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

583
000500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184100,2155109000,41300,41300,41300,41300,1356
20250401,184000,2155109000,41300,41300,41300,41300,0
20250401,183900,2155109000,41300,41300,41300,41300,0
20250401,183800,2155109000,41300,41300,41300,41300,0
20250401,183700,2155109000,41300,41300,41300,41300,0
20250401,183600,2155109000,41300,41300,41300,41300,0
20250401,183500,2155109000,41300,41300,41300,41300,0
20250401,183400,2155109000,41300,41300,41300,41300,0
20250401,183300,2155109000,41300,41300,41300,41300,0
20250401,183200,2155109000,41300,41300,41300,41300,0
20250401,183100,2155109000,41300,41300,41300,41300,0
20250401,183000,2155109000,41300,41300,41300,41300,0
20250401,182900,2155109000,41300,41300,41300,41300,0
20250401,182800,2155109000,41300,41300,41300,41300,0
20250401,182700,2155109000,41300,41300,41300,41300,0
20250401,182600,2155109000,41300,41300,41300,41300,0
20250401,182500,2155109000,41300,41300,41300,41300,0
20250401,182400,2155109000,41300,41300,41300,41300,0
20250401,182300,2155109000,41300,41300,41300,41300,0
20250401,182200,2155109000,41300,41300,41300,41300,0
20250401,182100,2155109000,41300,41300,41300,41300,0
20250401,182000,2155109000,41300,41300,41300,41300,0
20250401,181900,2155109000,41300,41300,41300,41300,0
20250401,181800,2155109000,41300,41300,41300,41300,0
20250401,181700,2155109000,41300,41300,41300,41300,0
20250401,181600,2155109000,41300,41300,41300,41300,0
20250401,181500,2155109000,41300,41300,41300,41300,0
20250401,181400,2155109000,41300,41300,41300,41300,0
20250401,181300,2155109000,41300,41300,41300,41300,0
20250401,181200,2155109000,41300,41300,41300,41300,0
20250401,181100,2155109000,41300,41300,41300,41300,1356
20250401,181000,2155109000,41300,41300,41300,41300,0
20250401,180900,2155109000,41300,41300,41300,41300,0
20250401,180800,2155109000,41300,41300,41300,41300,0
20250401,180700,2155109000,41300,41300,41300,41300,0
20250401,180600,2155109000,41300,41300,41300,41300,0
20250401,180500,2155109000,41300,41300,41300,41300,0
20250401,180400,2155109000,41300,41300,41300,41300,0
20250401,180300,2155109000,41300,41300,41300,41300,0
20250401,180200,2155109000,41300,41300,41300,41300,0
20250401,180100,2155109000,41300,41300,41300,41300,0
20250401,180000,2155109000,41300,41300,41300,41300,0
20250401,175900,2155109000,41300,41300,41300,41300,0
20250401,175800,2155109000,41300,41300,41300,41300,0
20250401,175700,2155109000,41300,41300,41300,41300,0
20250401,175600,2155109000,41300,41300,41300,41300,0
20250401,175500,2155109000,41300,41300,41300,41300,0
20250401,175400,2155109000,41300,41300,41300,41300,0
20250401,175300,2155109000,41300,41300,41300,41300,0
20250401,175200,2155109000,41300,41300,41300,41300,0
20250401,175100,2155109000,41300,41300,41300,41300,0
20250401,175000,2155109000,41300,41300,41300,41300,0
20250401,174900,2155109000,41300,41300,41300,41300,0
20250401,174800,2155109000,41300,41300,41300,41300,0
20250401,174700,2155109000,41300,41300,41300,41300,0
20250401,174600,2155109000,41300,41300,41300,41300,0
20250401,174500,2155109000,41300,41300,41300,41300,0
20250401,174400,2155109000,41300,41300,41300,41300,0
20250401,174300,2155109000,41300,41300,41300,41300,0
20250401,174200,2155109000,41300,41300,41300,41300,0
20250401,174100,2155109000,41300,41300,41300,41300,1356
20250401,174000,2155109000,41300,41300,41300,41300,0
20250401,173900,2155109000,41300,41300,41300,41300,0
20250401,173800,2155109000,41300,41300,41300,41300,0
20250401,173700,2155109000,41300,41300,41300,41300,0
20250401,173600,2155109000,41300,41300,41300,41300,0
20250401,173500,2155109000,41300,41300,41300,41300,0
20250401,173400,2155109000,41300,41300,41300,41300,0
20250401,173300,2155109000,41300,41300,41300,41300,0
20250401,173200,2155109000,41300,41300,41300,41300,0
20250401,173100,2155109000,41300,41300,41300,41300,0
20250401,173000,2155109000,41300,41300,41300,41300,0
20250401,172900,2155109000,41300,41300,41300,41300,0
20250401,172800,2155109000,41300,41300,41300,41300,0
20250401,172700,2155109000,41300,41300,41300,41300,0
20250401,172600,2155109000,41300,41300,41300,41300,0
20250401,172500,2155109000,41300,41300,41300,41300,0
20250401,172400,2155109000,41300,41300,41300,41300,0
20250401,172300,2155109000,41300,41300,41300,41300,0
20250401,172200,2155109000,41300,41300,41300,41300,0
20250401,172100,2155109000,41300,41300,41300,41300,0
20250401,172000,2155109000,41300,41300,41300,41300,0
20250401,171900,2155109000,41300,41300,41300,41300,0
20250401,171800,2155109000,41300,41300,41300,41300,0
20250401,171700,2155109000,41300,41300,41300,41300,0
20250401,171600,2155109000,41300,41300,41300,41300,0
20250401,171500,2155109000,41300,41300,41300,41300,0
20250401,171400,2155109000,41300,41300,41300,41300,0
20250401,171300,2155109000,41300,41300,41300,41300,0
20250401,171200,2155109000,41300,41300,41300,41300,0
20250401,171100,2155109000,41300,41300,41300,41300,1356
20250401,171000,2155109000,41300,41300,41300,41300,0
20250401,170900,2155109000,41300,41300,41300,41300,0
20250401,170800,2155109000,41300,41300,41300,41300,0
20250401,170700,2155109000,41300,41300,41300,41300,0
20250401,170600,2155109000,41300,41300,41300,41300,0
20250401,170500,2155109000,41300,41300,41300,41300,0
20250401,170400,2155109000,41300,41300,41300,41300,0
20250401,170300,2155109000,41300,41300,41300,41300,0
20250401,170200,2155109000,41300,41300,41300,41300,0
20250401,170100,2155109000,41300,41300,41300,41300,0
20250401,170000,2155109000,41300,41300,41300,41300,0
20250401,165900,2155109000,41300,41300,41300,41300,0
20250401,165800,2155109000,41300,41300,41300,41300,0
20250401,165700,2155109000,41300,41300,41300,41300,0
20250401,165600,2155109000,41300,41300,41300,41300,0
20250401,165500,2155109000,41300,41300,41300,41300,0
20250401,165400,2155109000,41300,41300,41300,41300,0
20250401,165300,2155109000,41300,41300,41300,41300,0
20250401,165200,2155109000,41300,41300,41300,41300,0
20250401,165100,2155109000,41300,41300,41300,41300,0
20250401,165000,2155109000,41300,41300,41300,41300,0
20250401,164900,2155109000,41300,41300,41300,41300,0
20250401,164800,2155109000,41300,41300,41300,41300,0
20250401,164700,2155109000,41300,41300,41300,41300,0
20250401,164600,2155109000,41300,41300,41300,41300,0
20250401,164500,2155109000,41300,41300,41300,41300,0
20250401,164400,2155109000,41300,41300,41300,41300,0
20250401,164300,2155109000,41300,41300,41300,41300,0
20250401,164200,2155109000,41300,41300,41300,41300,0
20250401,164100,2155109000,41300,41300,41300,41300,1356
20250401,164000,2155109000,41300,41300,41300,41300,0
20250401,163900,2155109000,41300,41300,41300,41300,0
20250401,163800,2155109000,41300,41300,41300,41300,0
20250401,163700,2155109000,41300,41300,41300,41300,0
20250401,163600,2155109000,41300,41300,41300,41300,0
20250401,163500,2155109000,41300,41300,41300,41300,0
20250401,163400,2155109000,41300,41300,41300,41300,0
20250401,163300,2155109000,41300,41300,41300,41300,0
20250401,163200,2155109000,41300,41300,41300,41300,0
20250401,163100,2155109000,41300,41300,41300,41300,0
20250401,163000,2155109000,41300,41300,41300,41300,0
20250401,162900,2155109000,41300,41300,41300,41300,0
20250401,162800,2155109000,41300,41300,41300,41300,0
20250401,162700,2155109000,41300,41300,41300,41300,0
20250401,162600,2155109000,41300,41300,41300,41300,0
20250401,162500,2155109000,41300,41300,41300,41300,0
20250401,162400,2155109000,41300,41300,41300,41300,0
20250401,162300,2155109000,41300,41300,41300,41300,0
20250401,162200,2155109000,41300,41300,41300,41300,0
20250401,162100,2155109000,41300,41300,41300,41300,0
20250401,162000,2155109000,41300,41300,41300,41300,0
20250401,161900,2155109000,41300,41300,41300,41300,0
20250401,161800,2155109000,41300,41300,41300,41300,0
20250401,161700,2155109000,41300,41300,41300,41300,0
20250401,161600,2155109000,41300,41300,41300,41300,0
20250401,161500,2155109000,41300,41300,41300,41300,0
20250401,161400,2155109000,41300,41300,41300,41300,0
20250401,161300,2155109000,41300,41300,41300,41300,0
20250401,161200,2155109000,41300,41300,41300,41300,0
20250401,161100,2155109000,41300,41300,41300,41300,1356
20250401,161000,2155109000,41300,41300,41300,41300,0
20250401,160900,2155109000,41300,41300,41300,41300,0
20250401,160800,2155109000,41300,41300,41300,41300,0
20250401,160700,2155109000,41300,41300,41300,41300,0
20250401,160600,2155109000,41300,41300,41300,41300,0
20250401,160500,2155109000,41300,41300,41300,41300,0
20250401,160400,2155109000,41300,41300,41300,41300,0
20250401,160300,2155109000,41300,41300,41300,41300,0
20250401,160200,2155109000,41300,41300,41300,41300,0
20250401,160100,2155109000,41300,41300,41300,41300,0
20250401,160000,2155109000,41300,41300,41300,41300,0
20250401,155900,2155109000,41300,41300,41300,41300,0
20250401,155800,2155109000,41300,41300,41300,41300,0
20250401,155700,2155109000,41300,41300,41300,41300,0
20250401,155600,2155109000,41300,41300,41300,41300,0
20250401,155500,2155109000,41300,41300,41300,41300,0
20250401,155400,2155109000,41300,41300,41300,41300,0
20250401,155300,2155109000,41300,41300,41300,41300,0
20250401,155200,2155109000,41300,41300,41300,41300,0
20250401,155100,2155109000,41300,41300,41300,41300,0
20250401,155000,2155109000,41300,41300,41300,41300,0
20250401,154900,2155109000,41300,41300,41300,41300,0
20250401,154800,2155109000,41300,41300,41300,41300,0
20250401,154700,2155109000,41300,41300,41300,41300,0
20250401,154600,2155109000,41300,41300,41300,41300,0
20250401,154500,2155109000,41300,41300,41300,41300,0
20250401,154400,2155109000,41300,41300,41300,41300,0
20250401,154300,2155109000,41300,41300,41300,41300,0
20250401,154200,2155109000,41300,41300,41300,41300,0
20250401,154100,2155109000,41300,41300,41300,41300,1356
20250401,154000,2155109000,41300,41300,41300,41300,0
20250401,153900,2155109000,41300,41300,41300,41300,0
20250401,153800,2155109000,41300,41300,41300,41300,0
20250401,153700,2155109000,41300,41300,41300,41300,0
20250401,153600,2155109000,41300,41300,41300,41300,0
20250401,153500,2155109000,41300,41300,41300,41300,0
20250401,153400,2155109000,41300,41300,41300,41300,0
20250401,153300,2155109000,41300,41300,41300,41300,0
20250401,153200,2155109000,41300,41300,41300,41300,0
20250401,153100,2155109000,41300,41300,41300,41300,0
20250401,153000,2155109000,41300,41300,41300,41300,1356
20250401,152900,2099106200,41300,41300,41300,41300,0
20250401,152800,2099106200,41300,41300,41300,41300,0
20250401,152700,2099106200,41300,41300,41300,41300,0
20250401,152600,2099106200,41300,41300,41300,41300,0
20250401,152500,2099106200,41300,41300,41300,41300,0
20250401,152400,2099106200,41300,41300,41300,41300,0
20250401,152300,2099106200,41300,41300,41300,41300,0
20250401,152200,2099106200,41300,41300,41300,41300,0
20250401,152100,2099106200,41300,41300,41300,41300,0
20250401,152000,2099106200,41300,41300,41300,41300,0
20250401,151900,2099106200,41300,41250,41300,41200,93
20250401,151800,2095265850,41300,41250,41300,41200,141
20250401,151700,2089450350,41250,41250,41300,41200,238
20250401,151600,2079631950,41300,41250,41300,41200,382
20250401,151500,2063875050,41250,41250,41300,41200,116
20250401,151400,2059089350,41250,41300,41350,41200,383
20250401,151300,2043284550,41400,41300,41400,41250,338
20250401,151200,2029326400,41400,41400,41400,41300,69
20250401,151100,2026472350,41400,41350,41400,41350,67
20250401,151000,2023698850,41400,41150,41400,41150,156
20250401,150900,2017253400,41400,41150,41400,41150,102
20250401,150800,2013042850,41150,41350,41400,41150,125
20250401,150700,2007891700,41350,41250,41400,41250,132
20250401,150600,2002436950,41350,41250,41350,41250,158
20250401,150500,1995918900,41250,41200,41250,41200,12
20250401,150400,1995424250,41200,41150,41250,41150,145
20250401,150300,1989452050,41200,41200,41200,41200,20
20250401,150200,1988628050,41250,41200,41250,41200,54
20250401,150100,1986403100,41100,41100,41100,41100,0
20250401,150000,1986403100,41100,41100,41100,41100,85
20250401,145900,1982909600,41200,41150,41200,41100,187
20250401,145800,1975215100,41150,41050,41150,41050,103
20250401,145700,1970986500,41150,41100,41150,41100,68
20250401,145600,1968190500,41200,41200,41200,41150,93
20250401,145500,1964363350,41200,41050,41250,41050,479
20250401,145400,1944636500,41150,41000,41150,41000,99
20250401,145300,1940572400,40950,40950,41000,40950,134
20250401,145200,1935084950,41050,40950,41050,40950,113
20250401,145100,1930457300,41000,41000,41050,40950,83
20250401,145000,1927055400,40950,41000,41050,40950,93
20250401,144900,1923246150,40950,41000,41000,40950,94
20250401,144800,1919393850,41000,40950,41100,40950,76
20250401,144700,1916280000,40950,41050,41100,40950,178
20250401,144600,1908981400,41050,41050,41050,41000,189
20250401,144500,1901228300,41050,40950,41050,40950,84
20250401,144400,1897787450,40950,41000,41000,40950,179
20250401,144300,1890451250,41000,41050,41050,41000,102
20250401,144200,1886266000,41050,41050,41050,41050,75
20250401,144100,1883187250,41050,41100,41100,41000,90
20250401,144000,1879497050,41050,41000,41100,41000,111
20250401,143900,1874945350,41050,41000,41050,41000,110
20250401,143800,1870431850,41100,41000,41100,40950,127
20250401,143700,1865226550,41000,41050,41050,41000,136
20250401,143600,1859648900,41000,41000,41000,41000,84
20250401,143500,1856204900,41000,41050,41100,41000,94
20250401,143400,1852350650,41000,41000,41100,40950,112
20250401,143300,1847760750,40950,41000,41000,40950,86
20250401,143200,1844236400,41000,41050,41050,41000,145
20250401,143100,1838288725,41050,41050,41050,41000,119
20250401,143000,1833408025,41000,41050,41050,41000,80
20250401,142900,1830126025,41050,41050,41100,41000,121
20250401,142800,1825160475,41050,41000,41050,40950,123
20250401,142700,1820121975,40950,40950,41000,40950,116
20250401,142600,1815370525,40950,41050,41050,40950,185
20250401,142500,1807787225,41050,41050,41050,41050,117
20250401,142400,1802984375,41050,41000,41100,41000,77
20250401,142300,1799821675,41000,41050,41100,41000,138
20250401,142200,1794161375,41000,41050,41050,41000,62
20250401,142100,1791617575,41050,41000,41050,41000,112
20250401,142000,1787020125,41050,41150,41150,41050,109
20250401,141900,1782545275,41150,41050,41150,41050,120
20250401,141800,1777618425,41050,41100,41100,41050,102
20250401,141700,1773430675,41100,41050,41100,41050,112
20250401,141600,1768829675,41150,41050,41150,41000,103
20250401,141500,1764606175,41000,41050,41050,41000,148
20250401,141400,1758536175,41000,41050,41050,41000,99
20250401,141300,1754476825,41050,41100,41100,41000,56
20250401,141200,1752179775,41100,41000,41150,41000,147
20250401,141100,1746140325,41000,41000,41100,41000,135
20250401,141000,1740604225,41050,41000,41050,41000,101
20250401,140900,1736462875,41000,41050,41050,41000,124
20250401,140800,1731377725,41050,41050,41050,41050,107
20250401,140700,1726985375,41050,41100,41100,41000,118
20250401,140600,1722140275,41000,41100,41150,41000,87
20250401,140500,1718568625,41100,41050,41100,41050,61
20250401,140400,1716062675,40950,41000,41100,40950,156
20250401,140300,1709665025,41000,41050,41100,41000,48
20250401,140200,1707696675,41050,41000,41050,40950,100
20250401,140100,1703598725,41000,41000,41000,41000,506
20250401,140000,1682852725,41050,41050,41050,41000,162
20250401,135900,1676205875,41050,41050,41100,41050,196
20250401,135800,1668155075,41050,41100,41200,41050,212
20250401,135700,1659437175,41050,41200,41200,41050,286
20250401,135600,1647679225,41200,41200,41250,41200,252
20250401,135500,1637295225,41200,41250,41250,41200,167
20250401,135400,1630412575,41250,41250,41250,41250,100
20250401,135300,1626287575,41250,41250,41250,41250,19
20250401,135200,1625503825,41300,41300,41300,41250,16
20250401,135100,1624843375,41250,41300,41300,41250,21
20250401,135000,1623976225,41250,41300,41300,41250,50
20250401,134900,1621911525,41300,41250,41300,41250,114
20250401,134800,1617208775,41200,41250,41250,41200,176
20250401,134700,1609948925,41300,41300,41300,41300,80
20250401,134600,1606644925,41300,41350,41350,41300,155
20250401,134500,1600235925,41350,41400,41400,41350,157
20250401,134400,1593743675,41400,41350,41400,41350,16
20250401,134300,1593081575,41400,41300,41400,41300,21
20250401,134200,1592212775,41400,41400,41400,41350,206
20250401,134100,1583692225,41450,41450,41450,41450,54
20250401,134000,1581453925,41550,41400,41550,41400,261
20250401,133900,1570632925,41450,41500,41500,41450,72
20250401,133800,1567646975,41550,41500,41550,41500,60
20250401,133700,1565154325,41500,41500,41550,41500,152
20250401,133600,1558845375,41450,41400,41450,41400,122
20250401,133500,1553790625,41350,41400,41450,41350,62
20250401,133400,1551223325,41400,41400,41400,41400,24
20250401,133300,1550229725,41400,41400,41400,41375,39
20250401,133200,1548615625,41400,41350,41400,41300,135
20250401,133100,1543039075,41300,41400,41400,41300,656
20250401,133000,1515921425,41400,41400,41400,41400,36
20250401,132900,1514431025,41400,41400,41400,41350,100
20250401,132800,1510291625,41400,41400,41400,41400,12
20250401,132700,1509794825,41400,41450,41450,41350,87
20250401,132600,1506193525,41400,41450,41450,41400,22
20250401,132500,1505281875,41450,41450,41450,41450,11
20250401,132400,1504825925,41450,41450,41450,41350,263
20250401,132300,1493938425,41450,41400,41450,41400,123
20250401,132200,1488846175,41400,41400,41400,41400,68
20250401,132100,1486030975,41400,41350,41400,41350,224
20250401,132000,1476767025,41350,41350,41350,41350,25
20250401,131900,1475733275,41350,41350,41350,41300,125
20250401,131800,1470569825,41350,41350,41350,41300,67
20250401,131700,1467799625,41300,41350,41400,41300,176
20250401,131600,1460526375,41350,41350,41350,41300,59
20250401,131500,1458087525,41300,41350,41350,41300,52
20250401,131400,1455937625,41300,41250,41300,41250,519
20250401,131300,1434504325,41250,41250,41250,41200,75
20250401,131200,1431411125,41300,41250,41300,41250,29
20250401,131100,1430213975,41250,41200,41300,41200,94
20250401,131000,1426336475,41250,41200,41250,41150,77
20250401,130900,1423163225,41200,41200,41200,41200,27
20250401,130800,1422050825,41100,41150,41150,41100,26
20250401,130700,1420981275,41100,41150,41150,41100,41
20250401,130600,1419294425,41050,41150,41150,41050,94
20250401,130500,1415432225,41100,41100,41100,41100,63
20250401,130400,1412842925,41100,41100,41150,41100,8
20250401,130300,1412514075,41050,41100,41100,41000,566
20250401,130200,1389260575,41050,41050,41050,41050,20
20250401,130100,1388439575,41050,41000,41050,41000,225
20250401,130000,1379208625,41050,41050,41100,41000,168
20250401,125900,1372316525,41100,41150,41150,41100,414
20250401,125800,1355295975,41150,41150,41150,41100,13
20250401,125700,1354761075,41100,41100,41100,41100,11
20250401,125600,1354308975,41200,41200,41200,41150,7
20250401,125500,1354020625,41100,41200,41200,41100,16
20250401,125400,1353362125,41200,41200,41250,41150,1505
20250401,125300,1291359575,41250,41200,41250,41200,21
20250401,125200,1290493375,41250,41300,41300,41250,17
20250401,125100,1289791575,41250,41300,41300,41250,161
20250401,125000,1283149775,41300,41250,41300,41250,12
20250401,124900,1282654475,41250,41250,41250,41250,6
20250401,124800,1282406975,41300,41300,41300,41300,16
20250401,124700,1281746175,41300,41300,41300,41300,330
20250401,124600,1268117175,41350,41350,41350,41350,0
20250401,124500,1268117175,41350,41350,41400,41350,115
20250401,124400,1263361375,41350,41400,41400,41350,29
20250401,124300,1262161125,41350,41400,41400,41350,12
20250401,124200,1261664425,41350,41350,41350,41350,53
20250401,124100,1259472875,41300,41350,41400,41300,32
20250401,124000,1258149025,41350,41350,41350,41300,17
20250401,123900,1257446125,41350,41350,41350,41300,40
20250401,123800,1255792425,41400,41350,41400,41350,19
20250401,123700,1255005875,41300,41300,41300,41300,1
20250401,123600,1254964575,41350,41400,41400,41300,75
20250401,123500,1251865325,41350,41350,41350,41350,37
20250401,123400,1250335375,41400,41300,41400,41300,214
20250401,123300,1241476425,41400,41400,41400,41350,34
20250401,123200,1240069125,41350,41350,41350,41350,4
20250401,123100,1239903725,41300,41300,41350,41300,26
20250401,123000,1238829275,41350,41400,41400,41350,29
20250401,122900,1237629675,41350,41300,41350,41300,13
20250401,122800,1237092175,41350,41350,41350,41300,23
20250401,122700,1236141675,41350,41400,41400,41350,46
20250401,122600,1234238775,41350,41300,41350,41300,16
20250401,122500,1233577525,41350,41350,41350,41300,27
20250401,122400,1232461375,41350,41350,41350,41350,30
20250401,122300,1231220875,41350,41350,41350,41350,106
20250401,122200,1226837775,41350,41400,41400,41350,10
20250401,122100,1226424025,41400,41350,41400,41300,84
20250401,122000,1222950425,41350,41350,41350,41300,13
20250401,121900,1222413225,41350,41350,41350,41300,15
20250401,121800,1221793375,41350,41350,41350,41300,18
20250401,121700,1221049425,41350,41350,41350,41350,47
20250401,121600,1219105975,41350,41400,41400,41350,35
20250401,121500,1217657275,41400,41450,41450,41400,29
20250401,121400,1216455525,41400,41400,41450,41350,235
20250401,121300,1206726525,41400,41350,41400,41300,53
20250401,121200,1204534875,41350,41350,41350,41350,32
20250401,121100,1203211675,41350,41350,41350,41350,9
20250401,121000,1202839525,41350,41300,41350,41300,8
20250401,120900,1202509025,41400,41350,41400,41350,50
20250401,120800,1200441425,41350,41350,41350,41300,16
20250401,120700,1199780125,41350,41300,41350,41250,90
20250401,120600,1196063325,41300,41350,41350,41300,54
20250401,120500,1193830525,41300,41350,41350,41250,9
20250401,120400,1193459025,41350,41350,41350,41250,14
20250401,120300,1192880725,41350,41300,41350,41300,92
20250401,120200,1189080975,41300,41300,41350,41250,189
20250401,120100,1181278675,41300,41300,41300,41300,49
20250401,120000,1179254975,41300,41300,41300,41300,6
20250401,115900,1179007175,41300,41300,41300,41300,18
20250401,115800,1178263775,41350,41350,41350,41350,0
20250401,115700,1178263775,41350,41250,41350,41250,33
20250401,115600,1176900475,41250,41350,41350,41250,11
20250401,115500,1176446325,41300,41200,41350,41200,181
20250401,115400,1168973825,41250,41250,41250,41200,28
20250401,115300,1167819125,41250,41250,41250,41250,0
20250401,115200,1167819125,41250,41250,41250,41200,100
20250401,115100,1163697125,41250,41200,41250,41200,39
20250401,115000,1162089525,41300,41300,41300,41250,8
20250401,114900,1161759175,41300,41250,41300,41250,62
20250401,114800,1159200775,41300,41300,41300,41300,11
20250401,114700,1158746475,41300,41300,41300,41300,58
20250401,114600,1156351075,41300,41350,41350,41300,99
20250401,114500,1152258225,41350,41350,41350,41350,20
20250401,114400,1151431225,41350,41350,41350,41350,90
20250401,114300,1147709725,41350,41350,41400,41350,45
20250401,114200,1145848625,41350,41350,41350,41250,7
20250401,114100,1145559275,41350,41300,41350,41200,102
20250401,114000,1141346675,41300,41300,41300,41200,19
20250401,113900,1140562825,41300,41250,41300,41200,20
20250401,113800,1139737575,41300,41300,41300,41300,92
20250401,113700,1135937975,41300,41200,41300,41200,865
20250401,113600,1100268375,41200,41150,41200,41150,39
20250401,113500,1098663475,41175,41175,41175,41150,8
20250401,113400,1098334225,41175,41175,41175,41150,67
20250401,113300,1095577100,41175,41100,41200,41100,54
20250401,113200,1093353050,41150,41200,41200,41150,88
20250401,113100,1089728000,41200,41250,41250,41200,11
20250401,113000,1089274300,41300,41250,41300,41200,169
20250401,112900,1082306650,41250,41250,41300,41250,47
20250401,112800,1080366350,41250,41400,41400,41200,242
20250401,112700,1070373250,41400,41300,41400,41200,188
20250401,112600,1062613200,41400,41350,41400,41300,59
20250401,112500,1060174250,41350,41250,41400,41250,147
20250401,112400,1054105950,41250,41200,41250,41200,76
20250401,112300,1050971800,41200,41200,41200,41150,76
20250401,112200,1047841450,41150,41000,41150,41000,548
20250401,112100,1025313600,41100,41050,41100,41050,43
20250401,112000,1023546500,41050,41100,41100,41050,60
20250401,111900,1021082650,41050,41100,41100,41050,13
20250401,111800,1020548950,41100,41050,41100,41000,55
20250401,111700,1018291050,41000,40950,41050,40950,36
20250401,111600,1016814750,41050,41050,41050,41050,33
20250401,111500,1015460100,41050,41000,41050,41000,57
20250401,111400,1013121150,41000,40900,41000,40900,14
20250401,111300,1012547750,41050,41000,41050,41000,117
20250401,111200,1007750650,41000,41000,41000,40900,40
20250401,111100,1006112400,41000,40900,41000,40850,269
20250401,111000,995106750,40850,40850,40900,40850,16
20250401,110900,994453050,40850,40850,40900,40850,14
20250401,110800,993881100,40850,40850,40850,40850,1
20250401,110700,993840250,40850,40850,40850,40850,63
20250401,110600,991266700,40900,40950,40950,40900,161
20250401,110500,984680350,40950,40950,40950,40950,60
20250401,110400,982223350,40950,40950,41000,40950,118
20250401,110300,977389650,40950,40900,41000,40800,499
20250401,110200,956972300,40850,40850,40850,40850,13
20250401,110100,956441250,40850,40800,40850,40750,88
20250401,110000,952847100,40850,40800,40850,40700,241
20250401,105900,943023050,40750,40750,40800,40750,254
20250401,105800,932667450,40700,40750,40750,40700,260
20250401,105700,922085350,40750,40650,40750,40250,867
20250401,105600,887028650,40750,40700,40750,40700,24
20250401,105500,886050700,40750,40700,40750,40500,1055
20250401,105400,843265100,40800,40650,40800,40650,169
20250401,105300,836377600,40650,40600,40650,40600,31
20250401,105200,835118050,40600,40700,40700,40600,239
20250401,105100,825406750,40700,40800,40800,40700,392
20250401,105000,809428400,40800,40800,40850,40800,118
20250401,104900,804612450,40800,40800,40800,40750,68
20250401,104800,801838900,40850,40750,40850,40750,8
20250401,104700,801512600,40800,40850,40850,40800,353
20250401,104600,787102550,40800,40800,40800,40700,319
20250401,104500,774091500,40700,40650,40700,40600,30
20250401,104400,772871150,40600,40500,40600,40500,423
20250401,104300,755708400,40500,40500,40500,40400,358
20250401,104200,741215150,40350,40500,40500,40350,9
20250401,104100,740851700,40450,40400,40450,40400,70
20250401,104000,738021650,40400,40400,40400,40400,59
20250401,103900,735638050,40400,40450,40450,40400,35
20250401,103800,734222600,40400,40350,40400,40350,71
20250401,103700,731355050,40400,40450,40450,40350,170
20250401,103600,724488500,40450,40450,40500,40450,63
20250401,103500,721940050,40500,40550,40550,40450,52
20250401,103400,719833900,40550,40500,40550,40350,131
20250401,103300,714533900,40500,40525,40550,40500,147
20250401,103200,708574425,40525,40500,40525,40500,2
20250401,103100,708493400,40500,40550,40550,40500,127
20250401,103000,703348900,40550,40500,40600,40450,130
20250401,102900,698082450,40500,40600,40600,40450,394
20250401,102800,682125050,40650,40600,40650,40550,18
20250401,102700,681394700,40500,40700,40700,40500,461
20250401,102600,662692550,40600,40600,40750,40600,131
20250401,102500,657371150,40600,40700,40750,40600,333
20250401,102400,643833850,40700,40650,40700,40650,14
20250401,102300,643264150,40700,40650,40700,40650,152
20250401,102200,637078300,40650,40700,40700,40650,56
20250401,102100,634801850,40650,40700,40700,40650,111
20250401,102000,630284700,40700,40750,40750,40650,20
20250401,101900,629470550,40750,40750,40800,40650,187
20250401,101800,621862600,40750,40750,40750,40750,40
20250401,101700,620232600,40700,40700,40700,40700,11
20250401,101600,619784900,40700,40700,40700,40700,0
20250401,101500,619784900,40700,40750,40750,40700,324
20250401,101400,606592150,40750,40850,40850,40750,24
20250401,101300,605613350,40850,40850,40850,40700,25
20250401,101200,604593000,40850,40850,40850,40850,16
20250401,101100,603939400,40750,40800,41000,40750,784
20250401,101000,571954750,40800,40750,40800,40700,299
20250401,100900,559769200,40750,40750,40750,40750,3
20250401,100800,559646950,40750,40700,40750,40550,324
20250401,100700,546475350,40700,40750,40750,40700,14
20250401,100600,545905450,40750,40750,40750,40750,74
20250401,100500,542889950,40700,40700,40700,40700,6
20250401,100400,542645750,40800,40750,40800,40700,19
20250401,100300,541871950,40800,40750,40800,40750,165
20250401,100200,535140650,40600,40800,40800,40600,9
20250401,100100,534774650,40800,40800,40850,40550,344
20250401,100000,520771350,40850,40950,40950,40800,207
20250401,095900,512320150,40950,40900,40950,40900,2
20250401,095800,512238300,41050,40900,41050,40900,157
20250401,095700,505801300,40950,40900,40950,40900,10
20250401,095600,505392200,40950,41000,41000,40850,267
20250401,095500,494468800,40950,40950,41050,40900,138
20250401,095400,488824150,41000,40950,41000,40900,22
20250401,095300,487923500,40950,41000,41000,40950,2
20250401,095200,487841550,41000,40900,41000,40900,37
20250401,095100,486325150,41000,40900,41000,40900,121
20250401,095000,481371200,40900,41050,41050,40900,119
20250401,094900,476494900,41000,41050,41100,41000,132
20250401,094800,471079975,41050,41200,41200,41050,224
20250401,094700,461876725,41200,41050,41200,41050,207
20250401,094600,453368575,41100,41000,41100,41000,125
20250401,094500,448241275,41000,41000,41000,40950,25
20250401,094400,447216325,41000,40850,41000,40850,17
20250401,094300,446520375,41000,40900,41000,40900,25
20250401,094200,445495575,40950,40950,40950,40950,0
20250401,094100,445495575,40950,40850,40950,40800,154
20250401,094000,439210925,40800,40950,40950,40800,460
20250401,093900,420401825,40950,40950,40950,40900,279
20250401,093800,408987275,40950,41000,41050,40900,680
20250401,093700,381108225,41050,41100,41100,41050,69
20250401,093600,378274825,41100,41150,41200,41100,140
20250401,093500,372513925,41200,41250,41250,41200,62
20250401,093400,369957725,41250,41200,41300,41200,505
20250401,093300,349129875,41200,41400,41400,41200,69
20250401,093200,346285475,41250,41400,41400,41250,588
20250401,093100,322009825,41400,41550,41550,41400,40
20250401,093000,320352975,41550,41650,41650,41500,157
20250401,092900,313822825,41600,41500,41600,41500,11
20250401,092800,313365725,41600,41550,41600,41550,124
20250401,092700,308208725,41400,41500,41600,41400,236
20250401,092600,298417625,41500,41550,41700,41500,381
20250401,092500,282585075,41500,41750,41750,41500,253
20250401,092400,272058525,41750,41650,41750,41650,191
20250401,092300,264098275,41750,41775,41775,41750,45
20250401,092200,262219500,41750,41750,41900,41700,434
20250401,092100,244109650,41750,41950,41950,41750,509
20250401,092000,222830750,41950,41850,41950,41750,153
20250401,091900,216431300,41850,41950,41950,41850,101
20250401,091800,212200850,41950,41950,41950,41850,12
20250401,091700,211697950,41800,41900,41900,41800,13
20250401,091600,211153350,41750,41850,41850,41750,70
20250401,091500,208227300,41800,41950,42000,41800,231
20250401,091400,198545400,42000,41900,42000,41900,57
20250401,091300,196156500,41900,42050,42050,41900,305
20250401,091200,183347400,42050,42100,42100,42050,17
20250401,091100,182631900,42100,42150,42150,42000,158
20250401,091000,175988550,42150,42200,42200,42150,64
20250401,090900,173287950,42200,42150,42250,42100,618
20250401,090800,147220700,42150,42050,42150,42050,191
20250401,090700,139178250,41950,41950,41950,41950,20
20250401,090600,138339250,42000,41650,42000,41650,301
20250401,090500,125742800,41650,41500,41700,41500,327
20250401,090400,112144800,41700,41650,41700,41500,10
20250401,090300,111728400,41650,41750,41750,41650,188
20250401,090200,103898100,41700,41700,41750,41600,192
20250401,090100,95893750,41700,41800,41800,41550,587
20250401,090000,71443800,42150,41300,42300,41300,1721
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184100 2155109000 41300 41300 41300 41300 1356
3 20250401 184000 2155109000 41300 41300 41300 41300 0
4 20250401 183900 2155109000 41300 41300 41300 41300 0
5 20250401 183800 2155109000 41300 41300 41300 41300 0
6 20250401 183700 2155109000 41300 41300 41300 41300 0
7 20250401 183600 2155109000 41300 41300 41300 41300 0
8 20250401 183500 2155109000 41300 41300 41300 41300 0
9 20250401 183400 2155109000 41300 41300 41300 41300 0
10 20250401 183300 2155109000 41300 41300 41300 41300 0
11 20250401 183200 2155109000 41300 41300 41300 41300 0
12 20250401 183100 2155109000 41300 41300 41300 41300 0
13 20250401 183000 2155109000 41300 41300 41300 41300 0
14 20250401 182900 2155109000 41300 41300 41300 41300 0
15 20250401 182800 2155109000 41300 41300 41300 41300 0
16 20250401 182700 2155109000 41300 41300 41300 41300 0
17 20250401 182600 2155109000 41300 41300 41300 41300 0
18 20250401 182500 2155109000 41300 41300 41300 41300 0
19 20250401 182400 2155109000 41300 41300 41300 41300 0
20 20250401 182300 2155109000 41300 41300 41300 41300 0
21 20250401 182200 2155109000 41300 41300 41300 41300 0
22 20250401 182100 2155109000 41300 41300 41300 41300 0
23 20250401 182000 2155109000 41300 41300 41300 41300 0
24 20250401 181900 2155109000 41300 41300 41300 41300 0
25 20250401 181800 2155109000 41300 41300 41300 41300 0
26 20250401 181700 2155109000 41300 41300 41300 41300 0
27 20250401 181600 2155109000 41300 41300 41300 41300 0
28 20250401 181500 2155109000 41300 41300 41300 41300 0
29 20250401 181400 2155109000 41300 41300 41300 41300 0
30 20250401 181300 2155109000 41300 41300 41300 41300 0
31 20250401 181200 2155109000 41300 41300 41300 41300 0
32 20250401 181100 2155109000 41300 41300 41300 41300 1356
33 20250401 181000 2155109000 41300 41300 41300 41300 0
34 20250401 180900 2155109000 41300 41300 41300 41300 0
35 20250401 180800 2155109000 41300 41300 41300 41300 0
36 20250401 180700 2155109000 41300 41300 41300 41300 0
37 20250401 180600 2155109000 41300 41300 41300 41300 0
38 20250401 180500 2155109000 41300 41300 41300 41300 0
39 20250401 180400 2155109000 41300 41300 41300 41300 0
40 20250401 180300 2155109000 41300 41300 41300 41300 0
41 20250401 180200 2155109000 41300 41300 41300 41300 0
42 20250401 180100 2155109000 41300 41300 41300 41300 0
43 20250401 180000 2155109000 41300 41300 41300 41300 0
44 20250401 175900 2155109000 41300 41300 41300 41300 0
45 20250401 175800 2155109000 41300 41300 41300 41300 0
46 20250401 175700 2155109000 41300 41300 41300 41300 0
47 20250401 175600 2155109000 41300 41300 41300 41300 0
48 20250401 175500 2155109000 41300 41300 41300 41300 0
49 20250401 175400 2155109000 41300 41300 41300 41300 0
50 20250401 175300 2155109000 41300 41300 41300 41300 0
51 20250401 175200 2155109000 41300 41300 41300 41300 0
52 20250401 175100 2155109000 41300 41300 41300 41300 0
53 20250401 175000 2155109000 41300 41300 41300 41300 0
54 20250401 174900 2155109000 41300 41300 41300 41300 0
55 20250401 174800 2155109000 41300 41300 41300 41300 0
56 20250401 174700 2155109000 41300 41300 41300 41300 0
57 20250401 174600 2155109000 41300 41300 41300 41300 0
58 20250401 174500 2155109000 41300 41300 41300 41300 0
59 20250401 174400 2155109000 41300 41300 41300 41300 0
60 20250401 174300 2155109000 41300 41300 41300 41300 0
61 20250401 174200 2155109000 41300 41300 41300 41300 0
62 20250401 174100 2155109000 41300 41300 41300 41300 1356
63 20250401 174000 2155109000 41300 41300 41300 41300 0
64 20250401 173900 2155109000 41300 41300 41300 41300 0
65 20250401 173800 2155109000 41300 41300 41300 41300 0
66 20250401 173700 2155109000 41300 41300 41300 41300 0
67 20250401 173600 2155109000 41300 41300 41300 41300 0
68 20250401 173500 2155109000 41300 41300 41300 41300 0
69 20250401 173400 2155109000 41300 41300 41300 41300 0
70 20250401 173300 2155109000 41300 41300 41300 41300 0
71 20250401 173200 2155109000 41300 41300 41300 41300 0
72 20250401 173100 2155109000 41300 41300 41300 41300 0
73 20250401 173000 2155109000 41300 41300 41300 41300 0
74 20250401 172900 2155109000 41300 41300 41300 41300 0
75 20250401 172800 2155109000 41300 41300 41300 41300 0
76 20250401 172700 2155109000 41300 41300 41300 41300 0
77 20250401 172600 2155109000 41300 41300 41300 41300 0
78 20250401 172500 2155109000 41300 41300 41300 41300 0
79 20250401 172400 2155109000 41300 41300 41300 41300 0
80 20250401 172300 2155109000 41300 41300 41300 41300 0
81 20250401 172200 2155109000 41300 41300 41300 41300 0
82 20250401 172100 2155109000 41300 41300 41300 41300 0
83 20250401 172000 2155109000 41300 41300 41300 41300 0
84 20250401 171900 2155109000 41300 41300 41300 41300 0
85 20250401 171800 2155109000 41300 41300 41300 41300 0
86 20250401 171700 2155109000 41300 41300 41300 41300 0
87 20250401 171600 2155109000 41300 41300 41300 41300 0
88 20250401 171500 2155109000 41300 41300 41300 41300 0
89 20250401 171400 2155109000 41300 41300 41300 41300 0
90 20250401 171300 2155109000 41300 41300 41300 41300 0
91 20250401 171200 2155109000 41300 41300 41300 41300 0
92 20250401 171100 2155109000 41300 41300 41300 41300 1356
93 20250401 171000 2155109000 41300 41300 41300 41300 0
94 20250401 170900 2155109000 41300 41300 41300 41300 0
95 20250401 170800 2155109000 41300 41300 41300 41300 0
96 20250401 170700 2155109000 41300 41300 41300 41300 0
97 20250401 170600 2155109000 41300 41300 41300 41300 0
98 20250401 170500 2155109000 41300 41300 41300 41300 0
99 20250401 170400 2155109000 41300 41300 41300 41300 0
100 20250401 170300 2155109000 41300 41300 41300 41300 0
101 20250401 170200 2155109000 41300 41300 41300 41300 0
102 20250401 170100 2155109000 41300 41300 41300 41300 0
103 20250401 170000 2155109000 41300 41300 41300 41300 0
104 20250401 165900 2155109000 41300 41300 41300 41300 0
105 20250401 165800 2155109000 41300 41300 41300 41300 0
106 20250401 165700 2155109000 41300 41300 41300 41300 0
107 20250401 165600 2155109000 41300 41300 41300 41300 0
108 20250401 165500 2155109000 41300 41300 41300 41300 0
109 20250401 165400 2155109000 41300 41300 41300 41300 0
110 20250401 165300 2155109000 41300 41300 41300 41300 0
111 20250401 165200 2155109000 41300 41300 41300 41300 0
112 20250401 165100 2155109000 41300 41300 41300 41300 0
113 20250401 165000 2155109000 41300 41300 41300 41300 0
114 20250401 164900 2155109000 41300 41300 41300 41300 0
115 20250401 164800 2155109000 41300 41300 41300 41300 0
116 20250401 164700 2155109000 41300 41300 41300 41300 0
117 20250401 164600 2155109000 41300 41300 41300 41300 0
118 20250401 164500 2155109000 41300 41300 41300 41300 0
119 20250401 164400 2155109000 41300 41300 41300 41300 0
120 20250401 164300 2155109000 41300 41300 41300 41300 0
121 20250401 164200 2155109000 41300 41300 41300 41300 0
122 20250401 164100 2155109000 41300 41300 41300 41300 1356
123 20250401 164000 2155109000 41300 41300 41300 41300 0
124 20250401 163900 2155109000 41300 41300 41300 41300 0
125 20250401 163800 2155109000 41300 41300 41300 41300 0
126 20250401 163700 2155109000 41300 41300 41300 41300 0
127 20250401 163600 2155109000 41300 41300 41300 41300 0
128 20250401 163500 2155109000 41300 41300 41300 41300 0
129 20250401 163400 2155109000 41300 41300 41300 41300 0
130 20250401 163300 2155109000 41300 41300 41300 41300 0
131 20250401 163200 2155109000 41300 41300 41300 41300 0
132 20250401 163100 2155109000 41300 41300 41300 41300 0
133 20250401 163000 2155109000 41300 41300 41300 41300 0
134 20250401 162900 2155109000 41300 41300 41300 41300 0
135 20250401 162800 2155109000 41300 41300 41300 41300 0
136 20250401 162700 2155109000 41300 41300 41300 41300 0
137 20250401 162600 2155109000 41300 41300 41300 41300 0
138 20250401 162500 2155109000 41300 41300 41300 41300 0
139 20250401 162400 2155109000 41300 41300 41300 41300 0
140 20250401 162300 2155109000 41300 41300 41300 41300 0
141 20250401 162200 2155109000 41300 41300 41300 41300 0
142 20250401 162100 2155109000 41300 41300 41300 41300 0
143 20250401 162000 2155109000 41300 41300 41300 41300 0
144 20250401 161900 2155109000 41300 41300 41300 41300 0
145 20250401 161800 2155109000 41300 41300 41300 41300 0
146 20250401 161700 2155109000 41300 41300 41300 41300 0
147 20250401 161600 2155109000 41300 41300 41300 41300 0
148 20250401 161500 2155109000 41300 41300 41300 41300 0
149 20250401 161400 2155109000 41300 41300 41300 41300 0
150 20250401 161300 2155109000 41300 41300 41300 41300 0
151 20250401 161200 2155109000 41300 41300 41300 41300 0
152 20250401 161100 2155109000 41300 41300 41300 41300 1356
153 20250401 161000 2155109000 41300 41300 41300 41300 0
154 20250401 160900 2155109000 41300 41300 41300 41300 0
155 20250401 160800 2155109000 41300 41300 41300 41300 0
156 20250401 160700 2155109000 41300 41300 41300 41300 0
157 20250401 160600 2155109000 41300 41300 41300 41300 0
158 20250401 160500 2155109000 41300 41300 41300 41300 0
159 20250401 160400 2155109000 41300 41300 41300 41300 0
160 20250401 160300 2155109000 41300 41300 41300 41300 0
161 20250401 160200 2155109000 41300 41300 41300 41300 0
162 20250401 160100 2155109000 41300 41300 41300 41300 0
163 20250401 160000 2155109000 41300 41300 41300 41300 0
164 20250401 155900 2155109000 41300 41300 41300 41300 0
165 20250401 155800 2155109000 41300 41300 41300 41300 0
166 20250401 155700 2155109000 41300 41300 41300 41300 0
167 20250401 155600 2155109000 41300 41300 41300 41300 0
168 20250401 155500 2155109000 41300 41300 41300 41300 0
169 20250401 155400 2155109000 41300 41300 41300 41300 0
170 20250401 155300 2155109000 41300 41300 41300 41300 0
171 20250401 155200 2155109000 41300 41300 41300 41300 0
172 20250401 155100 2155109000 41300 41300 41300 41300 0
173 20250401 155000 2155109000 41300 41300 41300 41300 0
174 20250401 154900 2155109000 41300 41300 41300 41300 0
175 20250401 154800 2155109000 41300 41300 41300 41300 0
176 20250401 154700 2155109000 41300 41300 41300 41300 0
177 20250401 154600 2155109000 41300 41300 41300 41300 0
178 20250401 154500 2155109000 41300 41300 41300 41300 0
179 20250401 154400 2155109000 41300 41300 41300 41300 0
180 20250401 154300 2155109000 41300 41300 41300 41300 0
181 20250401 154200 2155109000 41300 41300 41300 41300 0
182 20250401 154100 2155109000 41300 41300 41300 41300 1356
183 20250401 154000 2155109000 41300 41300 41300 41300 0
184 20250401 153900 2155109000 41300 41300 41300 41300 0
185 20250401 153800 2155109000 41300 41300 41300 41300 0
186 20250401 153700 2155109000 41300 41300 41300 41300 0
187 20250401 153600 2155109000 41300 41300 41300 41300 0
188 20250401 153500 2155109000 41300 41300 41300 41300 0
189 20250401 153400 2155109000 41300 41300 41300 41300 0
190 20250401 153300 2155109000 41300 41300 41300 41300 0
191 20250401 153200 2155109000 41300 41300 41300 41300 0
192 20250401 153100 2155109000 41300 41300 41300 41300 0
193 20250401 153000 2155109000 41300 41300 41300 41300 1356
194 20250401 152900 2099106200 41300 41300 41300 41300 0
195 20250401 152800 2099106200 41300 41300 41300 41300 0
196 20250401 152700 2099106200 41300 41300 41300 41300 0
197 20250401 152600 2099106200 41300 41300 41300 41300 0
198 20250401 152500 2099106200 41300 41300 41300 41300 0
199 20250401 152400 2099106200 41300 41300 41300 41300 0
200 20250401 152300 2099106200 41300 41300 41300 41300 0
201 20250401 152200 2099106200 41300 41300 41300 41300 0
202 20250401 152100 2099106200 41300 41300 41300 41300 0
203 20250401 152000 2099106200 41300 41300 41300 41300 0
204 20250401 151900 2099106200 41300 41250 41300 41200 93
205 20250401 151800 2095265850 41300 41250 41300 41200 141
206 20250401 151700 2089450350 41250 41250 41300 41200 238
207 20250401 151600 2079631950 41300 41250 41300 41200 382
208 20250401 151500 2063875050 41250 41250 41300 41200 116
209 20250401 151400 2059089350 41250 41300 41350 41200 383
210 20250401 151300 2043284550 41400 41300 41400 41250 338
211 20250401 151200 2029326400 41400 41400 41400 41300 69
212 20250401 151100 2026472350 41400 41350 41400 41350 67
213 20250401 151000 2023698850 41400 41150 41400 41150 156
214 20250401 150900 2017253400 41400 41150 41400 41150 102
215 20250401 150800 2013042850 41150 41350 41400 41150 125
216 20250401 150700 2007891700 41350 41250 41400 41250 132
217 20250401 150600 2002436950 41350 41250 41350 41250 158
218 20250401 150500 1995918900 41250 41200 41250 41200 12
219 20250401 150400 1995424250 41200 41150 41250 41150 145
220 20250401 150300 1989452050 41200 41200 41200 41200 20
221 20250401 150200 1988628050 41250 41200 41250 41200 54
222 20250401 150100 1986403100 41100 41100 41100 41100 0
223 20250401 150000 1986403100 41100 41100 41100 41100 85
224 20250401 145900 1982909600 41200 41150 41200 41100 187
225 20250401 145800 1975215100 41150 41050 41150 41050 103
226 20250401 145700 1970986500 41150 41100 41150 41100 68
227 20250401 145600 1968190500 41200 41200 41200 41150 93
228 20250401 145500 1964363350 41200 41050 41250 41050 479
229 20250401 145400 1944636500 41150 41000 41150 41000 99
230 20250401 145300 1940572400 40950 40950 41000 40950 134
231 20250401 145200 1935084950 41050 40950 41050 40950 113
232 20250401 145100 1930457300 41000 41000 41050 40950 83
233 20250401 145000 1927055400 40950 41000 41050 40950 93
234 20250401 144900 1923246150 40950 41000 41000 40950 94
235 20250401 144800 1919393850 41000 40950 41100 40950 76
236 20250401 144700 1916280000 40950 41050 41100 40950 178
237 20250401 144600 1908981400 41050 41050 41050 41000 189
238 20250401 144500 1901228300 41050 40950 41050 40950 84
239 20250401 144400 1897787450 40950 41000 41000 40950 179
240 20250401 144300 1890451250 41000 41050 41050 41000 102
241 20250401 144200 1886266000 41050 41050 41050 41050 75
242 20250401 144100 1883187250 41050 41100 41100 41000 90
243 20250401 144000 1879497050 41050 41000 41100 41000 111
244 20250401 143900 1874945350 41050 41000 41050 41000 110
245 20250401 143800 1870431850 41100 41000 41100 40950 127
246 20250401 143700 1865226550 41000 41050 41050 41000 136
247 20250401 143600 1859648900 41000 41000 41000 41000 84
248 20250401 143500 1856204900 41000 41050 41100 41000 94
249 20250401 143400 1852350650 41000 41000 41100 40950 112
250 20250401 143300 1847760750 40950 41000 41000 40950 86
251 20250401 143200 1844236400 41000 41050 41050 41000 145
252 20250401 143100 1838288725 41050 41050 41050 41000 119
253 20250401 143000 1833408025 41000 41050 41050 41000 80
254 20250401 142900 1830126025 41050 41050 41100 41000 121
255 20250401 142800 1825160475 41050 41000 41050 40950 123
256 20250401 142700 1820121975 40950 40950 41000 40950 116
257 20250401 142600 1815370525 40950 41050 41050 40950 185
258 20250401 142500 1807787225 41050 41050 41050 41050 117
259 20250401 142400 1802984375 41050 41000 41100 41000 77
260 20250401 142300 1799821675 41000 41050 41100 41000 138
261 20250401 142200 1794161375 41000 41050 41050 41000 62
262 20250401 142100 1791617575 41050 41000 41050 41000 112
263 20250401 142000 1787020125 41050 41150 41150 41050 109
264 20250401 141900 1782545275 41150 41050 41150 41050 120
265 20250401 141800 1777618425 41050 41100 41100 41050 102
266 20250401 141700 1773430675 41100 41050 41100 41050 112
267 20250401 141600 1768829675 41150 41050 41150 41000 103
268 20250401 141500 1764606175 41000 41050 41050 41000 148
269 20250401 141400 1758536175 41000 41050 41050 41000 99
270 20250401 141300 1754476825 41050 41100 41100 41000 56
271 20250401 141200 1752179775 41100 41000 41150 41000 147
272 20250401 141100 1746140325 41000 41000 41100 41000 135
273 20250401 141000 1740604225 41050 41000 41050 41000 101
274 20250401 140900 1736462875 41000 41050 41050 41000 124
275 20250401 140800 1731377725 41050 41050 41050 41050 107
276 20250401 140700 1726985375 41050 41100 41100 41000 118
277 20250401 140600 1722140275 41000 41100 41150 41000 87
278 20250401 140500 1718568625 41100 41050 41100 41050 61
279 20250401 140400 1716062675 40950 41000 41100 40950 156
280 20250401 140300 1709665025 41000 41050 41100 41000 48
281 20250401 140200 1707696675 41050 41000 41050 40950 100
282 20250401 140100 1703598725 41000 41000 41000 41000 506
283 20250401 140000 1682852725 41050 41050 41050 41000 162
284 20250401 135900 1676205875 41050 41050 41100 41050 196
285 20250401 135800 1668155075 41050 41100 41200 41050 212
286 20250401 135700 1659437175 41050 41200 41200 41050 286
287 20250401 135600 1647679225 41200 41200 41250 41200 252
288 20250401 135500 1637295225 41200 41250 41250 41200 167
289 20250401 135400 1630412575 41250 41250 41250 41250 100
290 20250401 135300 1626287575 41250 41250 41250 41250 19
291 20250401 135200 1625503825 41300 41300 41300 41250 16
292 20250401 135100 1624843375 41250 41300 41300 41250 21
293 20250401 135000 1623976225 41250 41300 41300 41250 50
294 20250401 134900 1621911525 41300 41250 41300 41250 114
295 20250401 134800 1617208775 41200 41250 41250 41200 176
296 20250401 134700 1609948925 41300 41300 41300 41300 80
297 20250401 134600 1606644925 41300 41350 41350 41300 155
298 20250401 134500 1600235925 41350 41400 41400 41350 157
299 20250401 134400 1593743675 41400 41350 41400 41350 16
300 20250401 134300 1593081575 41400 41300 41400 41300 21
301 20250401 134200 1592212775 41400 41400 41400 41350 206
302 20250401 134100 1583692225 41450 41450 41450 41450 54
303 20250401 134000 1581453925 41550 41400 41550 41400 261
304 20250401 133900 1570632925 41450 41500 41500 41450 72
305 20250401 133800 1567646975 41550 41500 41550 41500 60
306 20250401 133700 1565154325 41500 41500 41550 41500 152
307 20250401 133600 1558845375 41450 41400 41450 41400 122
308 20250401 133500 1553790625 41350 41400 41450 41350 62
309 20250401 133400 1551223325 41400 41400 41400 41400 24
310 20250401 133300 1550229725 41400 41400 41400 41375 39
311 20250401 133200 1548615625 41400 41350 41400 41300 135
312 20250401 133100 1543039075 41300 41400 41400 41300 656
313 20250401 133000 1515921425 41400 41400 41400 41400 36
314 20250401 132900 1514431025 41400 41400 41400 41350 100
315 20250401 132800 1510291625 41400 41400 41400 41400 12
316 20250401 132700 1509794825 41400 41450 41450 41350 87
317 20250401 132600 1506193525 41400 41450 41450 41400 22
318 20250401 132500 1505281875 41450 41450 41450 41450 11
319 20250401 132400 1504825925 41450 41450 41450 41350 263
320 20250401 132300 1493938425 41450 41400 41450 41400 123
321 20250401 132200 1488846175 41400 41400 41400 41400 68
322 20250401 132100 1486030975 41400 41350 41400 41350 224
323 20250401 132000 1476767025 41350 41350 41350 41350 25
324 20250401 131900 1475733275 41350 41350 41350 41300 125
325 20250401 131800 1470569825 41350 41350 41350 41300 67
326 20250401 131700 1467799625 41300 41350 41400 41300 176
327 20250401 131600 1460526375 41350 41350 41350 41300 59
328 20250401 131500 1458087525 41300 41350 41350 41300 52
329 20250401 131400 1455937625 41300 41250 41300 41250 519
330 20250401 131300 1434504325 41250 41250 41250 41200 75
331 20250401 131200 1431411125 41300 41250 41300 41250 29
332 20250401 131100 1430213975 41250 41200 41300 41200 94
333 20250401 131000 1426336475 41250 41200 41250 41150 77
334 20250401 130900 1423163225 41200 41200 41200 41200 27
335 20250401 130800 1422050825 41100 41150 41150 41100 26
336 20250401 130700 1420981275 41100 41150 41150 41100 41
337 20250401 130600 1419294425 41050 41150 41150 41050 94
338 20250401 130500 1415432225 41100 41100 41100 41100 63
339 20250401 130400 1412842925 41100 41100 41150 41100 8
340 20250401 130300 1412514075 41050 41100 41100 41000 566
341 20250401 130200 1389260575 41050 41050 41050 41050 20
342 20250401 130100 1388439575 41050 41000 41050 41000 225
343 20250401 130000 1379208625 41050 41050 41100 41000 168
344 20250401 125900 1372316525 41100 41150 41150 41100 414
345 20250401 125800 1355295975 41150 41150 41150 41100 13
346 20250401 125700 1354761075 41100 41100 41100 41100 11
347 20250401 125600 1354308975 41200 41200 41200 41150 7
348 20250401 125500 1354020625 41100 41200 41200 41100 16
349 20250401 125400 1353362125 41200 41200 41250 41150 1505
350 20250401 125300 1291359575 41250 41200 41250 41200 21
351 20250401 125200 1290493375 41250 41300 41300 41250 17
352 20250401 125100 1289791575 41250 41300 41300 41250 161
353 20250401 125000 1283149775 41300 41250 41300 41250 12
354 20250401 124900 1282654475 41250 41250 41250 41250 6
355 20250401 124800 1282406975 41300 41300 41300 41300 16
356 20250401 124700 1281746175 41300 41300 41300 41300 330
357 20250401 124600 1268117175 41350 41350 41350 41350 0
358 20250401 124500 1268117175 41350 41350 41400 41350 115
359 20250401 124400 1263361375 41350 41400 41400 41350 29
360 20250401 124300 1262161125 41350 41400 41400 41350 12
361 20250401 124200 1261664425 41350 41350 41350 41350 53
362 20250401 124100 1259472875 41300 41350 41400 41300 32
363 20250401 124000 1258149025 41350 41350 41350 41300 17
364 20250401 123900 1257446125 41350 41350 41350 41300 40
365 20250401 123800 1255792425 41400 41350 41400 41350 19
366 20250401 123700 1255005875 41300 41300 41300 41300 1
367 20250401 123600 1254964575 41350 41400 41400 41300 75
368 20250401 123500 1251865325 41350 41350 41350 41350 37
369 20250401 123400 1250335375 41400 41300 41400 41300 214
370 20250401 123300 1241476425 41400 41400 41400 41350 34
371 20250401 123200 1240069125 41350 41350 41350 41350 4
372 20250401 123100 1239903725 41300 41300 41350 41300 26
373 20250401 123000 1238829275 41350 41400 41400 41350 29
374 20250401 122900 1237629675 41350 41300 41350 41300 13
375 20250401 122800 1237092175 41350 41350 41350 41300 23
376 20250401 122700 1236141675 41350 41400 41400 41350 46
377 20250401 122600 1234238775 41350 41300 41350 41300 16
378 20250401 122500 1233577525 41350 41350 41350 41300 27
379 20250401 122400 1232461375 41350 41350 41350 41350 30
380 20250401 122300 1231220875 41350 41350 41350 41350 106
381 20250401 122200 1226837775 41350 41400 41400 41350 10
382 20250401 122100 1226424025 41400 41350 41400 41300 84
383 20250401 122000 1222950425 41350 41350 41350 41300 13
384 20250401 121900 1222413225 41350 41350 41350 41300 15
385 20250401 121800 1221793375 41350 41350 41350 41300 18
386 20250401 121700 1221049425 41350 41350 41350 41350 47
387 20250401 121600 1219105975 41350 41400 41400 41350 35
388 20250401 121500 1217657275 41400 41450 41450 41400 29
389 20250401 121400 1216455525 41400 41400 41450 41350 235
390 20250401 121300 1206726525 41400 41350 41400 41300 53
391 20250401 121200 1204534875 41350 41350 41350 41350 32
392 20250401 121100 1203211675 41350 41350 41350 41350 9
393 20250401 121000 1202839525 41350 41300 41350 41300 8
394 20250401 120900 1202509025 41400 41350 41400 41350 50
395 20250401 120800 1200441425 41350 41350 41350 41300 16
396 20250401 120700 1199780125 41350 41300 41350 41250 90
397 20250401 120600 1196063325 41300 41350 41350 41300 54
398 20250401 120500 1193830525 41300 41350 41350 41250 9
399 20250401 120400 1193459025 41350 41350 41350 41250 14
400 20250401 120300 1192880725 41350 41300 41350 41300 92
401 20250401 120200 1189080975 41300 41300 41350 41250 189
402 20250401 120100 1181278675 41300 41300 41300 41300 49
403 20250401 120000 1179254975 41300 41300 41300 41300 6
404 20250401 115900 1179007175 41300 41300 41300 41300 18
405 20250401 115800 1178263775 41350 41350 41350 41350 0
406 20250401 115700 1178263775 41350 41250 41350 41250 33
407 20250401 115600 1176900475 41250 41350 41350 41250 11
408 20250401 115500 1176446325 41300 41200 41350 41200 181
409 20250401 115400 1168973825 41250 41250 41250 41200 28
410 20250401 115300 1167819125 41250 41250 41250 41250 0
411 20250401 115200 1167819125 41250 41250 41250 41200 100
412 20250401 115100 1163697125 41250 41200 41250 41200 39
413 20250401 115000 1162089525 41300 41300 41300 41250 8
414 20250401 114900 1161759175 41300 41250 41300 41250 62
415 20250401 114800 1159200775 41300 41300 41300 41300 11
416 20250401 114700 1158746475 41300 41300 41300 41300 58
417 20250401 114600 1156351075 41300 41350 41350 41300 99
418 20250401 114500 1152258225 41350 41350 41350 41350 20
419 20250401 114400 1151431225 41350 41350 41350 41350 90
420 20250401 114300 1147709725 41350 41350 41400 41350 45
421 20250401 114200 1145848625 41350 41350 41350 41250 7
422 20250401 114100 1145559275 41350 41300 41350 41200 102
423 20250401 114000 1141346675 41300 41300 41300 41200 19
424 20250401 113900 1140562825 41300 41250 41300 41200 20
425 20250401 113800 1139737575 41300 41300 41300 41300 92
426 20250401 113700 1135937975 41300 41200 41300 41200 865
427 20250401 113600 1100268375 41200 41150 41200 41150 39
428 20250401 113500 1098663475 41175 41175 41175 41150 8
429 20250401 113400 1098334225 41175 41175 41175 41150 67
430 20250401 113300 1095577100 41175 41100 41200 41100 54
431 20250401 113200 1093353050 41150 41200 41200 41150 88
432 20250401 113100 1089728000 41200 41250 41250 41200 11
433 20250401 113000 1089274300 41300 41250 41300 41200 169
434 20250401 112900 1082306650 41250 41250 41300 41250 47
435 20250401 112800 1080366350 41250 41400 41400 41200 242
436 20250401 112700 1070373250 41400 41300 41400 41200 188
437 20250401 112600 1062613200 41400 41350 41400 41300 59
438 20250401 112500 1060174250 41350 41250 41400 41250 147
439 20250401 112400 1054105950 41250 41200 41250 41200 76
440 20250401 112300 1050971800 41200 41200 41200 41150 76
441 20250401 112200 1047841450 41150 41000 41150 41000 548
442 20250401 112100 1025313600 41100 41050 41100 41050 43
443 20250401 112000 1023546500 41050 41100 41100 41050 60
444 20250401 111900 1021082650 41050 41100 41100 41050 13
445 20250401 111800 1020548950 41100 41050 41100 41000 55
446 20250401 111700 1018291050 41000 40950 41050 40950 36
447 20250401 111600 1016814750 41050 41050 41050 41050 33
448 20250401 111500 1015460100 41050 41000 41050 41000 57
449 20250401 111400 1013121150 41000 40900 41000 40900 14
450 20250401 111300 1012547750 41050 41000 41050 41000 117
451 20250401 111200 1007750650 41000 41000 41000 40900 40
452 20250401 111100 1006112400 41000 40900 41000 40850 269
453 20250401 111000 995106750 40850 40850 40900 40850 16
454 20250401 110900 994453050 40850 40850 40900 40850 14
455 20250401 110800 993881100 40850 40850 40850 40850 1
456 20250401 110700 993840250 40850 40850 40850 40850 63
457 20250401 110600 991266700 40900 40950 40950 40900 161
458 20250401 110500 984680350 40950 40950 40950 40950 60
459 20250401 110400 982223350 40950 40950 41000 40950 118
460 20250401 110300 977389650 40950 40900 41000 40800 499
461 20250401 110200 956972300 40850 40850 40850 40850 13
462 20250401 110100 956441250 40850 40800 40850 40750 88
463 20250401 110000 952847100 40850 40800 40850 40700 241
464 20250401 105900 943023050 40750 40750 40800 40750 254
465 20250401 105800 932667450 40700 40750 40750 40700 260
466 20250401 105700 922085350 40750 40650 40750 40250 867
467 20250401 105600 887028650 40750 40700 40750 40700 24
468 20250401 105500 886050700 40750 40700 40750 40500 1055
469 20250401 105400 843265100 40800 40650 40800 40650 169
470 20250401 105300 836377600 40650 40600 40650 40600 31
471 20250401 105200 835118050 40600 40700 40700 40600 239
472 20250401 105100 825406750 40700 40800 40800 40700 392
473 20250401 105000 809428400 40800 40800 40850 40800 118
474 20250401 104900 804612450 40800 40800 40800 40750 68
475 20250401 104800 801838900 40850 40750 40850 40750 8
476 20250401 104700 801512600 40800 40850 40850 40800 353
477 20250401 104600 787102550 40800 40800 40800 40700 319
478 20250401 104500 774091500 40700 40650 40700 40600 30
479 20250401 104400 772871150 40600 40500 40600 40500 423
480 20250401 104300 755708400 40500 40500 40500 40400 358
481 20250401 104200 741215150 40350 40500 40500 40350 9
482 20250401 104100 740851700 40450 40400 40450 40400 70
483 20250401 104000 738021650 40400 40400 40400 40400 59
484 20250401 103900 735638050 40400 40450 40450 40400 35
485 20250401 103800 734222600 40400 40350 40400 40350 71
486 20250401 103700 731355050 40400 40450 40450 40350 170
487 20250401 103600 724488500 40450 40450 40500 40450 63
488 20250401 103500 721940050 40500 40550 40550 40450 52
489 20250401 103400 719833900 40550 40500 40550 40350 131
490 20250401 103300 714533900 40500 40525 40550 40500 147
491 20250401 103200 708574425 40525 40500 40525 40500 2
492 20250401 103100 708493400 40500 40550 40550 40500 127
493 20250401 103000 703348900 40550 40500 40600 40450 130
494 20250401 102900 698082450 40500 40600 40600 40450 394
495 20250401 102800 682125050 40650 40600 40650 40550 18
496 20250401 102700 681394700 40500 40700 40700 40500 461
497 20250401 102600 662692550 40600 40600 40750 40600 131
498 20250401 102500 657371150 40600 40700 40750 40600 333
499 20250401 102400 643833850 40700 40650 40700 40650 14
500 20250401 102300 643264150 40700 40650 40700 40650 152
501 20250401 102200 637078300 40650 40700 40700 40650 56
502 20250401 102100 634801850 40650 40700 40700 40650 111
503 20250401 102000 630284700 40700 40750 40750 40650 20
504 20250401 101900 629470550 40750 40750 40800 40650 187
505 20250401 101800 621862600 40750 40750 40750 40750 40
506 20250401 101700 620232600 40700 40700 40700 40700 11
507 20250401 101600 619784900 40700 40700 40700 40700 0
508 20250401 101500 619784900 40700 40750 40750 40700 324
509 20250401 101400 606592150 40750 40850 40850 40750 24
510 20250401 101300 605613350 40850 40850 40850 40700 25
511 20250401 101200 604593000 40850 40850 40850 40850 16
512 20250401 101100 603939400 40750 40800 41000 40750 784
513 20250401 101000 571954750 40800 40750 40800 40700 299
514 20250401 100900 559769200 40750 40750 40750 40750 3
515 20250401 100800 559646950 40750 40700 40750 40550 324
516 20250401 100700 546475350 40700 40750 40750 40700 14
517 20250401 100600 545905450 40750 40750 40750 40750 74
518 20250401 100500 542889950 40700 40700 40700 40700 6
519 20250401 100400 542645750 40800 40750 40800 40700 19
520 20250401 100300 541871950 40800 40750 40800 40750 165
521 20250401 100200 535140650 40600 40800 40800 40600 9
522 20250401 100100 534774650 40800 40800 40850 40550 344
523 20250401 100000 520771350 40850 40950 40950 40800 207
524 20250401 095900 512320150 40950 40900 40950 40900 2
525 20250401 095800 512238300 41050 40900 41050 40900 157
526 20250401 095700 505801300 40950 40900 40950 40900 10
527 20250401 095600 505392200 40950 41000 41000 40850 267
528 20250401 095500 494468800 40950 40950 41050 40900 138
529 20250401 095400 488824150 41000 40950 41000 40900 22
530 20250401 095300 487923500 40950 41000 41000 40950 2
531 20250401 095200 487841550 41000 40900 41000 40900 37
532 20250401 095100 486325150 41000 40900 41000 40900 121
533 20250401 095000 481371200 40900 41050 41050 40900 119
534 20250401 094900 476494900 41000 41050 41100 41000 132
535 20250401 094800 471079975 41050 41200 41200 41050 224
536 20250401 094700 461876725 41200 41050 41200 41050 207
537 20250401 094600 453368575 41100 41000 41100 41000 125
538 20250401 094500 448241275 41000 41000 41000 40950 25
539 20250401 094400 447216325 41000 40850 41000 40850 17
540 20250401 094300 446520375 41000 40900 41000 40900 25
541 20250401 094200 445495575 40950 40950 40950 40950 0
542 20250401 094100 445495575 40950 40850 40950 40800 154
543 20250401 094000 439210925 40800 40950 40950 40800 460
544 20250401 093900 420401825 40950 40950 40950 40900 279
545 20250401 093800 408987275 40950 41000 41050 40900 680
546 20250401 093700 381108225 41050 41100 41100 41050 69
547 20250401 093600 378274825 41100 41150 41200 41100 140
548 20250401 093500 372513925 41200 41250 41250 41200 62
549 20250401 093400 369957725 41250 41200 41300 41200 505
550 20250401 093300 349129875 41200 41400 41400 41200 69
551 20250401 093200 346285475 41250 41400 41400 41250 588
552 20250401 093100 322009825 41400 41550 41550 41400 40
553 20250401 093000 320352975 41550 41650 41650 41500 157
554 20250401 092900 313822825 41600 41500 41600 41500 11
555 20250401 092800 313365725 41600 41550 41600 41550 124
556 20250401 092700 308208725 41400 41500 41600 41400 236
557 20250401 092600 298417625 41500 41550 41700 41500 381
558 20250401 092500 282585075 41500 41750 41750 41500 253
559 20250401 092400 272058525 41750 41650 41750 41650 191
560 20250401 092300 264098275 41750 41775 41775 41750 45
561 20250401 092200 262219500 41750 41750 41900 41700 434
562 20250401 092100 244109650 41750 41950 41950 41750 509
563 20250401 092000 222830750 41950 41850 41950 41750 153
564 20250401 091900 216431300 41850 41950 41950 41850 101
565 20250401 091800 212200850 41950 41950 41950 41850 12
566 20250401 091700 211697950 41800 41900 41900 41800 13
567 20250401 091600 211153350 41750 41850 41850 41750 70
568 20250401 091500 208227300 41800 41950 42000 41800 231
569 20250401 091400 198545400 42000 41900 42000 41900 57
570 20250401 091300 196156500 41900 42050 42050 41900 305
571 20250401 091200 183347400 42050 42100 42100 42050 17
572 20250401 091100 182631900 42100 42150 42150 42000 158
573 20250401 091000 175988550 42150 42200 42200 42150 64
574 20250401 090900 173287950 42200 42150 42250 42100 618
575 20250401 090800 147220700 42150 42050 42150 42050 191
576 20250401 090700 139178250 41950 41950 41950 41950 20
577 20250401 090600 138339250 42000 41650 42000 41650 301
578 20250401 090500 125742800 41650 41500 41700 41500 327
579 20250401 090400 112144800 41700 41650 41700 41500 10
580 20250401 090300 111728400 41650 41750 41750 41650 188
581 20250401 090200 103898100 41700 41700 41750 41600 192
582 20250401 090100 95893750 41700 41800 41800 41550 587
583 20250401 090000 71443800 42150 41300 42300 41300 1721

1
000500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16543115,0,715489723750,0.00
20250327,0,16543115,0,732859994500,0.00
20250326,0,16543115,0,781662183750,0.00
20250325,0,16543115,0,781662183750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16543115 0 715489723750 0.00
3 20250327 0 16543115 0 732859994500 0.00
4 20250326 0 16543115 0 781662183750 0.00
5 20250325 0 16543115 0 781662183750 0.00