
20250401,172000,80219625,4420,4420,4420,4420,0
20250401,171900,80219625,4420,4420,4420,4420,0
20250401,171800,80219625,4420,4420,4420,4420,0
20250401,171700,80219625,4420,4420,4420,4420,900
20250401,171600,80219625,4420,4420,4420,4420,0
20250401,171500,80219625,4420,4420,4420,4420,0
20250401,171400,80219625,4420,4420,4420,4420,0
20250401,171300,80219625,4420,4420,4420,4420,0
20250401,171200,80219625,4420,4420,4420,4420,0
20250401,171100,80219625,4420,4420,4420,4420,0
20250401,171000,80219625,4420,4420,4420,4420,0
20250401,170900,80219625,4420,4420,4420,4420,0
20250401,170800,80219625,4420,4420,4420,4420,0
20250401,170700,80219625,4420,4420,4420,4420,0
20250401,170600,80219625,4420,4420,4420,4420,0
20250401,170500,80219625,4420,4420,4420,4420,0
20250401,170400,80219625,4420,4420,4420,4420,0
20250401,170300,80219625,4420,4420,4420,4420,0
20250401,170200,80219625,4420,4420,4420,4420,0
20250401,170100,80219625,4420,4420,4420,4420,0
20250401,170000,80219625,4420,4420,4420,4420,0
20250401,165900,80219625,4420,4420,4420,4420,0
20250401,165800,80219625,4420,4420,4420,4420,0
20250401,165700,80219625,4420,4420,4420,4420,0
20250401,165600,80219625,4420,4420,4420,4420,0
20250401,165500,80219625,4420,4420,4420,4420,0
20250401,165400,80219625,4420,4420,4420,4420,0
20250401,165300,80219625,4420,4420,4420,4420,0
20250401,165200,80219625,4420,4420,4420,4420,0
20250401,165100,80219625,4420,4420,4420,4420,0
20250401,165000,80219625,4420,4420,4420,4420,0
20250401,164900,80219625,4420,4420,4420,4420,0
20250401,164800,80219625,4420,4420,4420,4420,0
20250401,164700,80219625,4420,4420,4420,4420,900
20250401,164600,80219625,4420,4420,4420,4420,0
20250401,164500,80219625,4420,4420,4420,4420,0
20250401,164400,80219625,4420,4420,4420,4420,0
20250401,164300,80219625,4420,4420,4420,4420,0
20250401,164200,80219625,4420,4420,4420,4420,0
20250401,164100,80219625,4420,4420,4420,4420,0
20250401,164000,80219625,4420,4420,4420,4420,0
20250401,163900,80219625,4420,4420,4420,4420,0
20250401,163800,80219625,4420,4420,4420,4420,0
20250401,163700,80219625,4420,4420,4420,4420,0
20250401,163600,80219625,4420,4420,4420,4420,0
20250401,163500,80219625,4420,4420,4420,4420,0
20250401,163400,80219625,4420,4420,4420,4420,0
20250401,163300,80219625,4420,4420,4420,4420,0
20250401,163200,80219625,4420,4420,4420,4420,0
20250401,163100,80219625,4420,4420,4420,4420,0
20250401,163000,80219625,4420,4420,4420,4420,0
20250401,162900,80219625,4420,4420,4420,4420,0
20250401,162800,80219625,4420,4420,4420,4420,0
20250401,162700,80219625,4420,4420,4420,4420,0
20250401,162600,80219625,4420,4420,4420,4420,0
20250401,162500,80219625,4420,4420,4420,4420,0
20250401,162400,80219625,4420,4420,4420,4420,0
20250401,162300,80219625,4420,4420,4420,4420,0
20250401,162200,80219625,4420,4420,4420,4420,0
20250401,162100,80219625,4420,4420,4420,4420,0
20250401,162000,80219625,4420,4420,4420,4420,0
20250401,161900,80219625,4420,4420,4420,4420,0
20250401,161800,80219625,4420,4420,4420,4420,0
20250401,161700,80219625,4420,4420,4420,4420,900
20250401,161600,80219625,4420,4420,4420,4420,0
20250401,161500,80219625,4420,4420,4420,4420,0
20250401,161400,80219625,4420,4420,4420,4420,0
20250401,161300,80219625,4420,4420,4420,4420,0
20250401,161200,80219625,4420,4420,4420,4420,0
20250401,161100,80219625,4420,4420,4420,4420,0
20250401,161000,80219625,4420,4420,4420,4420,0
20250401,160900,80219625,4420,4420,4420,4420,0
20250401,160800,80219625,4420,4420,4420,4420,0
20250401,160700,80219625,4420,4420,4420,4420,0
20250401,160600,80219625,4420,4420,4420,4420,0
20250401,160500,80219625,4420,4420,4420,4420,0
20250401,160400,80219625,4420,4420,4420,4420,0
20250401,160300,80219625,4420,4420,4420,4420,0
20250401,160200,80219625,4420,4420,4420,4420,0
20250401,160100,80219625,4420,4420,4420,4420,0
20250401,160000,80219625,4420,4420,4420,4420,0
20250401,155900,80219625,4420,4420,4420,4420,0
20250401,155800,80219625,4420,4420,4420,4420,0
20250401,155700,80219625,4420,4420,4420,4420,0
20250401,155600,80219625,4420,4420,4420,4420,0
20250401,155500,80219625,4420,4420,4420,4420,0
20250401,155400,80219625,4420,4420,4420,4420,0
20250401,155300,80219625,4420,4420,4420,4420,0
20250401,155200,80219625,4420,4420,4420,4420,0
20250401,155100,80219625,4420,4420,4420,4420,0
20250401,155000,80219625,4420,4420,4420,4420,0
20250401,154900,80219625,4420,4420,4420,4420,0
20250401,154800,80219625,4420,4420,4420,4420,0
20250401,154700,80219625,4420,4420,4420,4420,900
20250401,154600,80219625,4420,4420,4420,4420,0
20250401,154500,80219625,4420,4420,4420,4420,0
20250401,154400,80219625,4420,4420,4420,4420,0
20250401,154300,80219625,4420,4420,4420,4420,0
20250401,154200,80219625,4420,4420,4420,4420,0
20250401,154100,80219625,4420,4420,4420,4420,0
20250401,154000,80219625,4420,4420,4420,4420,0
20250401,153900,80219625,4420,4420,4420,4420,0
20250401,153800,80219625,4420,4420,4420,4420,0
20250401,153700,80219625,4420,4420,4420,4420,0
20250401,153600,80219625,4420,4420,4420,4420,0
20250401,153500,80219625,4420,4420,4420,4420,0
20250401,153400,80219625,4420,4420,4420,4420,0
20250401,153300,80219625,4420,4420,4420,4420,0
20250401,153200,80219625,4420,4420,4420,4420,0
20250401,153100,80219625,4420,4420,4420,4420,0
20250401,153000,80219625,4420,4420,4420,4420,900
20250401,152900,76241625,4385,4385,4385,4385,0
20250401,152800,76241625,4385,4385,4385,4385,0
20250401,152700,76241625,4385,4385,4385,4385,0
20250401,152600,76241625,4385,4385,4385,4385,0
20250401,152500,76241625,4385,4385,4385,4385,0
20250401,152400,76241625,4385,4385,4385,4385,0
20250401,152300,76241625,4385,4385,4385,4385,0
20250401,152200,76241625,4385,4385,4385,4385,0
20250401,152100,76241625,4385,4385,4385,4385,0
20250401,152000,76241625,4385,4385,4385,4385,0
20250401,151900,76241625,4385,4400,4400,4385,61
20250401,151800,75974080,4420,4420,4420,4420,0
20250401,151700,75974080,4420,4420,4420,4420,2
20250401,151600,75965240,4420,4420,4420,4420,0
20250401,151500,75965240,4420,4420,4420,4420,6
20250401,151400,75938720,4420,4420,4420,4420,8
20250401,151300,75903360,4420,4420,4420,4420,2
20250401,151200,75894520,4405,4420,4420,4405,12
20250401,151100,75841570,4420,4420,4420,4420,9
20250401,151000,75801790,4420,4420,4420,4420,2
20250401,150900,75792950,4425,4425,4425,4425,0
20250401,150800,75792950,4425,4425,4425,4425,0
20250401,150700,75792950,4425,4425,4425,4425,0
20250401,150600,75792950,4425,4425,4425,4425,0
20250401,150500,75792950,4425,4415,4425,4415,203
20250401,150400,74895440,4415,4415,4415,4415,8
20250401,150300,74860120,4415,4415,4415,4415,6
20250401,150200,74833630,4415,4415,4415,4415,4
20250401,150100,74815970,4415,4415,4415,4415,6
20250401,150000,74789480,4415,4415,4415,4415,91
20250401,145900,74387715,4415,4415,4415,4415,26
20250401,145800,74272925,4415,4415,4415,4415,17
20250401,145700,74197870,4415,4415,4415,4415,6
20250401,145600,74171380,4415,4415,4415,4415,6
20250401,145500,74144890,4420,4400,4420,4400,3321
20250401,145400,59528465,4400,4390,4400,4390,1440
20250401,145300,53200240,4395,4395,4395,4395,0
20250401,145200,53200240,4395,4395,4395,4395,0
20250401,145100,53200240,4395,4395,4395,4395,0
20250401,145000,53200240,4395,4395,4395,4395,0
20250401,144900,53200240,4395,4395,4395,4395,0
20250401,144800,53200240,4395,4395,4395,4395,0
20250401,144700,53200240,4395,4385,4395,4385,226
20250401,144600,52209220,4385,4385,4385,4385,0
20250401,144500,52209220,4385,4385,4385,4385,0
20250401,144400,52209220,4385,4385,4385,4385,0
20250401,144300,52209220,4385,4385,4385,4385,0
20250401,144200,52209220,4385,4385,4385,4385,55
20250401,144100,51968045,4385,4370,4385,4360,24
20250401,144000,51863215,4400,4400,4400,4400,0
20250401,143900,51863215,4400,4400,4400,4400,0
20250401,143800,51863215,4400,4400,4400,4400,0
20250401,143700,51863215,4400,4400,4400,4400,0
20250401,143600,51863215,4400,4400,4400,4400,0
20250401,143500,51863215,4400,4400,4400,4400,0
20250401,143400,51863215,4400,4400,4400,4400,0
20250401,143300,51863215,4400,4400,4400,4400,0
20250401,143200,51863215,4400,4400,4400,4400,0
20250401,143100,51863215,4400,4400,4400,4400,0
20250401,143000,51863215,4400,4400,4400,4400,0
20250401,142900,51863215,4400,4400,4400,4400,0
20250401,142800,51863215,4400,4400,4400,4400,0
20250401,142700,51863215,4400,4400,4400,4400,0
20250401,142600,51863215,4400,4400,4400,4400,0
20250401,142500,51863215,4400,4400,4400,4400,0
20250401,142400,51863215,4400,4400,4400,4400,0
20250401,142300,51863215,4400,4400,4400,4400,1
20250401,142200,51858815,4370,4370,4370,4370,0
20250401,142100,51858815,4370,4400,4400,4370,11
20250401,142000,51810465,4400,4400,4400,4400,0
20250401,141900,51810465,4400,4400,4400,4400,0
20250401,141800,51810465,4400,4400,4400,4400,0
20250401,141700,51810465,4400,4400,4400,4400,0
20250401,141600,51810465,4400,4400,4400,4400,0
20250401,141500,51810465,4400,4400,4400,4400,0
20250401,141400,51810465,4400,4395,4400,4395,5
20250401,141300,51788470,4385,4385,4385,4385,0
20250401,141200,51788470,4385,4385,4385,4385,0
20250401,141100,51788470,4385,4385,4385,4385,0
20250401,141000,51788470,4385,4385,4385,4385,0
20250401,140900,51788470,4385,4385,4385,4385,0
20250401,140800,51788470,4385,4385,4385,4385,4
20250401,140700,51770930,4380,4380,4380,4380,0
20250401,140600,51770930,4380,4380,4380,4380,0
20250401,140500,51770930,4380,4380,4380,4380,30
20250401,140400,51639530,4380,4380,4380,4380,0
20250401,140300,51639530,4380,4380,4380,4380,0
20250401,140200,51639530,4380,4380,4380,4380,0
20250401,140100,51639530,4380,4380,4380,4380,0
20250401,140000,51639530,4380,4380,4380,4380,3
20250401,135900,51626390,4375,4375,4375,4375,0
20250401,135800,51626390,4375,4375,4375,4375,0
20250401,135700,51626390,4375,4375,4375,4375,0
20250401,135600,51626390,4375,4375,4375,4375,0
20250401,135500,51626390,4375,4375,4375,4375,0
20250401,135400,51626390,4375,4375,4375,4375,0
20250401,135300,51626390,4375,4375,4375,4375,0
20250401,135200,51626390,4375,4375,4375,4375,0
20250401,135100,51626390,4375,4375,4375,4375,0
20250401,135000,51626390,4375,4375,4375,4375,7
20250401,134900,51595765,4375,4375,4375,4375,0
20250401,134800,51595765,4375,4375,4375,4375,0
20250401,134700,51595765,4375,4375,4375,4375,0
20250401,134600,51595765,4375,4375,4375,4375,0
20250401,134500,51595765,4375,4375,4375,4375,22
20250401,134400,51499515,4400,4400,4400,4400,0
20250401,134300,51499515,4400,4400,4400,4400,0
20250401,134200,51499515,4400,4400,4400,4400,0
20250401,134100,51499515,4400,4400,4400,4400,0
20250401,134000,51499515,4400,4400,4400,4400,0
20250401,133900,51499515,4400,4400,4400,4400,0
20250401,133800,51499515,4400,4400,4400,4400,0
20250401,133700,51499515,4400,4400,4400,4400,0
20250401,133600,51499515,4400,4400,4400,4400,0
20250401,133500,51499515,4400,4400,4400,4400,0
20250401,133400,51499515,4400,4400,4400,4400,0
20250401,133300,51499515,4400,4400,4400,4400,0
20250401,133200,51499515,4400,4400,4400,4400,0
20250401,133100,51499515,4400,4400,4400,4400,0
20250401,133000,51499515,4400,4370,4400,4340,598
20250401,132900,48895975,4400,4400,4400,4400,1
20250401,132800,48891575,4400,4400,4400,4400,0
20250401,132700,48891575,4400,4400,4400,4400,0
20250401,132600,48891575,4400,4400,4400,4400,2
20250401,132500,48882775,4405,4405,4405,4405,0
20250401,132400,48882775,4405,4405,4405,4405,0
20250401,132300,48882775,4405,4405,4405,4405,0
20250401,132200,48882775,4405,4405,4405,4405,5
20250401,132100,48860750,4410,4410,4410,4410,0
20250401,132000,48860750,4410,4410,4410,4410,0
20250401,131900,48860750,4410,4410,4410,4410,0
20250401,131800,48860750,4410,4410,4410,4410,0
20250401,131700,48860750,4410,4410,4410,4410,0
20250401,131600,48860750,4410,4410,4410,4410,0
20250401,131500,48860750,4410,4410,4410,4410,0
20250401,131400,48860750,4410,4410,4410,4410,0
20250401,131300,48860750,4410,4385,4410,4345,3116
20250401,131200,35234010,4400,4400,4400,4400,0
20250401,131100,35234010,4400,4400,4400,4400,0
20250401,131000,35234010,4400,4400,4400,4400,0
20250401,130900,35234010,4400,4400,4400,4400,207
20250401,130800,34323210,4415,4415,4415,4415,0
20250401,130700,34323210,4415,4415,4415,4415,0
20250401,130600,34323210,4415,4415,4415,4415,0
20250401,130500,34323210,4415,4415,4415,4415,0
20250401,130400,34323210,4415,4415,4415,4415,0
20250401,130300,34323210,4415,4415,4415,4415,0
20250401,130200,34323210,4415,4415,4415,4415,0
20250401,130100,34323210,4415,4415,4415,4415,0
20250401,130000,34323210,4415,4415,4415,4415,0
20250401,125900,34323210,4415,4415,4415,4415,0
20250401,125800,34323210,4415,4415,4415,4415,0
20250401,125700,34323210,4415,4415,4415,4415,0
20250401,125600,34323210,4415,4415,4415,4415,0
20250401,125500,34323210,4415,4415,4415,4415,0
20250401,125400,34323210,4415,4415,4415,4415,0
20250401,125300,34323210,4415,4415,4415,4415,0
20250401,125200,34323210,4415,4415,4415,4415,0
20250401,125100,34323210,4415,4415,4415,4415,0
20250401,125000,34323210,4415,4415,4415,4415,0
20250401,124900,34323210,4415,4415,4415,4415,0
20250401,124800,34323210,4415,4415,4415,4415,0
20250401,124700,34323210,4415,4415,4415,4415,0
20250401,124600,34323210,4415,4410,4415,4410,5
20250401,124500,34301150,4385,4385,4385,4385,1
20250401,124400,34296765,4410,4410,4410,4410,0
20250401,124300,34296765,4410,4410,4410,4410,0
20250401,124200,34296765,4410,4410,4410,4410,0
20250401,124100,34296765,4410,4410,4410,4410,0
20250401,124000,34296765,4410,4410,4410,4410,0
20250401,123900,34296765,4410,4410,4410,4410,0
20250401,123800,34296765,4410,4410,4410,4410,0
20250401,123700,34296765,4410,4410,4410,4410,0
20250401,123600,34296765,4410,4410,4410,4410,0
20250401,123500,34296765,4410,4385,4410,4385,2
20250401,123400,34287970,4415,4415,4415,4415,0
20250401,123300,34287970,4415,4415,4415,4415,0
20250401,123200,34287970,4415,4415,4415,4415,0
20250401,123100,34287970,4415,4415,4415,4415,0
20250401,123000,34287970,4415,4415,4415,4415,1
20250401,122900,34283555,4420,4420,4420,4420,0
20250401,122800,34283555,4420,4420,4420,4420,0
20250401,122700,34283555,4420,4420,4420,4420,0
20250401,122600,34283555,4420,4420,4420,4420,0
20250401,122500,34283555,4420,4420,4420,4420,0
20250401,122400,34283555,4420,4420,4420,4420,0
20250401,122300,34283555,4420,4420,4420,4420,0
20250401,122200,34283555,4420,4390,4420,4385,111
20250401,122100,33796455,4405,4405,4405,4405,0
20250401,122000,33796455,4405,4405,4405,4405,0
20250401,121900,33796455,4405,4405,4405,4405,0
20250401,121800,33796455,4405,4405,4405,4405,0
20250401,121700,33796455,4405,4405,4405,4405,2
20250401,121600,33787645,4415,4385,4415,4385,711
20250401,121500,30663920,4390,4390,4390,4390,0
20250401,121400,30663920,4390,4390,4390,4390,0
20250401,121300,30663920,4390,4390,4390,4390,0
20250401,121200,30663920,4390,4390,4390,4390,0
20250401,121100,30663920,4390,4390,4390,4390,0
20250401,121000,30663920,4390,4390,4390,4390,0
20250401,120900,30663920,4390,4390,4390,4390,0
20250401,120800,30663920,4390,4390,4390,4390,0
20250401,120700,30663920,4390,4390,4390,4390,0
20250401,120600,30663920,4390,4390,4390,4390,0
20250401,120500,30663920,4390,4390,4390,4390,0
20250401,120400,30663920,4390,4390,4390,4390,0
20250401,120300,30663920,4390,4390,4390,4390,0
20250401,120200,30663920,4390,4390,4390,4390,0
20250401,120100,30663920,4390,4390,4390,4390,0
20250401,120000,30663920,4390,4390,4390,4390,0
20250401,115900,30663920,4390,4390,4390,4390,3
20250401,115800,30650750,4390,4390,4390,4390,0
20250401,115700,30650750,4390,4390,4390,4390,0
20250401,115600,30650750,4390,4390,4390,4390,0
20250401,115500,30650750,4390,4390,4390,4390,0
20250401,115400,30650750,4390,4390,4390,4390,0
20250401,115300,30650750,4390,4390,4390,4390,0
20250401,115200,30650750,4390,4390,4390,4390,518
20250401,115100,28376730,4390,4385,4390,4385,340
20250401,115000,26885660,4385,4385,4385,4385,0
20250401,114900,26885660,4385,4385,4385,4385,0
20250401,114800,26885660,4385,4385,4385,4385,0
20250401,114700,26885660,4385,4385,4385,4385,0
20250401,114600,26885660,4385,4385,4385,4385,0
20250401,114500,26885660,4385,4380,4385,4380,34
20250401,114400,26736720,4385,4385,4385,4385,0
20250401,114300,26736720,4385,4380,4385,4380,151
20250401,114200,26074710,4385,4385,4385,4385,0
20250401,114100,26074710,4385,4385,4385,4385,0
20250401,114000,26074710,4385,4385,4385,4385,0
20250401,113900,26074710,4385,4385,4385,4385,0
20250401,113800,26074710,4385,4385,4385,4385,0
20250401,113700,26074710,4385,4385,4385,4385,0
20250401,113600,26074710,4385,4385,4385,4385,0
20250401,113500,26074710,4385,4385,4385,4385,0
20250401,113400,26074710,4385,4385,4385,4385,0
20250401,113300,26074710,4385,4385,4385,4385,0
20250401,113200,26074710,4385,4385,4385,4385,0
20250401,113100,26074710,4385,4385,4385,4385,0
20250401,113000,26074710,4385,4385,4385,4385,0
20250401,112900,26074710,4385,4385,4385,4385,0
20250401,112800,26074710,4385,4385,4385,4385,0
20250401,112700,26074710,4385,4385,4385,4385,0
20250401,112600,26074710,4385,4385,4385,4385,0
20250401,112500,26074710,4385,4385,4385,4385,5
20250401,112400,26052785,4385,4375,4385,4375,255
20250401,112300,24936580,4375,4370,4375,4370,457
20250401,112200,22938980,4360,4320,4360,4320,211
20250401,112100,22019060,4350,4350,4350,4350,0
20250401,112000,22019060,4350,4350,4350,4350,0
20250401,111900,22019060,4350,4350,4350,4350,0
20250401,111800,22019060,4350,4350,4350,4350,0
20250401,111700,22019060,4350,4350,4350,4350,0
20250401,111600,22019060,4350,4350,4350,4350,0
20250401,111500,22019060,4350,4350,4350,4350,0
20250401,111400,22019060,4350,4350,4350,4350,0
20250401,111300,22019060,4350,4350,4350,4350,0
20250401,111200,22019060,4350,4350,4350,4350,0
20250401,111100,22019060,4350,4350,4350,4350,0
20250401,111000,22019060,4350,4350,4350,4350,0
20250401,110900,22019060,4350,4350,4350,4350,55
20250401,110800,21779810,4350,4350,4350,4350,0
20250401,110700,21779810,4350,4350,4350,4350,0
20250401,110600,21779810,4350,4350,4350,4350,0
20250401,110500,21779810,4350,4350,4350,4350,0
20250401,110400,21779810,4350,4350,4350,4350,0
20250401,110300,21779810,4350,4350,4350,4350,0
20250401,110200,21779810,4350,4350,4350,4350,2
20250401,110100,21771110,4340,4340,4340,4340,0
20250401,110000,21771110,4340,4340,4340,4340,0
20250401,105900,21771110,4340,4320,4340,4320,1372
20250401,105800,15834365,4320,4320,4320,4320,0
20250401,105700,15834365,4320,4320,4320,4320,0
20250401,105600,15834365,4320,4320,4320,4320,0
20250401,105500,15834365,4320,4320,4320,4320,0
20250401,105400,15834365,4320,4320,4320,4320,0
20250401,105300,15834365,4320,4320,4320,4320,0
20250401,105200,15834365,4320,4320,4320,4320,0
20250401,105100,15834365,4320,4320,4320,4320,0
20250401,105000,15834365,4320,4320,4320,4320,0
20250401,104900,15834365,4320,4320,4320,4320,0
20250401,104800,15834365,4320,4320,4320,4320,0
20250401,104700,15834365,4320,4320,4320,4320,33
20250401,104600,15691805,4320,4320,4320,4320,165
20250401,104500,14979005,4325,4325,4325,4325,0
20250401,104400,14979005,4325,4325,4325,4325,0
20250401,104300,14979005,4325,4325,4325,4325,0
20250401,104200,14979005,4325,4325,4325,4325,0
20250401,104100,14979005,4325,4325,4325,4325,0
20250401,104000,14979005,4325,4325,4325,4325,0
20250401,103900,14979005,4325,4325,4325,4325,2
20250401,103800,14970355,4320,4320,4320,4320,0
20250401,103700,14970355,4320,4320,4320,4320,0
20250401,103600,14970355,4320,4320,4320,4320,0
20250401,103500,14970355,4320,4320,4320,4320,0
20250401,103400,14970355,4320,4320,4320,4320,0
20250401,103300,14970355,4320,4320,4320,4320,0
20250401,103200,14970355,4320,4320,4320,4320,0
20250401,103100,14970355,4320,4320,4320,4320,0
20250401,103000,14970355,4320,4320,4320,4320,0
20250401,102900,14970355,4320,4320,4320,4320,0
20250401,102800,14970355,4320,4320,4320,4320,0
20250401,102700,14970355,4320,4320,4320,4320,0
20250401,102600,14970355,4320,4320,4320,4320,0
20250401,102500,14970355,4320,4320,4320,4320,0
20250401,102400,14970355,4320,4320,4320,4320,0
20250401,102300,14970355,4320,4320,4320,4320,0
20250401,102200,14970355,4320,4320,4320,4320,0
20250401,102100,14970355,4320,4325,4325,4320,2
20250401,102000,14961710,4325,4325,4325,4325,0
20250401,101900,14961710,4325,4325,4325,4325,0
20250401,101800,14961710,4325,4325,4325,4325,0
20250401,101700,14961710,4325,4325,4325,4325,0
20250401,101600,14961710,4325,4325,4325,4325,0
20250401,101500,14961710,4325,4325,4325,4325,0
20250401,101400,14961710,4325,4325,4325,4325,0
20250401,101300,14961710,4325,4325,4325,4325,0
20250401,101200,14961710,4325,4325,4325,4325,0
20250401,101100,14961710,4325,4290,4325,4290,135
20250401,101000,14382400,4325,4325,4325,4325,0
20250401,100900,14382400,4325,4325,4325,4325,0
20250401,100800,14382400,4325,4325,4325,4325,0
20250401,100700,14382400,4325,4325,4325,4325,0
20250401,100600,14382400,4325,4325,4325,4325,1
20250401,100500,14378075,4325,4325,4325,4325,0
20250401,100400,14378075,4325,4325,4325,4325,0
20250401,100300,14378075,4325,4305,4325,4290,1058
20250401,100200,9835210,4325,4325,4325,4325,2
20250401,100100,9826560,4325,4325,4325,4325,0
20250401,100000,9826560,4325,4325,4325,4325,0
20250401,095900,9826560,4325,4325,4325,4325,1
20250401,095800,9822235,4310,4310,4310,4310,0
20250401,095700,9822235,4310,4310,4310,4310,0
20250401,095600,9822235,4310,4310,4310,4310,0
20250401,095500,9822235,4310,4335,4335,4310,6
20250401,095400,9796275,4340,4340,4340,4340,0
20250401,095300,9796275,4340,4340,4340,4340,0
20250401,095200,9796275,4340,4340,4340,4340,0
20250401,095100,9796275,4340,4340,4340,4340,0
20250401,095000,9796275,4340,4340,4340,4340,0
20250401,094900,9796275,4340,4340,4340,4340,0
20250401,094800,9796275,4340,4340,4340,4340,6
20250401,094700,9770235,4340,4340,4340,4340,36
20250401,094600,9613995,4340,4340,4340,4340,0
20250401,094500,9613995,4340,4340,4340,4340,0
20250401,094400,9613995,4340,4340,4340,4340,0
20250401,094300,9613995,4340,4340,4340,4340,0
20250401,094200,9613995,4340,4340,4340,4340,0
20250401,094100,9613995,4340,4340,4340,4340,0
20250401,094000,9613995,4340,4340,4340,4340,0
20250401,093900,9613995,4340,4340,4340,4340,0
20250401,093800,9613995,4340,4340,4340,4340,1
20250401,093700,9609655,4295,4295,4295,4295,0
20250401,093600,9609655,4295,4295,4295,4295,0
20250401,093500,9609655,4295,4295,4295,4295,0
20250401,093400,9609655,4295,4295,4295,4295,0
20250401,093300,9609655,4295,4345,4345,4295,250
20250401,093200,8531200,4345,4340,4345,4340,100
20250401,093100,8096830,4315,4315,4315,4315,0
20250401,093000,8096830,4315,4315,4315,4315,16
20250401,092900,8027790,4315,4315,4315,4315,0
20250401,092800,8027790,4315,4315,4315,4315,0
20250401,092700,8027790,4315,4315,4315,4315,10
20250401,092600,7984640,4350,4350,4350,4350,0
20250401,092500,7984640,4350,4350,4350,4350,0
20250401,092400,7984640,4350,4350,4350,4350,0
20250401,092300,7984640,4350,4350,4350,4350,0
20250401,092200,7984640,4350,4350,4350,4350,600
20250401,092100,5374640,4350,4350,4350,4350,0
20250401,092000,5374640,4350,4345,4350,4345,400
20250401,091900,3635200,4310,4345,4345,4310,52
20250401,091800,3410615,4345,4345,4345,4345,0
20250401,091700,3410615,4345,4345,4345,4345,0
20250401,091600,3410615,4345,4345,4345,4345,80
20250401,091500,3063015,4350,4350,4350,4350,3
20250401,091400,3049965,4350,4350,4350,4350,19
20250401,091300,2967315,4350,4350,4350,4350,10
20250401,091200,2923815,4345,4345,4345,4345,1
20250401,091100,2919470,4345,4345,4345,4345,0
20250401,091000,2919470,4345,4345,4345,4345,0
20250401,090900,2919470,4345,4345,4345,4345,38
20250401,090800,2754360,4345,4345,4345,4345,0
20250401,090700,2754360,4345,4345,4345,4345,0
20250401,090600,2754360,4345,4345,4345,4345,0
20250401,090500,2754360,4345,4345,4345,4345,1
20250401,090400,2750015,4335,4335,4335,4335,5
20250401,090300,2728340,4350,4350,4350,4350,0
20250401,090200,2728340,4350,4350,4350,4350,0
20250401,090100,2728340,4350,4350,4350,4350,0
20250401,090000,2728340,4350,4270,4350,4270,638
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194700 80219625 4420 4420 4420 4420 900
3 20250401 194600 80219625 4420 4420 4420 4420 0
4 20250401 194500 80219625 4420 4420 4420 4420 0
5 20250401 194400 80219625 4420 4420 4420 4420 0
6 20250401 194300 80219625 4420 4420 4420 4420 0
7 20250401 194200 80219625 4420 4420 4420 4420 0
8 20250401 194100 80219625 4420 4420 4420 4420 0
9 20250401 194000 80219625 4420 4420 4420 4420 0
10 20250401 193900 80219625 4420 4420 4420 4420 0
11 20250401 193800 80219625 4420 4420 4420 4420 0
12 20250401 193700 80219625 4420 4420 4420 4420 0
13 20250401 193600 80219625 4420 4420 4420 4420 0
14 20250401 193500 80219625 4420 4420 4420 4420 0
15 20250401 193400 80219625 4420 4420 4420 4420 0
16 20250401 193300 80219625 4420 4420 4420 4420 0
17 20250401 193200 80219625 4420 4420 4420 4420 0
18 20250401 193100 80219625 4420 4420 4420 4420 0
19 20250401 193000 80219625 4420 4420 4420 4420 0
20 20250401 192900 80219625 4420 4420 4420 4420 0
21 20250401 192800 80219625 4420 4420 4420 4420 0
22 20250401 192700 80219625 4420 4420 4420 4420 0
23 20250401 192600 80219625 4420 4420 4420 4420 0
24 20250401 192500 80219625 4420 4420 4420 4420 0
25 20250401 192400 80219625 4420 4420 4420 4420 0
26 20250401 192300 80219625 4420 4420 4420 4420 0
27 20250401 192200 80219625 4420 4420 4420 4420 0
28 20250401 192100 80219625 4420 4420 4420 4420 0
29 20250401 192000 80219625 4420 4420 4420 4420 0
30 20250401 191900 80219625 4420 4420 4420 4420 0
31 20250401 191800 80219625 4420 4420 4420 4420 0
32 20250401 191700 80219625 4420 4420 4420 4420 900
33 20250401 191600 80219625 4420 4420 4420 4420 0
34 20250401 191500 80219625 4420 4420 4420 4420 0
35 20250401 191400 80219625 4420 4420 4420 4420 0
36 20250401 191300 80219625 4420 4420 4420 4420 0
37 20250401 191200 80219625 4420 4420 4420 4420 0
38 20250401 191100 80219625 4420 4420 4420 4420 0
39 20250401 191000 80219625 4420 4420 4420 4420 0
40 20250401 190900 80219625 4420 4420 4420 4420 0
41 20250401 190800 80219625 4420 4420 4420 4420 0
42 20250401 190700 80219625 4420 4420 4420 4420 0
43 20250401 190600 80219625 4420 4420 4420 4420 0
44 20250401 190500 80219625 4420 4420 4420 4420 0
45 20250401 190400 80219625 4420 4420 4420 4420 0
46 20250401 190300 80219625 4420 4420 4420 4420 0
47 20250401 190200 80219625 4420 4420 4420 4420 0
48 20250401 190100 80219625 4420 4420 4420 4420 0
49 20250401 190000 80219625 4420 4420 4420 4420 0
50 20250401 185900 80219625 4420 4420 4420 4420 0
51 20250401 185800 80219625 4420 4420 4420 4420 0
52 20250401 185700 80219625 4420 4420 4420 4420 0
53 20250401 185600 80219625 4420 4420 4420 4420 0
54 20250401 185500 80219625 4420 4420 4420 4420 0
55 20250401 185400 80219625 4420 4420 4420 4420 0
56 20250401 185300 80219625 4420 4420 4420 4420 0
57 20250401 185200 80219625 4420 4420 4420 4420 0
58 20250401 185100 80219625 4420 4420 4420 4420 0
59 20250401 185000 80219625 4420 4420 4420 4420 0
60 20250401 184900 80219625 4420 4420 4420 4420 0
61 20250401 184800 80219625 4420 4420 4420 4420 0
62 20250401 184700 80219625 4420 4420 4420 4420 900
63 20250401 184600 80219625 4420 4420 4420 4420 0
64 20250401 184500 80219625 4420 4420 4420 4420 0
65 20250401 184400 80219625 4420 4420 4420 4420 0
66 20250401 184300 80219625 4420 4420 4420 4420 0
67 20250401 184200 80219625 4420 4420 4420 4420 0
68 20250401 184100 80219625 4420 4420 4420 4420 0
69 20250401 184000 80219625 4420 4420 4420 4420 0
70 20250401 183900 80219625 4420 4420 4420 4420 0
71 20250401 183800 80219625 4420 4420 4420 4420 0
72 20250401 183700 80219625 4420 4420 4420 4420 0
73 20250401 183600 80219625 4420 4420 4420 4420 0
74 20250401 183500 80219625 4420 4420 4420 4420 0
75 20250401 183400 80219625 4420 4420 4420 4420 0
76 20250401 183300 80219625 4420 4420 4420 4420 0
77 20250401 183200 80219625 4420 4420 4420 4420 0
78 20250401 183100 80219625 4420 4420 4420 4420 0
79 20250401 183000 80219625 4420 4420 4420 4420 0
80 20250401 182900 80219625 4420 4420 4420 4420 0
81 20250401 182800 80219625 4420 4420 4420 4420 0
82 20250401 182700 80219625 4420 4420 4420 4420 0
83 20250401 182600 80219625 4420 4420 4420 4420 0
84 20250401 182500 80219625 4420 4420 4420 4420 0
85 20250401 182400 80219625 4420 4420 4420 4420 0
86 20250401 182300 80219625 4420 4420 4420 4420 0
87 20250401 182200 80219625 4420 4420 4420 4420 0
88 20250401 182100 80219625 4420 4420 4420 4420 0
89 20250401 182000 80219625 4420 4420 4420 4420 0
90 20250401 181900 80219625 4420 4420 4420 4420 0
91 20250401 181800 80219625 4420 4420 4420 4420 0
92 20250401 181700 80219625 4420 4420 4420 4420 900
93 20250401 181600 80219625 4420 4420 4420 4420 0
94 20250401 181500 80219625 4420 4420 4420 4420 0
95 20250401 181400 80219625 4420 4420 4420 4420 0
96 20250401 181300 80219625 4420 4420 4420 4420 0
97 20250401 181200 80219625 4420 4420 4420 4420 0
98 20250401 181100 80219625 4420 4420 4420 4420 0
99 20250401 181000 80219625 4420 4420 4420 4420 0
100 20250401 180900 80219625 4420 4420 4420 4420 0
101 20250401 180800 80219625 4420 4420 4420 4420 0
102 20250401 180700 80219625 4420 4420 4420 4420 0
103 20250401 180600 80219625 4420 4420 4420 4420 0
104 20250401 180500 80219625 4420 4420 4420 4420 0
105 20250401 180400 80219625 4420 4420 4420 4420 0
106 20250401 180300 80219625 4420 4420 4420 4420 0
107 20250401 180200 80219625 4420 4420 4420 4420 0
108 20250401 180100 80219625 4420 4420 4420 4420 0
109 20250401 180000 80219625 4420 4420 4420 4420 0
110 20250401 175900 80219625 4420 4420 4420 4420 0
111 20250401 175800 80219625 4420 4420 4420 4420 0
112 20250401 175700 80219625 4420 4420 4420 4420 0
113 20250401 175600 80219625 4420 4420 4420 4420 0
114 20250401 175500 80219625 4420 4420 4420 4420 0
115 20250401 175400 80219625 4420 4420 4420 4420 0
116 20250401 175300 80219625 4420 4420 4420 4420 0
117 20250401 175200 80219625 4420 4420 4420 4420 0
118 20250401 175100 80219625 4420 4420 4420 4420 0
119 20250401 175000 80219625 4420 4420 4420 4420 0
120 20250401 174900 80219625 4420 4420 4420 4420 0
121 20250401 174800 80219625 4420 4420 4420 4420 0
122 20250401 174700 80219625 4420 4420 4420 4420 900
123 20250401 174600 80219625 4420 4420 4420 4420 0
124 20250401 174500 80219625 4420 4420 4420 4420 0
125 20250401 174400 80219625 4420 4420 4420 4420 0
126 20250401 174300 80219625 4420 4420 4420 4420 0
127 20250401 174200 80219625 4420 4420 4420 4420 0
128 20250401 174100 80219625 4420 4420 4420 4420 0
129 20250401 174000 80219625 4420 4420 4420 4420 0
130 20250401 173900 80219625 4420 4420 4420 4420 0
131 20250401 173800 80219625 4420 4420 4420 4420 0
132 20250401 173700 80219625 4420 4420 4420 4420 0
133 20250401 173600 80219625 4420 4420 4420 4420 0
134 20250401 173500 80219625 4420 4420 4420 4420 0
135 20250401 173400 80219625 4420 4420 4420 4420 0
136 20250401 173300 80219625 4420 4420 4420 4420 0
137 20250401 173200 80219625 4420 4420 4420 4420 0
138 20250401 173100 80219625 4420 4420 4420 4420 0
139 20250401 173000 80219625 4420 4420 4420 4420 0
140 20250401 172900 80219625 4420 4420 4420 4420 0
141 20250401 172800 80219625 4420 4420 4420 4420 0
142 20250401 172700 80219625 4420 4420 4420 4420 0
143 20250401 172600 80219625 4420 4420 4420 4420 0
144 20250401 172500 80219625 4420 4420 4420 4420 0
145 20250401 172400 80219625 4420 4420 4420 4420 0
146 20250401 172300 80219625 4420 4420 4420 4420 0
147 20250401 172200 80219625 4420 4420 4420 4420 0
148 20250401 172100 80219625 4420 4420 4420 4420 0
149 20250401 172000 80219625 4420 4420 4420 4420 0
150 20250401 171900 80219625 4420 4420 4420 4420 0
151 20250401 171800 80219625 4420 4420 4420 4420 0
152 20250401 171700 80219625 4420 4420 4420 4420 900
153 20250401 171600 80219625 4420 4420 4420 4420 0
154 20250401 171500 80219625 4420 4420 4420 4420 0
155 20250401 171400 80219625 4420 4420 4420 4420 0
156 20250401 171300 80219625 4420 4420 4420 4420 0
157 20250401 171200 80219625 4420 4420 4420 4420 0
158 20250401 171100 80219625 4420 4420 4420 4420 0
159 20250401 171000 80219625 4420 4420 4420 4420 0
160 20250401 170900 80219625 4420 4420 4420 4420 0
161 20250401 170800 80219625 4420 4420 4420 4420 0
162 20250401 170700 80219625 4420 4420 4420 4420 0
163 20250401 170600 80219625 4420 4420 4420 4420 0
164 20250401 170500 80219625 4420 4420 4420 4420 0
165 20250401 170400 80219625 4420 4420 4420 4420 0
166 20250401 170300 80219625 4420 4420 4420 4420 0
167 20250401 170200 80219625 4420 4420 4420 4420 0
168 20250401 170100 80219625 4420 4420 4420 4420 0
169 20250401 170000 80219625 4420 4420 4420 4420 0
170 20250401 165900 80219625 4420 4420 4420 4420 0
171 20250401 165800 80219625 4420 4420 4420 4420 0
172 20250401 165700 80219625 4420 4420 4420 4420 0
173 20250401 165600 80219625 4420 4420 4420 4420 0
174 20250401 165500 80219625 4420 4420 4420 4420 0
175 20250401 165400 80219625 4420 4420 4420 4420 0
176 20250401 165300 80219625 4420 4420 4420 4420 0
177 20250401 165200 80219625 4420 4420 4420 4420 0
178 20250401 165100 80219625 4420 4420 4420 4420 0
179 20250401 165000 80219625 4420 4420 4420 4420 0
180 20250401 164900 80219625 4420 4420 4420 4420 0
181 20250401 164800 80219625 4420 4420 4420 4420 0
182 20250401 164700 80219625 4420 4420 4420 4420 900
183 20250401 164600 80219625 4420 4420 4420 4420 0
184 20250401 164500 80219625 4420 4420 4420 4420 0
185 20250401 164400 80219625 4420 4420 4420 4420 0
186 20250401 164300 80219625 4420 4420 4420 4420 0
187 20250401 164200 80219625 4420 4420 4420 4420 0
188 20250401 164100 80219625 4420 4420 4420 4420 0
189 20250401 164000 80219625 4420 4420 4420 4420 0
190 20250401 163900 80219625 4420 4420 4420 4420 0
191 20250401 163800 80219625 4420 4420 4420 4420 0
192 20250401 163700 80219625 4420 4420 4420 4420 0
193 20250401 163600 80219625 4420 4420 4420 4420 0
194 20250401 163500 80219625 4420 4420 4420 4420 0
195 20250401 163400 80219625 4420 4420 4420 4420 0
196 20250401 163300 80219625 4420 4420 4420 4420 0
197 20250401 163200 80219625 4420 4420 4420 4420 0
198 20250401 163100 80219625 4420 4420 4420 4420 0
199 20250401 163000 80219625 4420 4420 4420 4420 0
200 20250401 162900 80219625 4420 4420 4420 4420 0
201 20250401 162800 80219625 4420 4420 4420 4420 0
202 20250401 162700 80219625 4420 4420 4420 4420 0
203 20250401 162600 80219625 4420 4420 4420 4420 0
204 20250401 162500 80219625 4420 4420 4420 4420 0
205 20250401 162400 80219625 4420 4420 4420 4420 0
206 20250401 162300 80219625 4420 4420 4420 4420 0
207 20250401 162200 80219625 4420 4420 4420 4420 0
208 20250401 162100 80219625 4420 4420 4420 4420 0
209 20250401 162000 80219625 4420 4420 4420 4420 0
210 20250401 161900 80219625 4420 4420 4420 4420 0
211 20250401 161800 80219625 4420 4420 4420 4420 0
212 20250401 161700 80219625 4420 4420 4420 4420 900
213 20250401 161600 80219625 4420 4420 4420 4420 0
214 20250401 161500 80219625 4420 4420 4420 4420 0
215 20250401 161400 80219625 4420 4420 4420 4420 0
216 20250401 161300 80219625 4420 4420 4420 4420 0
217 20250401 161200 80219625 4420 4420 4420 4420 0
218 20250401 161100 80219625 4420 4420 4420 4420 0
219 20250401 161000 80219625 4420 4420 4420 4420 0
220 20250401 160900 80219625 4420 4420 4420 4420 0
221 20250401 160800 80219625 4420 4420 4420 4420 0
222 20250401 160700 80219625 4420 4420 4420 4420 0
223 20250401 160600 80219625 4420 4420 4420 4420 0
224 20250401 160500 80219625 4420 4420 4420 4420 0
225 20250401 160400 80219625 4420 4420 4420 4420 0
226 20250401 160300 80219625 4420 4420 4420 4420 0
227 20250401 160200 80219625 4420 4420 4420 4420 0
228 20250401 160100 80219625 4420 4420 4420 4420 0
229 20250401 160000 80219625 4420 4420 4420 4420 0
230 20250401 155900 80219625 4420 4420 4420 4420 0
231 20250401 155800 80219625 4420 4420 4420 4420 0
232 20250401 155700 80219625 4420 4420 4420 4420 0
233 20250401 155600 80219625 4420 4420 4420 4420 0
234 20250401 155500 80219625 4420 4420 4420 4420 0
235 20250401 155400 80219625 4420 4420 4420 4420 0
236 20250401 155300 80219625 4420 4420 4420 4420 0
237 20250401 155200 80219625 4420 4420 4420 4420 0
238 20250401 155100 80219625 4420 4420 4420 4420 0
239 20250401 155000 80219625 4420 4420 4420 4420 0
240 20250401 154900 80219625 4420 4420 4420 4420 0
241 20250401 154800 80219625 4420 4420 4420 4420 0
242 20250401 154700 80219625 4420 4420 4420 4420 900
243 20250401 154600 80219625 4420 4420 4420 4420 0
244 20250401 154500 80219625 4420 4420 4420 4420 0
245 20250401 154400 80219625 4420 4420 4420 4420 0
246 20250401 154300 80219625 4420 4420 4420 4420 0
247 20250401 154200 80219625 4420 4420 4420 4420 0
248 20250401 154100 80219625 4420 4420 4420 4420 0
249 20250401 154000 80219625 4420 4420 4420 4420 0
250 20250401 153900 80219625 4420 4420 4420 4420 0
251 20250401 153800 80219625 4420 4420 4420 4420 0
252 20250401 153700 80219625 4420 4420 4420 4420 0
253 20250401 153600 80219625 4420 4420 4420 4420 0
254 20250401 153500 80219625 4420 4420 4420 4420 0
255 20250401 153400 80219625 4420 4420 4420 4420 0
256 20250401 153300 80219625 4420 4420 4420 4420 0
257 20250401 153200 80219625 4420 4420 4420 4420 0
258 20250401 153100 80219625 4420 4420 4420 4420 0
259 20250401 153000 80219625 4420 4420 4420 4420 900
260 20250401 152900 76241625 4385 4385 4385 4385 0
261 20250401 152800 76241625 4385 4385 4385 4385 0
262 20250401 152700 76241625 4385 4385 4385 4385 0
263 20250401 152600 76241625 4385 4385 4385 4385 0
264 20250401 152500 76241625 4385 4385 4385 4385 0
265 20250401 152400 76241625 4385 4385 4385 4385 0
266 20250401 152300 76241625 4385 4385 4385 4385 0
267 20250401 152200 76241625 4385 4385 4385 4385 0
268 20250401 152100 76241625 4385 4385 4385 4385 0
269 20250401 152000 76241625 4385 4385 4385 4385 0
270 20250401 151900 76241625 4385 4400 4400 4385 61
271 20250401 151800 75974080 4420 4420 4420 4420 0
272 20250401 151700 75974080 4420 4420 4420 4420 2
273 20250401 151600 75965240 4420 4420 4420 4420 0
274 20250401 151500 75965240 4420 4420 4420 4420 6
275 20250401 151400 75938720 4420 4420 4420 4420 8
276 20250401 151300 75903360 4420 4420 4420 4420 2
277 20250401 151200 75894520 4405 4420 4420 4405 12
278 20250401 151100 75841570 4420 4420 4420 4420 9
279 20250401 151000 75801790 4420 4420 4420 4420 2
280 20250401 150900 75792950 4425 4425 4425 4425 0
281 20250401 150800 75792950 4425 4425 4425 4425 0
282 20250401 150700 75792950 4425 4425 4425 4425 0
283 20250401 150600 75792950 4425 4425 4425 4425 0
284 20250401 150500 75792950 4425 4415 4425 4415 203
285 20250401 150400 74895440 4415 4415 4415 4415 8
286 20250401 150300 74860120 4415 4415 4415 4415 6
287 20250401 150200 74833630 4415 4415 4415 4415 4
288 20250401 150100 74815970 4415 4415 4415 4415 6
289 20250401 150000 74789480 4415 4415 4415 4415 91
290 20250401 145900 74387715 4415 4415 4415 4415 26
291 20250401 145800 74272925 4415 4415 4415 4415 17
292 20250401 145700 74197870 4415 4415 4415 4415 6
293 20250401 145600 74171380 4415 4415 4415 4415 6
294 20250401 145500 74144890 4420 4400 4420 4400 3321
295 20250401 145400 59528465 4400 4390 4400 4390 1440
296 20250401 145300 53200240 4395 4395 4395 4395 0
297 20250401 145200 53200240 4395 4395 4395 4395 0
298 20250401 145100 53200240 4395 4395 4395 4395 0
299 20250401 145000 53200240 4395 4395 4395 4395 0
300 20250401 144900 53200240 4395 4395 4395 4395 0
301 20250401 144800 53200240 4395 4395 4395 4395 0
302 20250401 144700 53200240 4395 4385 4395 4385 226
303 20250401 144600 52209220 4385 4385 4385 4385 0
304 20250401 144500 52209220 4385 4385 4385 4385 0
305 20250401 144400 52209220 4385 4385 4385 4385 0
306 20250401 144300 52209220 4385 4385 4385 4385 0
307 20250401 144200 52209220 4385 4385 4385 4385 55
308 20250401 144100 51968045 4385 4370 4385 4360 24
309 20250401 144000 51863215 4400 4400 4400 4400 0
310 20250401 143900 51863215 4400 4400 4400 4400 0
311 20250401 143800 51863215 4400 4400 4400 4400 0
312 20250401 143700 51863215 4400 4400 4400 4400 0
313 20250401 143600 51863215 4400 4400 4400 4400 0
314 20250401 143500 51863215 4400 4400 4400 4400 0
315 20250401 143400 51863215 4400 4400 4400 4400 0
316 20250401 143300 51863215 4400 4400 4400 4400 0
317 20250401 143200 51863215 4400 4400 4400 4400 0
318 20250401 143100 51863215 4400 4400 4400 4400 0
319 20250401 143000 51863215 4400 4400 4400 4400 0
320 20250401 142900 51863215 4400 4400 4400 4400 0
321 20250401 142800 51863215 4400 4400 4400 4400 0
322 20250401 142700 51863215 4400 4400 4400 4400 0
323 20250401 142600 51863215 4400 4400 4400 4400 0
324 20250401 142500 51863215 4400 4400 4400 4400 0
325 20250401 142400 51863215 4400 4400 4400 4400 0
326 20250401 142300 51863215 4400 4400 4400 4400 1
327 20250401 142200 51858815 4370 4370 4370 4370 0
328 20250401 142100 51858815 4370 4400 4400 4370 11
329 20250401 142000 51810465 4400 4400 4400 4400 0
330 20250401 141900 51810465 4400 4400 4400 4400 0
331 20250401 141800 51810465 4400 4400 4400 4400 0
332 20250401 141700 51810465 4400 4400 4400 4400 0
333 20250401 141600 51810465 4400 4400 4400 4400 0
334 20250401 141500 51810465 4400 4400 4400 4400 0
335 20250401 141400 51810465 4400 4395 4400 4395 5
336 20250401 141300 51788470 4385 4385 4385 4385 0
337 20250401 141200 51788470 4385 4385 4385 4385 0
338 20250401 141100 51788470 4385 4385 4385 4385 0
339 20250401 141000 51788470 4385 4385 4385 4385 0
340 20250401 140900 51788470 4385 4385 4385 4385 0
341 20250401 140800 51788470 4385 4385 4385 4385 4
342 20250401 140700 51770930 4380 4380 4380 4380 0
343 20250401 140600 51770930 4380 4380 4380 4380 0
344 20250401 140500 51770930 4380 4380 4380 4380 30
345 20250401 140400 51639530 4380 4380 4380 4380 0
346 20250401 140300 51639530 4380 4380 4380 4380 0
347 20250401 140200 51639530 4380 4380 4380 4380 0
348 20250401 140100 51639530 4380 4380 4380 4380 0
349 20250401 140000 51639530 4380 4380 4380 4380 3
350 20250401 135900 51626390 4375 4375 4375 4375 0
351 20250401 135800 51626390 4375 4375 4375 4375 0
352 20250401 135700 51626390 4375 4375 4375 4375 0
353 20250401 135600 51626390 4375 4375 4375 4375 0
354 20250401 135500 51626390 4375 4375 4375 4375 0
355 20250401 135400 51626390 4375 4375 4375 4375 0
356 20250401 135300 51626390 4375 4375 4375 4375 0
357 20250401 135200 51626390 4375 4375 4375 4375 0
358 20250401 135100 51626390 4375 4375 4375 4375 0
359 20250401 135000 51626390 4375 4375 4375 4375 7
360 20250401 134900 51595765 4375 4375 4375 4375 0
361 20250401 134800 51595765 4375 4375 4375 4375 0
362 20250401 134700 51595765 4375 4375 4375 4375 0
363 20250401 134600 51595765 4375 4375 4375 4375 0
364 20250401 134500 51595765 4375 4375 4375 4375 22
365 20250401 134400 51499515 4400 4400 4400 4400 0
366 20250401 134300 51499515 4400 4400 4400 4400 0
367 20250401 134200 51499515 4400 4400 4400 4400 0
368 20250401 134100 51499515 4400 4400 4400 4400 0
369 20250401 134000 51499515 4400 4400 4400 4400 0
370 20250401 133900 51499515 4400 4400 4400 4400 0
371 20250401 133800 51499515 4400 4400 4400 4400 0
372 20250401 133700 51499515 4400 4400 4400 4400 0
373 20250401 133600 51499515 4400 4400 4400 4400 0
374 20250401 133500 51499515 4400 4400 4400 4400 0
375 20250401 133400 51499515 4400 4400 4400 4400 0
376 20250401 133300 51499515 4400 4400 4400 4400 0
377 20250401 133200 51499515 4400 4400 4400 4400 0
378 20250401 133100 51499515 4400 4400 4400 4400 0
379 20250401 133000 51499515 4400 4370 4400 4340 598
380 20250401 132900 48895975 4400 4400 4400 4400 1
381 20250401 132800 48891575 4400 4400 4400 4400 0
382 20250401 132700 48891575 4400 4400 4400 4400 0
383 20250401 132600 48891575 4400 4400 4400 4400 2
384 20250401 132500 48882775 4405 4405 4405 4405 0
385 20250401 132400 48882775 4405 4405 4405 4405 0
386 20250401 132300 48882775 4405 4405 4405 4405 0
387 20250401 132200 48882775 4405 4405 4405 4405 5
388 20250401 132100 48860750 4410 4410 4410 4410 0
389 20250401 132000 48860750 4410 4410 4410 4410 0
390 20250401 131900 48860750 4410 4410 4410 4410 0
391 20250401 131800 48860750 4410 4410 4410 4410 0
392 20250401 131700 48860750 4410 4410 4410 4410 0
393 20250401 131600 48860750 4410 4410 4410 4410 0
394 20250401 131500 48860750 4410 4410 4410 4410 0
395 20250401 131400 48860750 4410 4410 4410 4410 0
396 20250401 131300 48860750 4410 4385 4410 4345 3116
397 20250401 131200 35234010 4400 4400 4400 4400 0
398 20250401 131100 35234010 4400 4400 4400 4400 0
399 20250401 131000 35234010 4400 4400 4400 4400 0
400 20250401 130900 35234010 4400 4400 4400 4400 207
401 20250401 130800 34323210 4415 4415 4415 4415 0
402 20250401 130700 34323210 4415 4415 4415 4415 0
403 20250401 130600 34323210 4415 4415 4415 4415 0
404 20250401 130500 34323210 4415 4415 4415 4415 0
405 20250401 130400 34323210 4415 4415 4415 4415 0
406 20250401 130300 34323210 4415 4415 4415 4415 0
407 20250401 130200 34323210 4415 4415 4415 4415 0
408 20250401 130100 34323210 4415 4415 4415 4415 0
409 20250401 130000 34323210 4415 4415 4415 4415 0
410 20250401 125900 34323210 4415 4415 4415 4415 0
411 20250401 125800 34323210 4415 4415 4415 4415 0
412 20250401 125700 34323210 4415 4415 4415 4415 0
413 20250401 125600 34323210 4415 4415 4415 4415 0
414 20250401 125500 34323210 4415 4415 4415 4415 0
415 20250401 125400 34323210 4415 4415 4415 4415 0
416 20250401 125300 34323210 4415 4415 4415 4415 0
417 20250401 125200 34323210 4415 4415 4415 4415 0
418 20250401 125100 34323210 4415 4415 4415 4415 0
419 20250401 125000 34323210 4415 4415 4415 4415 0
420 20250401 124900 34323210 4415 4415 4415 4415 0
421 20250401 124800 34323210 4415 4415 4415 4415 0
422 20250401 124700 34323210 4415 4415 4415 4415 0
423 20250401 124600 34323210 4415 4410 4415 4410 5
424 20250401 124500 34301150 4385 4385 4385 4385 1
425 20250401 124400 34296765 4410 4410 4410 4410 0
426 20250401 124300 34296765 4410 4410 4410 4410 0
427 20250401 124200 34296765 4410 4410 4410 4410 0
428 20250401 124100 34296765 4410 4410 4410 4410 0
429 20250401 124000 34296765 4410 4410 4410 4410 0
430 20250401 123900 34296765 4410 4410 4410 4410 0
431 20250401 123800 34296765 4410 4410 4410 4410 0
432 20250401 123700 34296765 4410 4410 4410 4410 0
433 20250401 123600 34296765 4410 4410 4410 4410 0
434 20250401 123500 34296765 4410 4385 4410 4385 2
435 20250401 123400 34287970 4415 4415 4415 4415 0
436 20250401 123300 34287970 4415 4415 4415 4415 0
437 20250401 123200 34287970 4415 4415 4415 4415 0
438 20250401 123100 34287970 4415 4415 4415 4415 0
439 20250401 123000 34287970 4415 4415 4415 4415 1
440 20250401 122900 34283555 4420 4420 4420 4420 0
441 20250401 122800 34283555 4420 4420 4420 4420 0
442 20250401 122700 34283555 4420 4420 4420 4420 0
443 20250401 122600 34283555 4420 4420 4420 4420 0
444 20250401 122500 34283555 4420 4420 4420 4420 0
445 20250401 122400 34283555 4420 4420 4420 4420 0
446 20250401 122300 34283555 4420 4420 4420 4420 0
447 20250401 122200 34283555 4420 4390 4420 4385 111
448 20250401 122100 33796455 4405 4405 4405 4405 0
449 20250401 122000 33796455 4405 4405 4405 4405 0
450 20250401 121900 33796455 4405 4405 4405 4405 0
451 20250401 121800 33796455 4405 4405 4405 4405 0
452 20250401 121700 33796455 4405 4405 4405 4405 2
453 20250401 121600 33787645 4415 4385 4415 4385 711
454 20250401 121500 30663920 4390 4390 4390 4390 0
455 20250401 121400 30663920 4390 4390 4390 4390 0
456 20250401 121300 30663920 4390 4390 4390 4390 0
457 20250401 121200 30663920 4390 4390 4390 4390 0
458 20250401 121100 30663920 4390 4390 4390 4390 0
459 20250401 121000 30663920 4390 4390 4390 4390 0
460 20250401 120900 30663920 4390 4390 4390 4390 0
461 20250401 120800 30663920 4390 4390 4390 4390 0
462 20250401 120700 30663920 4390 4390 4390 4390 0
463 20250401 120600 30663920 4390 4390 4390 4390 0
464 20250401 120500 30663920 4390 4390 4390 4390 0
465 20250401 120400 30663920 4390 4390 4390 4390 0
466 20250401 120300 30663920 4390 4390 4390 4390 0
467 20250401 120200 30663920 4390 4390 4390 4390 0
468 20250401 120100 30663920 4390 4390 4390 4390 0
469 20250401 120000 30663920 4390 4390 4390 4390 0
470 20250401 115900 30663920 4390 4390 4390 4390 3
471 20250401 115800 30650750 4390 4390 4390 4390 0
472 20250401 115700 30650750 4390 4390 4390 4390 0
473 20250401 115600 30650750 4390 4390 4390 4390 0
474 20250401 115500 30650750 4390 4390 4390 4390 0
475 20250401 115400 30650750 4390 4390 4390 4390 0
476 20250401 115300 30650750 4390 4390 4390 4390 0
477 20250401 115200 30650750 4390 4390 4390 4390 518
478 20250401 115100 28376730 4390 4385 4390 4385 340
479 20250401 115000 26885660 4385 4385 4385 4385 0
480 20250401 114900 26885660 4385 4385 4385 4385 0
481 20250401 114800 26885660 4385 4385 4385 4385 0
482 20250401 114700 26885660 4385 4385 4385 4385 0
483 20250401 114600 26885660 4385 4385 4385 4385 0
484 20250401 114500 26885660 4385 4380 4385 4380 34
485 20250401 114400 26736720 4385 4385 4385 4385 0
486 20250401 114300 26736720 4385 4380 4385 4380 151
487 20250401 114200 26074710 4385 4385 4385 4385 0
488 20250401 114100 26074710 4385 4385 4385 4385 0
489 20250401 114000 26074710 4385 4385 4385 4385 0
490 20250401 113900 26074710 4385 4385 4385 4385 0
491 20250401 113800 26074710 4385 4385 4385 4385 0
492 20250401 113700 26074710 4385 4385 4385 4385 0
493 20250401 113600 26074710 4385 4385 4385 4385 0
494 20250401 113500 26074710 4385 4385 4385 4385 0
495 20250401 113400 26074710 4385 4385 4385 4385 0
496 20250401 113300 26074710 4385 4385 4385 4385 0
497 20250401 113200 26074710 4385 4385 4385 4385 0
498 20250401 113100 26074710 4385 4385 4385 4385 0
499 20250401 113000 26074710 4385 4385 4385 4385 0
500 20250401 112900 26074710 4385 4385 4385 4385 0
501 20250401 112800 26074710 4385 4385 4385 4385 0
502 20250401 112700 26074710 4385 4385 4385 4385 0
503 20250401 112600 26074710 4385 4385 4385 4385 0
504 20250401 112500 26074710 4385 4385 4385 4385 5
505 20250401 112400 26052785 4385 4375 4385 4375 255
506 20250401 112300 24936580 4375 4370 4375 4370 457
507 20250401 112200 22938980 4360 4320 4360 4320 211
508 20250401 112100 22019060 4350 4350 4350 4350 0
509 20250401 112000 22019060 4350 4350 4350 4350 0
510 20250401 111900 22019060 4350 4350 4350 4350 0
511 20250401 111800 22019060 4350 4350 4350 4350 0
512 20250401 111700 22019060 4350 4350 4350 4350 0
513 20250401 111600 22019060 4350 4350 4350 4350 0
514 20250401 111500 22019060 4350 4350 4350 4350 0
515 20250401 111400 22019060 4350 4350 4350 4350 0
516 20250401 111300 22019060 4350 4350 4350 4350 0
517 20250401 111200 22019060 4350 4350 4350 4350 0
518 20250401 111100 22019060 4350 4350 4350 4350 0
519 20250401 111000 22019060 4350 4350 4350 4350 0
520 20250401 110900 22019060 4350 4350 4350 4350 55
521 20250401 110800 21779810 4350 4350 4350 4350 0
522 20250401 110700 21779810 4350 4350 4350 4350 0
523 20250401 110600 21779810 4350 4350 4350 4350 0
524 20250401 110500 21779810 4350 4350 4350 4350 0
525 20250401 110400 21779810 4350 4350 4350 4350 0
526 20250401 110300 21779810 4350 4350 4350 4350 0
527 20250401 110200 21779810 4350 4350 4350 4350 2
528 20250401 110100 21771110 4340 4340 4340 4340 0
529 20250401 110000 21771110 4340 4340 4340 4340 0
530 20250401 105900 21771110 4340 4320 4340 4320 1372
531 20250401 105800 15834365 4320 4320 4320 4320 0
532 20250401 105700 15834365 4320 4320 4320 4320 0
533 20250401 105600 15834365 4320 4320 4320 4320 0
534 20250401 105500 15834365 4320 4320 4320 4320 0
535 20250401 105400 15834365 4320 4320 4320 4320 0
536 20250401 105300 15834365 4320 4320 4320 4320 0
537 20250401 105200 15834365 4320 4320 4320 4320 0
538 20250401 105100 15834365 4320 4320 4320 4320 0
539 20250401 105000 15834365 4320 4320 4320 4320 0
540 20250401 104900 15834365 4320 4320 4320 4320 0
541 20250401 104800 15834365 4320 4320 4320 4320 0
542 20250401 104700 15834365 4320 4320 4320 4320 33
543 20250401 104600 15691805 4320 4320 4320 4320 165
544 20250401 104500 14979005 4325 4325 4325 4325 0
545 20250401 104400 14979005 4325 4325 4325 4325 0
546 20250401 104300 14979005 4325 4325 4325 4325 0
547 20250401 104200 14979005 4325 4325 4325 4325 0
548 20250401 104100 14979005 4325 4325 4325 4325 0
549 20250401 104000 14979005 4325 4325 4325 4325 0
550 20250401 103900 14979005 4325 4325 4325 4325 2
551 20250401 103800 14970355 4320 4320 4320 4320 0
552 20250401 103700 14970355 4320 4320 4320 4320 0
553 20250401 103600 14970355 4320 4320 4320 4320 0
554 20250401 103500 14970355 4320 4320 4320 4320 0
555 20250401 103400 14970355 4320 4320 4320 4320 0
556 20250401 103300 14970355 4320 4320 4320 4320 0
557 20250401 103200 14970355 4320 4320 4320 4320 0
558 20250401 103100 14970355 4320 4320 4320 4320 0
559 20250401 103000 14970355 4320 4320 4320 4320 0
560 20250401 102900 14970355 4320 4320 4320 4320 0
561 20250401 102800 14970355 4320 4320 4320 4320 0
562 20250401 102700 14970355 4320 4320 4320 4320 0
563 20250401 102600 14970355 4320 4320 4320 4320 0
564 20250401 102500 14970355 4320 4320 4320 4320 0
565 20250401 102400 14970355 4320 4320 4320 4320 0
566 20250401 102300 14970355 4320 4320 4320 4320 0
567 20250401 102200 14970355 4320 4320 4320 4320 0
568 20250401 102100 14970355 4320 4325 4325 4320 2
569 20250401 102000 14961710 4325 4325 4325 4325 0
570 20250401 101900 14961710 4325 4325 4325 4325 0
571 20250401 101800 14961710 4325 4325 4325 4325 0
572 20250401 101700 14961710 4325 4325 4325 4325 0
573 20250401 101600 14961710 4325 4325 4325 4325 0
574 20250401 101500 14961710 4325 4325 4325 4325 0
575 20250401 101400 14961710 4325 4325 4325 4325 0
576 20250401 101300 14961710 4325 4325 4325 4325 0
577 20250401 101200 14961710 4325 4325 4325 4325 0
578 20250401 101100 14961710 4325 4290 4325 4290 135
579 20250401 101000 14382400 4325 4325 4325 4325 0
580 20250401 100900 14382400 4325 4325 4325 4325 0
581 20250401 100800 14382400 4325 4325 4325 4325 0
582 20250401 100700 14382400 4325 4325 4325 4325 0
583 20250401 100600 14382400 4325 4325 4325 4325 1
584 20250401 100500 14378075 4325 4325 4325 4325 0
585 20250401 100400 14378075 4325 4325 4325 4325 0
586 20250401 100300 14378075 4325 4305 4325 4290 1058
587 20250401 100200 9835210 4325 4325 4325 4325 2
588 20250401 100100 9826560 4325 4325 4325 4325 0
589 20250401 100000 9826560 4325 4325 4325 4325 0
590 20250401 095900 9826560 4325 4325 4325 4325 1
591 20250401 095800 9822235 4310 4310 4310 4310 0
592 20250401 095700 9822235 4310 4310 4310 4310 0
593 20250401 095600 9822235 4310 4310 4310 4310 0
594 20250401 095500 9822235 4310 4335 4335 4310 6
595 20250401 095400 9796275 4340 4340 4340 4340 0
596 20250401 095300 9796275 4340 4340 4340 4340 0
597 20250401 095200 9796275 4340 4340 4340 4340 0
598 20250401 095100 9796275 4340 4340 4340 4340 0
599 20250401 095000 9796275 4340 4340 4340 4340 0
600 20250401 094900 9796275 4340 4340 4340 4340 0
601 20250401 094800 9796275 4340 4340 4340 4340 6
602 20250401 094700 9770235 4340 4340 4340 4340 36
603 20250401 094600 9613995 4340 4340 4340 4340 0
604 20250401 094500 9613995 4340 4340 4340 4340 0
605 20250401 094400 9613995 4340 4340 4340 4340 0
606 20250401 094300 9613995 4340 4340 4340 4340 0
607 20250401 094200 9613995 4340 4340 4340 4340 0
608 20250401 094100 9613995 4340 4340 4340 4340 0
609 20250401 094000 9613995 4340 4340 4340 4340 0
610 20250401 093900 9613995 4340 4340 4340 4340 0
611 20250401 093800 9613995 4340 4340 4340 4340 1
612 20250401 093700 9609655 4295 4295 4295 4295 0
613 20250401 093600 9609655 4295 4295 4295 4295 0
614 20250401 093500 9609655 4295 4295 4295 4295 0
615 20250401 093400 9609655 4295 4295 4295 4295 0
616 20250401 093300 9609655 4295 4345 4345 4295 250
617 20250401 093200 8531200 4345 4340 4345 4340 100
618 20250401 093100 8096830 4315 4315 4315 4315 0
619 20250401 093000 8096830 4315 4315 4315 4315 16
620 20250401 092900 8027790 4315 4315 4315 4315 0
621 20250401 092800 8027790 4315 4315 4315 4315 0
622 20250401 092700 8027790 4315 4315 4315 4315 10
623 20250401 092600 7984640 4350 4350 4350 4350 0
624 20250401 092500 7984640 4350 4350 4350 4350 0
625 20250401 092400 7984640 4350 4350 4350 4350 0
626 20250401 092300 7984640 4350 4350 4350 4350 0
627 20250401 092200 7984640 4350 4350 4350 4350 600
628 20250401 092100 5374640 4350 4350 4350 4350 0
629 20250401 092000 5374640 4350 4345 4350 4345 400
630 20250401 091900 3635200 4310 4345 4345 4310 52
631 20250401 091800 3410615 4345 4345 4345 4345 0
632 20250401 091700 3410615 4345 4345 4345 4345 0
633 20250401 091600 3410615 4345 4345 4345 4345 80
634 20250401 091500 3063015 4350 4350 4350 4350 3
635 20250401 091400 3049965 4350 4350 4350 4350 19
636 20250401 091300 2967315 4350 4350 4350 4350 10
637 20250401 091200 2923815 4345 4345 4345 4345 1
638 20250401 091100 2919470 4345 4345 4345 4345 0
639 20250401 091000 2919470 4345 4345 4345 4345 0
640 20250401 090900 2919470 4345 4345 4345 4345 38
641 20250401 090800 2754360 4345 4345 4345 4345 0
642 20250401 090700 2754360 4345 4345 4345 4345 0
643 20250401 090600 2754360 4345 4345 4345 4345 0
644 20250401 090500 2754360 4345 4345 4345 4345 1
645 20250401 090400 2750015 4335 4335 4335 4335 5
646 20250401 090300 2728340 4350 4350 4350 4350 0
647 20250401 090200 2728340 4350 4350 4350 4350 0
648 20250401 090100 2728340 4350 4350 4350 4350 0
649 20250401 090000 2728340 4350 4270 4350 4270 638

1
054040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16071290,0,71195814700,0.00
20250327,0,16071290,0,72802943700,0.00
20250326,0,16071290,0,73927934000,0.00
20250325,0,16071290,0,74490429150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16071290 0 71195814700 0.00
3 20250327 0 16071290 0 72802943700 0.00
4 20250326 0 16071290 0 73927934000 0.00
5 20250325 0 16071290 0 74490429150 0.00