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

590
002840/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,652315100,185500,185500,185500,185500,114
20250401,184700,652315100,185500,185500,185500,185500,0
20250401,184600,652315100,185500,185500,185500,185500,0
20250401,184500,652315100,185500,185500,185500,185500,0
20250401,184400,652315100,185500,185500,185500,185500,0
20250401,184300,652315100,185500,185500,185500,185500,0
20250401,184200,652315100,185500,185500,185500,185500,0
20250401,184100,652315100,185500,185500,185500,185500,0
20250401,184000,652315100,185500,185500,185500,185500,0
20250401,183900,652315100,185500,185500,185500,185500,0
20250401,183800,652315100,185500,185500,185500,185500,0
20250401,183700,652315100,185500,185500,185500,185500,0
20250401,183600,652315100,185500,185500,185500,185500,0
20250401,183500,652315100,185500,185500,185500,185500,0
20250401,183400,652315100,185500,185500,185500,185500,0
20250401,183300,652315100,185500,185500,185500,185500,0
20250401,183200,652315100,185500,185500,185500,185500,0
20250401,183100,652315100,185500,185500,185500,185500,0
20250401,183000,652315100,185500,185500,185500,185500,0
20250401,182900,652315100,185500,185500,185500,185500,0
20250401,182800,652315100,185500,185500,185500,185500,0
20250401,182700,652315100,185500,185500,185500,185500,0
20250401,182600,652315100,185500,185500,185500,185500,0
20250401,182500,652315100,185500,185500,185500,185500,0
20250401,182400,652315100,185500,185500,185500,185500,0
20250401,182300,652315100,185500,185500,185500,185500,0
20250401,182200,652315100,185500,185500,185500,185500,0
20250401,182100,652315100,185500,185500,185500,185500,0
20250401,182000,652315100,185500,185500,185500,185500,0
20250401,181900,652315100,185500,185500,185500,185500,0
20250401,181800,652315100,185500,185500,185500,185500,114
20250401,181700,652315100,185500,185500,185500,185500,0
20250401,181600,652315100,185500,185500,185500,185500,0
20250401,181500,652315100,185500,185500,185500,185500,0
20250401,181400,652315100,185500,185500,185500,185500,0
20250401,181300,652315100,185500,185500,185500,185500,0
20250401,181200,652315100,185500,185500,185500,185500,0
20250401,181100,652315100,185500,185500,185500,185500,0
20250401,181000,652315100,185500,185500,185500,185500,0
20250401,180900,652315100,185500,185500,185500,185500,0
20250401,180800,652315100,185500,185500,185500,185500,0
20250401,180700,652315100,185500,185500,185500,185500,0
20250401,180600,652315100,185500,185500,185500,185500,0
20250401,180500,652315100,185500,185500,185500,185500,0
20250401,180400,652315100,185500,185500,185500,185500,0
20250401,180300,652315100,185500,185500,185500,185500,0
20250401,180200,652315100,185500,185500,185500,185500,0
20250401,180100,652315100,185500,185500,185500,185500,0
20250401,180000,652315100,185500,185500,185500,185500,0
20250401,175900,652315100,185500,185500,185500,185500,0
20250401,175800,652315100,185500,185500,185500,185500,0
20250401,175700,652315100,185500,185500,185500,185500,0
20250401,175600,652315100,185500,185500,185500,185500,0
20250401,175500,652315100,185500,185500,185500,185500,0
20250401,175400,652315100,185500,185500,185500,185500,0
20250401,175300,652315100,185500,185500,185500,185500,0
20250401,175200,652315100,185500,185500,185500,185500,0
20250401,175100,652315100,185500,185500,185500,185500,0
20250401,175000,652315100,185500,185500,185500,185500,0
20250401,174900,652315100,185500,185500,185500,185500,0
20250401,174800,652315100,185500,185500,185500,185500,114
20250401,174700,652315100,185500,185500,185500,185500,0
20250401,174600,652315100,185500,185500,185500,185500,0
20250401,174500,652315100,185500,185500,185500,185500,0
20250401,174400,652315100,185500,185500,185500,185500,0
20250401,174300,652315100,185500,185500,185500,185500,0
20250401,174200,652315100,185500,185500,185500,185500,0
20250401,174100,652315100,185500,185500,185500,185500,0
20250401,174000,652315100,185500,185500,185500,185500,0
20250401,173900,652315100,185500,185500,185500,185500,0
20250401,173800,652315100,185500,185500,185500,185500,0
20250401,173700,652315100,185500,185500,185500,185500,0
20250401,173600,652315100,185500,185500,185500,185500,0
20250401,173500,652315100,185500,185500,185500,185500,0
20250401,173400,652315100,185500,185500,185500,185500,0
20250401,173300,652315100,185500,185500,185500,185500,0
20250401,173200,652315100,185500,185500,185500,185500,0
20250401,173100,652315100,185500,185500,185500,185500,0
20250401,173000,652315100,185500,185500,185500,185500,0
20250401,172900,652315100,185500,185500,185500,185500,0
20250401,172800,652315100,185500,185500,185500,185500,0
20250401,172700,652315100,185500,185500,185500,185500,0
20250401,172600,652315100,185500,185500,185500,185500,0
20250401,172500,652315100,185500,185500,185500,185500,0
20250401,172400,652315100,185500,185500,185500,185500,0
20250401,172300,652315100,185500,185500,185500,185500,0
20250401,172200,652315100,185500,185500,185500,185500,0
20250401,172100,652315100,185500,185500,185500,185500,0
20250401,172000,652315100,185500,185500,185500,185500,0
20250401,171900,652315100,185500,185500,185500,185500,0
20250401,171800,652315100,185500,185500,185500,185500,114
20250401,171700,652315100,185500,185500,185500,185500,0
20250401,171600,652315100,185500,185500,185500,185500,0
20250401,171500,652315100,185500,185500,185500,185500,0
20250401,171400,652315100,185500,185500,185500,185500,0
20250401,171300,652315100,185500,185500,185500,185500,0
20250401,171200,652315100,185500,185500,185500,185500,0
20250401,171100,652315100,185500,185500,185500,185500,0
20250401,171000,652315100,185500,185500,185500,185500,0
20250401,170900,652315100,185500,185500,185500,185500,0
20250401,170800,652315100,185500,185500,185500,185500,0
20250401,170700,652315100,185500,185500,185500,185500,0
20250401,170600,652315100,185500,185500,185500,185500,0
20250401,170500,652315100,185500,185500,185500,185500,0
20250401,170400,652315100,185500,185500,185500,185500,0
20250401,170300,652315100,185500,185500,185500,185500,0
20250401,170200,652315100,185500,185500,185500,185500,0
20250401,170100,652315100,185500,185500,185500,185500,0
20250401,170000,652315100,185500,185500,185500,185500,0
20250401,165900,652315100,185500,185500,185500,185500,0
20250401,165800,652315100,185500,185500,185500,185500,0
20250401,165700,652315100,185500,185500,185500,185500,0
20250401,165600,652315100,185500,185500,185500,185500,0
20250401,165500,652315100,185500,185500,185500,185500,0
20250401,165400,652315100,185500,185500,185500,185500,0
20250401,165300,652315100,185500,185500,185500,185500,0
20250401,165200,652315100,185500,185500,185500,185500,0
20250401,165100,652315100,185500,185500,185500,185500,0
20250401,165000,652315100,185500,185500,185500,185500,0
20250401,164900,652315100,185500,185500,185500,185500,0
20250401,164800,652315100,185500,185500,185500,185500,114
20250401,164700,652315100,185500,185500,185500,185500,0
20250401,164600,652315100,185500,185500,185500,185500,0
20250401,164500,652315100,185500,185500,185500,185500,0
20250401,164400,652315100,185500,185500,185500,185500,0
20250401,164300,652315100,185500,185500,185500,185500,0
20250401,164200,652315100,185500,185500,185500,185500,0
20250401,164100,652315100,185500,185500,185500,185500,0
20250401,164000,652315100,185500,185500,185500,185500,0
20250401,163900,652315100,185500,185500,185500,185500,0
20250401,163800,652315100,185500,185500,185500,185500,0
20250401,163700,652315100,185500,185500,185500,185500,0
20250401,163600,652315100,185500,185500,185500,185500,0
20250401,163500,652315100,185500,185500,185500,185500,0
20250401,163400,652315100,185500,185500,185500,185500,0
20250401,163300,652315100,185500,185500,185500,185500,0
20250401,163200,652315100,185500,185500,185500,185500,0
20250401,163100,652315100,185500,185500,185500,185500,0
20250401,163000,652315100,185500,185500,185500,185500,0
20250401,162900,652315100,185500,185500,185500,185500,0
20250401,162800,652315100,185500,185500,185500,185500,0
20250401,162700,652315100,185500,185500,185500,185500,0
20250401,162600,652315100,185500,185500,185500,185500,0
20250401,162500,652315100,185500,185500,185500,185500,0
20250401,162400,652315100,185500,185500,185500,185500,0
20250401,162300,652315100,185500,185500,185500,185500,0
20250401,162200,652315100,185500,185500,185500,185500,0
20250401,162100,652315100,185500,185500,185500,185500,0
20250401,162000,652315100,185500,185500,185500,185500,0
20250401,161900,652315100,185500,185500,185500,185500,0
20250401,161800,652315100,185500,185500,185500,185500,114
20250401,161700,652315100,185500,185500,185500,185500,0
20250401,161600,652315100,185500,185500,185500,185500,0
20250401,161500,652315100,185500,185500,185500,185500,0
20250401,161400,652315100,185500,185500,185500,185500,0
20250401,161300,652315100,185500,185500,185500,185500,0
20250401,161200,652315100,185500,185500,185500,185500,0
20250401,161100,652315100,185500,185500,185500,185500,0
20250401,161000,652315100,185500,185500,185500,185500,0
20250401,160900,652315100,185500,185500,185500,185500,0
20250401,160800,652315100,185500,185500,185500,185500,0
20250401,160700,652315100,185500,185500,185500,185500,0
20250401,160600,652315100,185500,185500,185500,185500,0
20250401,160500,652315100,185500,185500,185500,185500,0
20250401,160400,652315100,185500,185500,185500,185500,0
20250401,160300,652315100,185500,185500,185500,185500,0
20250401,160200,652315100,185500,185500,185500,185500,0
20250401,160100,652315100,185500,185500,185500,185500,0
20250401,160000,652315100,185500,185500,185500,185500,0
20250401,155900,652315100,185500,185500,185500,185500,0
20250401,155800,652315100,185500,185500,185500,185500,0
20250401,155700,652315100,185500,185500,185500,185500,0
20250401,155600,652315100,185500,185500,185500,185500,0
20250401,155500,652315100,185500,185500,185500,185500,0
20250401,155400,652315100,185500,185500,185500,185500,0
20250401,155300,652315100,185500,185500,185500,185500,0
20250401,155200,652315100,185500,185500,185500,185500,0
20250401,155100,652315100,185500,185500,185500,185500,0
20250401,155000,652315100,185500,185500,185500,185500,0
20250401,154900,652315100,185500,185500,185500,185500,0
20250401,154800,652315100,185500,185500,185500,185500,114
20250401,154700,652315100,185500,185500,185500,185500,0
20250401,154600,652315100,185500,185500,185500,185500,0
20250401,154500,652315100,185500,185500,185500,185500,0
20250401,154400,652315100,185500,185500,185500,185500,0
20250401,154300,652315100,185500,185500,185500,185500,0
20250401,154200,652315100,185500,185500,185500,185500,0
20250401,154100,652315100,185500,185500,185500,185500,0
20250401,154000,652315100,185500,185500,185500,185500,0
20250401,153900,652315100,185500,185500,185500,185500,0
20250401,153800,652315100,185500,185500,185500,185500,0
20250401,153700,652315100,185500,185500,185500,185500,0
20250401,153600,652315100,185500,185500,185500,185500,0
20250401,153500,652315100,185500,185500,185500,185500,0
20250401,153400,652315100,185500,185500,185500,185500,0
20250401,153300,652315100,185500,185500,185500,185500,0
20250401,153200,652315100,185500,185500,185500,185500,0
20250401,153100,652315100,185500,185500,185500,185500,0
20250401,153000,652315100,185500,185500,185500,185500,114
20250401,152900,631168100,185800,185800,185800,185800,0
20250401,152800,631168100,185800,185800,185800,185800,0
20250401,152700,631168100,185800,185800,185800,185800,0
20250401,152600,631168100,185800,185800,185800,185800,0
20250401,152500,631168100,185800,185800,185800,185800,0
20250401,152400,631168100,185800,185800,185800,185800,0
20250401,152300,631168100,185800,185800,185800,185800,0
20250401,152200,631168100,185800,185800,185800,185800,0
20250401,152100,631168100,185800,185800,185800,185800,0
20250401,152000,631168100,185800,185800,185800,185800,0
20250401,151900,631168100,185800,185000,185900,185000,28
20250401,151800,625980600,185200,184900,185200,184900,7
20250401,151700,624685100,184700,184300,184700,184300,4
20250401,151600,623947100,184300,184600,184600,184300,36
20250401,151500,617308400,184900,184900,184900,184900,1
20250401,151400,617123500,184700,184700,184700,184700,1
20250401,151300,616938800,184800,184900,184900,184500,107
20250401,151200,597174400,184900,184900,184900,184900,0
20250401,151100,597174400,184900,184900,184900,184900,0
20250401,151000,597174400,184900,184900,184900,184900,1
20250401,150900,596989500,185100,185100,185100,185100,0
20250401,150800,596989500,185100,184800,185100,184800,2
20250401,150700,596619600,185000,184800,185000,184800,5
20250401,150600,595694800,185000,185000,185000,185000,1
20250401,150500,595509800,185000,185000,185000,185000,1
20250401,150400,595324800,185000,184500,185000,184500,5
20250401,150300,594401200,184500,184500,184500,184500,2
20250401,150200,594032200,184500,184500,184500,184500,10
20250401,150100,592187200,184400,184400,184400,184400,2
20250401,150000,591818400,184400,184700,184700,184400,2
20250401,145900,591449300,184400,184500,184500,184400,12
20250401,145800,589236300,184600,184400,184600,184400,17
20250401,145700,586100500,184400,184400,184400,184400,1
20250401,145600,585916100,184400,184400,184400,184400,1
20250401,145500,585731700,184700,184800,184800,184700,3
20250401,145400,585177400,185100,185100,185100,185100,0
20250401,145300,585177400,185100,185100,185100,185100,0
20250401,145200,585177400,185100,184700,185100,184700,3
20250401,145100,584622500,184600,184600,184600,184600,10
20250401,145000,582776500,184600,184400,184600,184400,41
20250401,144900,575208300,184300,184300,184300,184300,0
20250401,144800,575208300,184300,184300,184300,184300,0
20250401,144700,575208300,184300,184300,184300,184300,5
20250401,144600,574286800,184200,184200,184200,184200,0
20250401,144500,574286800,184200,184100,184200,184100,3
20250401,144400,573734300,183700,183700,183700,183700,1
20250401,144300,573550600,184000,184000,184000,184000,0
20250401,144200,573550600,184000,184000,184000,184000,3
20250401,144100,572998600,183800,183800,183800,183800,5
20250401,144000,572079600,183900,183900,183900,183900,0
20250401,143900,572079600,183900,183900,183900,183900,1
20250401,143800,571895700,184400,184400,184400,184400,0
20250401,143700,571895700,184400,184400,184400,184400,0
20250401,143600,571895700,184400,184400,184400,184400,0
20250401,143500,571895700,184400,184400,184400,184400,0
20250401,143400,571895700,184400,184400,184400,184400,0
20250401,143300,571895700,184400,184400,184400,184400,24
20250401,143200,567470100,183900,183900,183900,183900,1
20250401,143100,567286200,183500,183500,183500,183500,0
20250401,143000,567286200,183500,183600,183600,183500,3
20250401,142900,566735500,183600,183500,183600,183500,2
20250401,142800,566368400,183600,183600,183600,183600,1
20250401,142700,566184800,183500,183500,183500,183500,1
20250401,142600,566001300,183800,183800,183800,183800,0
20250401,142500,566001300,183800,183800,183800,183800,5
20250401,142400,565082300,183800,183800,183800,183800,1
20250401,142300,564898500,183900,183800,183900,183800,3
20250401,142200,564347000,183800,183800,183800,183800,1
20250401,142100,564163200,183900,183900,183900,183900,0
20250401,142000,564163200,183900,183900,183900,183900,0
20250401,141900,564163200,183900,183900,184000,183500,79
20250401,141800,549649300,183700,183700,183800,183700,14
20250401,141700,547077200,183800,183800,183800,183800,0
20250401,141600,547077200,183800,183800,183800,183800,2
20250401,141500,546709600,183800,183900,183900,183800,13
20250401,141400,544320000,183800,183800,183800,183800,2
20250401,141300,543952400,183900,183900,183900,183900,1
20250401,141200,543768500,183900,183900,183900,183900,0
20250401,141100,543768500,183900,183800,183900,183800,2
20250401,141000,543400800,183900,183900,183900,183900,3
20250401,140900,542849100,183900,183900,183900,183900,0
20250401,140800,542849100,183900,183900,183900,183900,0
20250401,140700,542849100,183900,183800,183900,183800,4
20250401,140600,542113600,183800,183800,183800,183800,0
20250401,140500,542113600,183800,183800,183800,183800,2
20250401,140400,541746000,184000,183900,184000,183900,2
20250401,140300,541378100,183900,183700,183900,183700,4
20250401,140200,540642900,183700,183700,183700,183700,0
20250401,140100,540642900,183700,183700,183700,183700,0
20250401,140000,540642900,183700,183700,183700,183700,2
20250401,135900,540275500,183700,183700,183700,183700,2
20250401,135800,539908100,183700,183700,183700,183700,2
20250401,135700,539540700,183700,183700,183700,183700,0
20250401,135600,539540700,183700,183700,183700,183700,2
20250401,135500,539173300,183700,183700,183700,183700,2
20250401,135400,538805900,183700,183700,183700,183700,1
20250401,135300,538622200,183700,183700,183700,183700,0
20250401,135200,538622200,183700,183700,183700,183600,3
20250401,135100,538071200,183700,183700,183700,183700,0
20250401,135000,538071200,183700,183700,183700,183700,2
20250401,134900,537703800,183600,183600,183600,183600,0
20250401,134800,537703800,183600,183600,183600,183600,4
20250401,134700,536969400,183600,183600,183600,183600,2
20250401,134600,536602200,183600,183600,183600,183600,0
20250401,134500,536602200,183600,183600,183600,183600,1
20250401,134400,536418600,183500,183500,183500,183500,1
20250401,134300,536235100,183600,183600,183600,183600,2
20250401,134200,535867900,183600,183600,183600,183600,2
20250401,134100,535500700,183600,183500,183600,183500,2
20250401,134000,535133600,183600,183500,183600,183500,2
20250401,133900,534766500,183600,183500,183600,183500,3
20250401,133800,534215900,183600,183400,183600,183400,5
20250401,133700,533298300,183300,183300,183300,183300,1
20250401,133600,533115000,183500,183700,183800,183500,28
20250401,133500,527974700,183800,183800,183800,183800,0
20250401,133400,527974700,183800,183800,183800,183800,2
20250401,133300,527607100,183700,183700,183700,183700,2
20250401,133200,527239700,183700,183700,183700,183700,1
20250401,133100,527056000,183800,183800,183800,183800,2
20250401,133000,526688400,183800,183800,183800,183800,0
20250401,132900,526688400,183800,183700,183800,183700,3
20250401,132800,526137100,183700,183800,183800,183700,2
20250401,132700,525769600,183800,183800,183800,183800,0
20250401,132600,525769600,183800,183800,183800,183800,1
20250401,132500,525585800,183900,183900,183900,183900,2
20250401,132400,525218000,183900,183900,183900,183900,0
20250401,132300,525218000,183900,183900,183900,183900,5
20250401,132200,524298500,184000,184000,184000,184000,1
20250401,132100,524114500,184000,184000,184000,184000,0
20250401,132000,524114500,184000,184000,184000,184000,0
20250401,131900,524114500,184000,184000,184000,184000,2
20250401,131800,523746500,184000,184000,184000,184000,0
20250401,131700,523746500,184000,184000,184000,184000,0
20250401,131600,523746500,184000,184000,184000,184000,0
20250401,131500,523746500,184000,184000,184000,184000,1
20250401,131400,523562500,184000,184000,184000,184000,0
20250401,131300,523562500,184000,184000,184000,184000,10
20250401,131200,521722500,184300,184300,184300,184300,0
20250401,131100,521722500,184300,184300,184300,184300,0
20250401,131000,521722500,184300,184300,184300,184300,0
20250401,130900,521722500,184300,184300,184300,184300,4
20250401,130800,520985300,184300,184300,184300,184300,0
20250401,130700,520985300,184300,184300,184300,184300,0
20250401,130600,520985300,184300,184300,184300,184300,0
20250401,130500,520985300,184300,184300,184300,184300,0
20250401,130400,520985300,184300,184300,184300,184300,0
20250401,130300,520985300,184300,184300,184300,184300,0
20250401,130200,520985300,184300,184300,184300,184300,1
20250401,130100,520801000,184400,184400,184400,184400,0
20250401,130000,520801000,184400,184400,184400,184400,1
20250401,125900,520616600,184300,184300,184300,184300,0
20250401,125800,520616600,184300,184300,184300,184300,0
20250401,125700,520616600,184300,184300,184300,184300,0
20250401,125600,520616600,184300,184300,184300,184300,10
20250401,125500,518773600,184600,184800,184800,184600,20
20250401,125400,515080200,185000,185000,185000,185000,0
20250401,125300,515080200,185000,185000,185000,185000,0
20250401,125200,515080200,185000,185000,185000,185000,0
20250401,125100,515080200,185000,185000,185000,185000,0
20250401,125000,515080200,185000,185000,185000,185000,0
20250401,124900,515080200,185000,185000,185000,185000,0
20250401,124800,515080200,185000,185000,185000,185000,0
20250401,124700,515080200,185000,185000,185000,185000,0
20250401,124600,515080200,185000,185000,185000,185000,0
20250401,124500,515080200,185000,184200,185000,184200,71
20250401,124400,501958900,184200,184200,184200,184200,2
20250401,124300,501590500,183700,183700,183700,183700,0
20250401,124200,501590500,183700,183700,183700,183700,0
20250401,124100,501590500,183700,183700,183700,183700,0
20250401,124000,501590500,183700,183700,183700,183700,0
20250401,123900,501590500,183700,183700,183700,183700,0
20250401,123800,501590500,183700,183700,183700,183700,0
20250401,123700,501590500,183700,183700,183700,183700,0
20250401,123600,501590500,183700,183700,183700,183700,0
20250401,123500,501590500,183700,183700,183700,183700,0
20250401,123400,501590500,183700,183700,183700,183700,0
20250401,123300,501590500,183700,183700,183700,183700,0
20250401,123200,501590500,183700,183700,183700,183700,0
20250401,123100,501590500,183700,183700,183700,183700,0
20250401,123000,501590500,183700,183700,183700,183700,0
20250401,122900,501590500,183700,183700,183700,183700,1
20250401,122800,501406800,183500,183500,183500,183500,0
20250401,122700,501406800,183500,183500,183500,183500,0
20250401,122600,501406800,183500,183500,183500,183500,0
20250401,122500,501406800,183500,183500,183500,183500,0
20250401,122400,501406800,183500,183500,183500,183500,3
20250401,122300,500856300,183300,183300,183300,183300,0
20250401,122200,500856300,183300,183300,183300,183300,0
20250401,122100,500856300,183300,183300,183300,183300,0
20250401,122000,500856300,183300,183300,183300,183300,0
20250401,121900,500856300,183300,183300,183300,183300,0
20250401,121800,500856300,183300,183300,183300,183300,0
20250401,121700,500856300,183300,183300,183300,183300,0
20250401,121600,500856300,183300,183300,183300,183300,0
20250401,121500,500856300,183300,183300,183300,183300,0
20250401,121400,500856300,183300,183300,183300,183300,0
20250401,121300,500856300,183300,183300,183300,183300,34
20250401,121200,494624100,183600,183600,183600,183600,2
20250401,121100,494256900,183500,183500,183500,183500,2
20250401,121000,493889900,183400,183400,183400,183400,0
20250401,120900,493889900,183400,183400,183400,183400,0
20250401,120800,493889900,183400,183400,183400,183400,0
20250401,120700,493889900,183400,183400,183400,183400,0
20250401,120600,493889900,183400,183400,183400,183400,0
20250401,120500,493889900,183400,183400,183400,183400,0
20250401,120400,493889900,183400,183400,183400,183400,0
20250401,120300,493889900,183400,183400,183400,183400,0
20250401,120200,493889900,183400,183400,183400,183400,0
20250401,120100,493889900,183400,183400,183400,183400,0
20250401,120000,493889900,183400,183400,183400,183400,0
20250401,115900,493889900,183400,183400,183400,183400,0
20250401,115800,493889900,183400,183400,183400,183400,0
20250401,115700,493889900,183400,183400,183400,183400,0
20250401,115600,493889900,183400,183400,183400,183400,2
20250401,115500,493523100,183400,183400,183400,183400,0
20250401,115400,493523100,183400,183400,183400,183400,0
20250401,115300,493523100,183400,183400,183400,183400,0
20250401,115200,493523100,183400,184300,184300,183400,8
20250401,115100,492049600,183300,183300,183300,183300,0
20250401,115000,492049600,183300,183300,183300,183300,0
20250401,114900,492049600,183300,183300,183300,183300,0
20250401,114800,492049600,183300,183300,183300,183300,0
20250401,114700,492049600,183300,183300,183300,183300,0
20250401,114600,492049600,183300,183300,183300,183300,0
20250401,114500,492049600,183300,183300,183300,183300,0
20250401,114400,492049600,183300,183300,183300,183300,0
20250401,114300,492049600,183300,183300,183300,183300,34
20250401,114200,485817400,183800,183800,183800,183800,0
20250401,114100,485817400,183800,183800,183800,183800,0
20250401,114000,485817400,183800,183800,183800,183800,42
20250401,113900,478097800,183300,183300,183300,183300,34
20250401,113800,471865600,183300,183300,183300,183300,0
20250401,113700,471865600,183300,183300,183300,183300,0
20250401,113600,471865600,183300,183300,183300,183300,0
20250401,113500,471865600,183300,183300,183300,183300,0
20250401,113400,471865600,183300,183300,183600,183300,9
20250401,113300,470214400,183100,183100,183100,183100,0
20250401,113200,470214400,183100,183100,183100,183100,0
20250401,113100,470214400,183100,183100,183100,183100,0
20250401,113000,470214400,183100,183100,183100,183100,0
20250401,112900,470214400,183100,183100,183100,183100,0
20250401,112800,470214400,183100,183100,183100,183100,0
20250401,112700,470214400,183100,183100,183100,183100,0
20250401,112600,470214400,183100,183100,183100,183100,0
20250401,112500,470214400,183100,183100,183100,183100,10
20250401,112400,468383400,183400,183400,183400,183400,0
20250401,112300,468383400,183400,183400,183400,183400,0
20250401,112200,468383400,183400,183400,183400,183400,0
20250401,112100,468383400,183400,183400,183400,183400,0
20250401,112000,468383400,183400,183400,183400,183400,0
20250401,111900,468383400,183400,183400,183400,183400,0
20250401,111800,468383400,183400,183400,183400,183400,0
20250401,111700,468383400,183400,183400,183400,183400,0
20250401,111600,468383400,183400,183400,183400,183400,0
20250401,111500,468383400,183400,183400,183400,183400,0
20250401,111400,468383400,183400,183400,183400,183400,0
20250401,111300,468383400,183400,183400,183400,183400,0
20250401,111200,468383400,183400,183200,183400,183200,8
20250401,111100,466916800,183100,183100,183100,183100,0
20250401,111000,466916800,183100,183100,183100,183100,0
20250401,110900,466916800,183100,183100,183100,183100,0
20250401,110800,466916800,183100,183100,183100,183100,0
20250401,110700,466916800,183100,183100,183100,183100,0
20250401,110600,466916800,183100,183100,183100,183100,0
20250401,110500,466916800,183100,183100,183100,183100,0
20250401,110400,466916800,183100,183100,183100,183100,0
20250401,110300,466916800,183100,183100,183100,183100,0
20250401,110200,466916800,183100,183100,183100,183100,0
20250401,110100,466916800,183100,183100,183100,183100,0
20250401,110000,466916800,183100,183100,183100,183100,0
20250401,105900,466916800,183100,183100,183100,183100,0
20250401,105800,466916800,183100,183100,183100,183100,0
20250401,105700,466916800,183100,183100,183100,183100,0
20250401,105600,466916800,183100,183100,183100,183100,0
20250401,105500,466916800,183100,183100,183100,183100,1
20250401,105400,466733700,183100,183100,183100,183100,0
20250401,105300,466733700,183100,183100,183100,183100,0
20250401,105200,466733700,183100,183100,183100,183100,0
20250401,105100,466733700,183100,183100,183100,183100,4
20250401,105000,466001300,183100,183100,183100,183100,2
20250401,104900,465635100,183100,183100,183100,183100,2
20250401,104800,465268900,183000,183000,183100,183000,14
20250401,104700,462706800,183000,183000,183100,183000,5
20250401,104600,461791700,183000,182900,183000,182900,2
20250401,104500,461425800,183100,182900,183100,182800,42
20250401,104400,453745100,182600,182600,182600,182600,0
20250401,104300,453745100,182600,183000,183000,182600,17
20250401,104200,450638100,183000,182600,183100,182500,53
20250401,104100,440950800,182900,182900,182900,182900,1
20250401,104000,440767900,182900,182900,182900,182900,0
20250401,103900,440767900,182900,183100,183100,182900,5
20250401,103800,439853000,183200,183200,183200,183200,0
20250401,103700,439853000,183200,183200,183200,183200,0
20250401,103600,439853000,183200,183100,183200,183100,7
20250401,103500,438571100,183000,182500,183000,182500,34
20250401,103400,432361700,182800,182600,182800,182500,35
20250401,103300,425969700,182800,182800,182800,182800,5
20250401,103200,425055700,182600,182600,182600,182600,1
20250401,103100,424873100,182700,182700,182700,182700,0
20250401,103000,424873100,182700,182700,182700,182700,0
20250401,102900,424873100,182700,182700,182700,182700,0
20250401,102800,424873100,182700,182700,182700,182700,0
20250401,102700,424873100,182700,182700,182700,182700,0
20250401,102600,424873100,182700,182700,182700,182700,0
20250401,102500,424873100,182700,182700,182700,182700,0
20250401,102400,424873100,182700,182700,182700,182700,0
20250401,102300,424873100,182700,182700,182700,182700,0
20250401,102200,424873100,182700,182700,182700,182700,0
20250401,102100,424873100,182700,182700,182700,182700,0
20250401,102000,424873100,182700,182700,182700,182700,0
20250401,101900,424873100,182700,182700,182700,182700,1
20250401,101800,424690400,182600,182600,182600,182600,0
20250401,101700,424690400,182600,182600,182600,182600,0
20250401,101600,424690400,182600,182600,182600,182600,1
20250401,101500,424507800,182700,182700,182700,182700,0
20250401,101400,424507800,182700,182700,182700,182700,0
20250401,101300,424507800,182700,182700,182700,182700,0
20250401,101200,424507800,182700,182700,182700,182700,0
20250401,101100,424507800,182700,182700,182700,182700,0
20250401,101000,424507800,182700,182700,182700,182700,1
20250401,100900,424325100,182600,182600,182600,182600,0
20250401,100800,424325100,182600,182600,182600,182600,2
20250401,100700,423959900,182300,182300,182300,182300,0
20250401,100600,423959900,182300,182200,182800,182100,65
20250401,100500,412106300,182300,182800,182800,182300,17
20250401,100400,409003700,182800,182800,182800,182800,0
20250401,100300,409003700,182800,182700,182900,182300,103
20250401,100200,390201200,182500,182700,182700,182400,13
20250401,100100,387829300,182700,182700,182700,182700,2
20250401,100000,387463900,182700,182700,182700,182700,0
20250401,095900,387463900,182700,182700,182700,182700,0
20250401,095800,387463900,182700,182700,182700,182700,0
20250401,095700,387463900,182700,182700,182700,182700,0
20250401,095600,387463900,182700,182700,182700,182700,0
20250401,095500,387463900,182700,182700,182700,182700,0
20250401,095400,387463900,182700,182700,182700,182700,16
20250401,095300,384540700,182400,182600,183300,182400,105
20250401,095200,365370800,183400,182600,183400,182500,60
20250401,095100,354405000,183200,183200,183200,183200,0
20250401,095000,354405000,183200,183000,183200,182600,23
20250401,094900,350198400,183300,183300,183300,183300,0
20250401,094800,350198400,183300,183300,183300,183300,0
20250401,094700,350198400,183300,183300,183300,183300,0
20250401,094600,350198400,183300,183300,183300,183300,0
20250401,094500,350198400,183300,183300,183300,183300,0
20250401,094400,350198400,183300,183300,183300,183300,3
20250401,094300,349648500,183300,183300,183300,183300,1
20250401,094200,349465200,183300,183300,183300,183300,6
20250401,094100,348365400,183100,183100,183100,183100,0
20250401,094000,348365400,183100,183100,183100,183100,0
20250401,093900,348365400,183100,183100,183100,183100,0
20250401,093800,348365400,183100,183100,183100,183100,11
20250401,093700,346351300,182600,182600,182600,182600,0
20250401,093600,346351300,182600,182600,182600,182600,0
20250401,093500,346351300,182600,182600,182600,182600,0
20250401,093400,346351300,182600,182600,182600,182600,0
20250401,093300,346351300,182600,183500,183500,182600,22
20250401,093200,342317900,182600,182600,182600,182600,2
20250401,093100,341952700,184400,182900,184400,182500,75
20250401,093000,328168300,182900,182400,182900,182400,8
20250401,092900,326706300,182600,182700,183900,182600,28
20250401,092800,321573900,182700,183400,183400,182700,8
20250401,092700,320111300,183400,183000,183400,182700,21
20250401,092600,316267900,182700,182700,182700,182700,0
20250401,092500,316267900,182700,182700,182700,182700,2
20250401,092400,315902500,182800,182800,182800,182800,0
20250401,092300,315902500,182800,182800,182800,182800,0
20250401,092200,315902500,182800,182800,182800,182800,0
20250401,092100,315902500,182800,182800,182800,182800,1
20250401,092000,315719700,183100,183100,183100,183100,1
20250401,091900,315536600,182500,182500,182500,182500,0
20250401,091800,315536600,182500,182500,182500,182500,0
20250401,091700,315536600,182500,182500,182500,182500,0
20250401,091600,315536600,182500,182500,182500,182500,0
20250401,091500,315536600,182500,182500,182500,182500,0
20250401,091400,315536600,182500,182500,182500,182500,0
20250401,091300,315536600,182500,182500,182500,182500,0
20250401,091200,315536600,182500,182500,182500,182500,0
20250401,091100,315536600,182500,182500,182500,182500,0
20250401,091000,315536600,182500,183200,183200,182500,31
20250401,090900,309858400,183200,183400,183400,183200,21
20250401,090800,306009600,183400,183400,183400,183400,0
20250401,090700,306009600,183400,183400,183400,183400,0
20250401,090600,306009600,183400,183400,183400,183400,0
20250401,090500,306009600,183400,183500,183500,183400,9
20250401,090400,304358800,183400,183400,183400,183400,4
20250401,090300,303625200,183400,183400,183400,183400,2
20250401,090200,303258400,183300,183200,183300,183200,5
20250401,090100,302342100,183300,186300,186300,183300,19
20250401,090000,298825200,186300,186300,186300,186300,1604
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 652315100 185500 185500 185500 185500 114
3 20250401 184700 652315100 185500 185500 185500 185500 0
4 20250401 184600 652315100 185500 185500 185500 185500 0
5 20250401 184500 652315100 185500 185500 185500 185500 0
6 20250401 184400 652315100 185500 185500 185500 185500 0
7 20250401 184300 652315100 185500 185500 185500 185500 0
8 20250401 184200 652315100 185500 185500 185500 185500 0
9 20250401 184100 652315100 185500 185500 185500 185500 0
10 20250401 184000 652315100 185500 185500 185500 185500 0
11 20250401 183900 652315100 185500 185500 185500 185500 0
12 20250401 183800 652315100 185500 185500 185500 185500 0
13 20250401 183700 652315100 185500 185500 185500 185500 0
14 20250401 183600 652315100 185500 185500 185500 185500 0
15 20250401 183500 652315100 185500 185500 185500 185500 0
16 20250401 183400 652315100 185500 185500 185500 185500 0
17 20250401 183300 652315100 185500 185500 185500 185500 0
18 20250401 183200 652315100 185500 185500 185500 185500 0
19 20250401 183100 652315100 185500 185500 185500 185500 0
20 20250401 183000 652315100 185500 185500 185500 185500 0
21 20250401 182900 652315100 185500 185500 185500 185500 0
22 20250401 182800 652315100 185500 185500 185500 185500 0
23 20250401 182700 652315100 185500 185500 185500 185500 0
24 20250401 182600 652315100 185500 185500 185500 185500 0
25 20250401 182500 652315100 185500 185500 185500 185500 0
26 20250401 182400 652315100 185500 185500 185500 185500 0
27 20250401 182300 652315100 185500 185500 185500 185500 0
28 20250401 182200 652315100 185500 185500 185500 185500 0
29 20250401 182100 652315100 185500 185500 185500 185500 0
30 20250401 182000 652315100 185500 185500 185500 185500 0
31 20250401 181900 652315100 185500 185500 185500 185500 0
32 20250401 181800 652315100 185500 185500 185500 185500 114
33 20250401 181700 652315100 185500 185500 185500 185500 0
34 20250401 181600 652315100 185500 185500 185500 185500 0
35 20250401 181500 652315100 185500 185500 185500 185500 0
36 20250401 181400 652315100 185500 185500 185500 185500 0
37 20250401 181300 652315100 185500 185500 185500 185500 0
38 20250401 181200 652315100 185500 185500 185500 185500 0
39 20250401 181100 652315100 185500 185500 185500 185500 0
40 20250401 181000 652315100 185500 185500 185500 185500 0
41 20250401 180900 652315100 185500 185500 185500 185500 0
42 20250401 180800 652315100 185500 185500 185500 185500 0
43 20250401 180700 652315100 185500 185500 185500 185500 0
44 20250401 180600 652315100 185500 185500 185500 185500 0
45 20250401 180500 652315100 185500 185500 185500 185500 0
46 20250401 180400 652315100 185500 185500 185500 185500 0
47 20250401 180300 652315100 185500 185500 185500 185500 0
48 20250401 180200 652315100 185500 185500 185500 185500 0
49 20250401 180100 652315100 185500 185500 185500 185500 0
50 20250401 180000 652315100 185500 185500 185500 185500 0
51 20250401 175900 652315100 185500 185500 185500 185500 0
52 20250401 175800 652315100 185500 185500 185500 185500 0
53 20250401 175700 652315100 185500 185500 185500 185500 0
54 20250401 175600 652315100 185500 185500 185500 185500 0
55 20250401 175500 652315100 185500 185500 185500 185500 0
56 20250401 175400 652315100 185500 185500 185500 185500 0
57 20250401 175300 652315100 185500 185500 185500 185500 0
58 20250401 175200 652315100 185500 185500 185500 185500 0
59 20250401 175100 652315100 185500 185500 185500 185500 0
60 20250401 175000 652315100 185500 185500 185500 185500 0
61 20250401 174900 652315100 185500 185500 185500 185500 0
62 20250401 174800 652315100 185500 185500 185500 185500 114
63 20250401 174700 652315100 185500 185500 185500 185500 0
64 20250401 174600 652315100 185500 185500 185500 185500 0
65 20250401 174500 652315100 185500 185500 185500 185500 0
66 20250401 174400 652315100 185500 185500 185500 185500 0
67 20250401 174300 652315100 185500 185500 185500 185500 0
68 20250401 174200 652315100 185500 185500 185500 185500 0
69 20250401 174100 652315100 185500 185500 185500 185500 0
70 20250401 174000 652315100 185500 185500 185500 185500 0
71 20250401 173900 652315100 185500 185500 185500 185500 0
72 20250401 173800 652315100 185500 185500 185500 185500 0
73 20250401 173700 652315100 185500 185500 185500 185500 0
74 20250401 173600 652315100 185500 185500 185500 185500 0
75 20250401 173500 652315100 185500 185500 185500 185500 0
76 20250401 173400 652315100 185500 185500 185500 185500 0
77 20250401 173300 652315100 185500 185500 185500 185500 0
78 20250401 173200 652315100 185500 185500 185500 185500 0
79 20250401 173100 652315100 185500 185500 185500 185500 0
80 20250401 173000 652315100 185500 185500 185500 185500 0
81 20250401 172900 652315100 185500 185500 185500 185500 0
82 20250401 172800 652315100 185500 185500 185500 185500 0
83 20250401 172700 652315100 185500 185500 185500 185500 0
84 20250401 172600 652315100 185500 185500 185500 185500 0
85 20250401 172500 652315100 185500 185500 185500 185500 0
86 20250401 172400 652315100 185500 185500 185500 185500 0
87 20250401 172300 652315100 185500 185500 185500 185500 0
88 20250401 172200 652315100 185500 185500 185500 185500 0
89 20250401 172100 652315100 185500 185500 185500 185500 0
90 20250401 172000 652315100 185500 185500 185500 185500 0
91 20250401 171900 652315100 185500 185500 185500 185500 0
92 20250401 171800 652315100 185500 185500 185500 185500 114
93 20250401 171700 652315100 185500 185500 185500 185500 0
94 20250401 171600 652315100 185500 185500 185500 185500 0
95 20250401 171500 652315100 185500 185500 185500 185500 0
96 20250401 171400 652315100 185500 185500 185500 185500 0
97 20250401 171300 652315100 185500 185500 185500 185500 0
98 20250401 171200 652315100 185500 185500 185500 185500 0
99 20250401 171100 652315100 185500 185500 185500 185500 0
100 20250401 171000 652315100 185500 185500 185500 185500 0
101 20250401 170900 652315100 185500 185500 185500 185500 0
102 20250401 170800 652315100 185500 185500 185500 185500 0
103 20250401 170700 652315100 185500 185500 185500 185500 0
104 20250401 170600 652315100 185500 185500 185500 185500 0
105 20250401 170500 652315100 185500 185500 185500 185500 0
106 20250401 170400 652315100 185500 185500 185500 185500 0
107 20250401 170300 652315100 185500 185500 185500 185500 0
108 20250401 170200 652315100 185500 185500 185500 185500 0
109 20250401 170100 652315100 185500 185500 185500 185500 0
110 20250401 170000 652315100 185500 185500 185500 185500 0
111 20250401 165900 652315100 185500 185500 185500 185500 0
112 20250401 165800 652315100 185500 185500 185500 185500 0
113 20250401 165700 652315100 185500 185500 185500 185500 0
114 20250401 165600 652315100 185500 185500 185500 185500 0
115 20250401 165500 652315100 185500 185500 185500 185500 0
116 20250401 165400 652315100 185500 185500 185500 185500 0
117 20250401 165300 652315100 185500 185500 185500 185500 0
118 20250401 165200 652315100 185500 185500 185500 185500 0
119 20250401 165100 652315100 185500 185500 185500 185500 0
120 20250401 165000 652315100 185500 185500 185500 185500 0
121 20250401 164900 652315100 185500 185500 185500 185500 0
122 20250401 164800 652315100 185500 185500 185500 185500 114
123 20250401 164700 652315100 185500 185500 185500 185500 0
124 20250401 164600 652315100 185500 185500 185500 185500 0
125 20250401 164500 652315100 185500 185500 185500 185500 0
126 20250401 164400 652315100 185500 185500 185500 185500 0
127 20250401 164300 652315100 185500 185500 185500 185500 0
128 20250401 164200 652315100 185500 185500 185500 185500 0
129 20250401 164100 652315100 185500 185500 185500 185500 0
130 20250401 164000 652315100 185500 185500 185500 185500 0
131 20250401 163900 652315100 185500 185500 185500 185500 0
132 20250401 163800 652315100 185500 185500 185500 185500 0
133 20250401 163700 652315100 185500 185500 185500 185500 0
134 20250401 163600 652315100 185500 185500 185500 185500 0
135 20250401 163500 652315100 185500 185500 185500 185500 0
136 20250401 163400 652315100 185500 185500 185500 185500 0
137 20250401 163300 652315100 185500 185500 185500 185500 0
138 20250401 163200 652315100 185500 185500 185500 185500 0
139 20250401 163100 652315100 185500 185500 185500 185500 0
140 20250401 163000 652315100 185500 185500 185500 185500 0
141 20250401 162900 652315100 185500 185500 185500 185500 0
142 20250401 162800 652315100 185500 185500 185500 185500 0
143 20250401 162700 652315100 185500 185500 185500 185500 0
144 20250401 162600 652315100 185500 185500 185500 185500 0
145 20250401 162500 652315100 185500 185500 185500 185500 0
146 20250401 162400 652315100 185500 185500 185500 185500 0
147 20250401 162300 652315100 185500 185500 185500 185500 0
148 20250401 162200 652315100 185500 185500 185500 185500 0
149 20250401 162100 652315100 185500 185500 185500 185500 0
150 20250401 162000 652315100 185500 185500 185500 185500 0
151 20250401 161900 652315100 185500 185500 185500 185500 0
152 20250401 161800 652315100 185500 185500 185500 185500 114
153 20250401 161700 652315100 185500 185500 185500 185500 0
154 20250401 161600 652315100 185500 185500 185500 185500 0
155 20250401 161500 652315100 185500 185500 185500 185500 0
156 20250401 161400 652315100 185500 185500 185500 185500 0
157 20250401 161300 652315100 185500 185500 185500 185500 0
158 20250401 161200 652315100 185500 185500 185500 185500 0
159 20250401 161100 652315100 185500 185500 185500 185500 0
160 20250401 161000 652315100 185500 185500 185500 185500 0
161 20250401 160900 652315100 185500 185500 185500 185500 0
162 20250401 160800 652315100 185500 185500 185500 185500 0
163 20250401 160700 652315100 185500 185500 185500 185500 0
164 20250401 160600 652315100 185500 185500 185500 185500 0
165 20250401 160500 652315100 185500 185500 185500 185500 0
166 20250401 160400 652315100 185500 185500 185500 185500 0
167 20250401 160300 652315100 185500 185500 185500 185500 0
168 20250401 160200 652315100 185500 185500 185500 185500 0
169 20250401 160100 652315100 185500 185500 185500 185500 0
170 20250401 160000 652315100 185500 185500 185500 185500 0
171 20250401 155900 652315100 185500 185500 185500 185500 0
172 20250401 155800 652315100 185500 185500 185500 185500 0
173 20250401 155700 652315100 185500 185500 185500 185500 0
174 20250401 155600 652315100 185500 185500 185500 185500 0
175 20250401 155500 652315100 185500 185500 185500 185500 0
176 20250401 155400 652315100 185500 185500 185500 185500 0
177 20250401 155300 652315100 185500 185500 185500 185500 0
178 20250401 155200 652315100 185500 185500 185500 185500 0
179 20250401 155100 652315100 185500 185500 185500 185500 0
180 20250401 155000 652315100 185500 185500 185500 185500 0
181 20250401 154900 652315100 185500 185500 185500 185500 0
182 20250401 154800 652315100 185500 185500 185500 185500 114
183 20250401 154700 652315100 185500 185500 185500 185500 0
184 20250401 154600 652315100 185500 185500 185500 185500 0
185 20250401 154500 652315100 185500 185500 185500 185500 0
186 20250401 154400 652315100 185500 185500 185500 185500 0
187 20250401 154300 652315100 185500 185500 185500 185500 0
188 20250401 154200 652315100 185500 185500 185500 185500 0
189 20250401 154100 652315100 185500 185500 185500 185500 0
190 20250401 154000 652315100 185500 185500 185500 185500 0
191 20250401 153900 652315100 185500 185500 185500 185500 0
192 20250401 153800 652315100 185500 185500 185500 185500 0
193 20250401 153700 652315100 185500 185500 185500 185500 0
194 20250401 153600 652315100 185500 185500 185500 185500 0
195 20250401 153500 652315100 185500 185500 185500 185500 0
196 20250401 153400 652315100 185500 185500 185500 185500 0
197 20250401 153300 652315100 185500 185500 185500 185500 0
198 20250401 153200 652315100 185500 185500 185500 185500 0
199 20250401 153100 652315100 185500 185500 185500 185500 0
200 20250401 153000 652315100 185500 185500 185500 185500 114
201 20250401 152900 631168100 185800 185800 185800 185800 0
202 20250401 152800 631168100 185800 185800 185800 185800 0
203 20250401 152700 631168100 185800 185800 185800 185800 0
204 20250401 152600 631168100 185800 185800 185800 185800 0
205 20250401 152500 631168100 185800 185800 185800 185800 0
206 20250401 152400 631168100 185800 185800 185800 185800 0
207 20250401 152300 631168100 185800 185800 185800 185800 0
208 20250401 152200 631168100 185800 185800 185800 185800 0
209 20250401 152100 631168100 185800 185800 185800 185800 0
210 20250401 152000 631168100 185800 185800 185800 185800 0
211 20250401 151900 631168100 185800 185000 185900 185000 28
212 20250401 151800 625980600 185200 184900 185200 184900 7
213 20250401 151700 624685100 184700 184300 184700 184300 4
214 20250401 151600 623947100 184300 184600 184600 184300 36
215 20250401 151500 617308400 184900 184900 184900 184900 1
216 20250401 151400 617123500 184700 184700 184700 184700 1
217 20250401 151300 616938800 184800 184900 184900 184500 107
218 20250401 151200 597174400 184900 184900 184900 184900 0
219 20250401 151100 597174400 184900 184900 184900 184900 0
220 20250401 151000 597174400 184900 184900 184900 184900 1
221 20250401 150900 596989500 185100 185100 185100 185100 0
222 20250401 150800 596989500 185100 184800 185100 184800 2
223 20250401 150700 596619600 185000 184800 185000 184800 5
224 20250401 150600 595694800 185000 185000 185000 185000 1
225 20250401 150500 595509800 185000 185000 185000 185000 1
226 20250401 150400 595324800 185000 184500 185000 184500 5
227 20250401 150300 594401200 184500 184500 184500 184500 2
228 20250401 150200 594032200 184500 184500 184500 184500 10
229 20250401 150100 592187200 184400 184400 184400 184400 2
230 20250401 150000 591818400 184400 184700 184700 184400 2
231 20250401 145900 591449300 184400 184500 184500 184400 12
232 20250401 145800 589236300 184600 184400 184600 184400 17
233 20250401 145700 586100500 184400 184400 184400 184400 1
234 20250401 145600 585916100 184400 184400 184400 184400 1
235 20250401 145500 585731700 184700 184800 184800 184700 3
236 20250401 145400 585177400 185100 185100 185100 185100 0
237 20250401 145300 585177400 185100 185100 185100 185100 0
238 20250401 145200 585177400 185100 184700 185100 184700 3
239 20250401 145100 584622500 184600 184600 184600 184600 10
240 20250401 145000 582776500 184600 184400 184600 184400 41
241 20250401 144900 575208300 184300 184300 184300 184300 0
242 20250401 144800 575208300 184300 184300 184300 184300 0
243 20250401 144700 575208300 184300 184300 184300 184300 5
244 20250401 144600 574286800 184200 184200 184200 184200 0
245 20250401 144500 574286800 184200 184100 184200 184100 3
246 20250401 144400 573734300 183700 183700 183700 183700 1
247 20250401 144300 573550600 184000 184000 184000 184000 0
248 20250401 144200 573550600 184000 184000 184000 184000 3
249 20250401 144100 572998600 183800 183800 183800 183800 5
250 20250401 144000 572079600 183900 183900 183900 183900 0
251 20250401 143900 572079600 183900 183900 183900 183900 1
252 20250401 143800 571895700 184400 184400 184400 184400 0
253 20250401 143700 571895700 184400 184400 184400 184400 0
254 20250401 143600 571895700 184400 184400 184400 184400 0
255 20250401 143500 571895700 184400 184400 184400 184400 0
256 20250401 143400 571895700 184400 184400 184400 184400 0
257 20250401 143300 571895700 184400 184400 184400 184400 24
258 20250401 143200 567470100 183900 183900 183900 183900 1
259 20250401 143100 567286200 183500 183500 183500 183500 0
260 20250401 143000 567286200 183500 183600 183600 183500 3
261 20250401 142900 566735500 183600 183500 183600 183500 2
262 20250401 142800 566368400 183600 183600 183600 183600 1
263 20250401 142700 566184800 183500 183500 183500 183500 1
264 20250401 142600 566001300 183800 183800 183800 183800 0
265 20250401 142500 566001300 183800 183800 183800 183800 5
266 20250401 142400 565082300 183800 183800 183800 183800 1
267 20250401 142300 564898500 183900 183800 183900 183800 3
268 20250401 142200 564347000 183800 183800 183800 183800 1
269 20250401 142100 564163200 183900 183900 183900 183900 0
270 20250401 142000 564163200 183900 183900 183900 183900 0
271 20250401 141900 564163200 183900 183900 184000 183500 79
272 20250401 141800 549649300 183700 183700 183800 183700 14
273 20250401 141700 547077200 183800 183800 183800 183800 0
274 20250401 141600 547077200 183800 183800 183800 183800 2
275 20250401 141500 546709600 183800 183900 183900 183800 13
276 20250401 141400 544320000 183800 183800 183800 183800 2
277 20250401 141300 543952400 183900 183900 183900 183900 1
278 20250401 141200 543768500 183900 183900 183900 183900 0
279 20250401 141100 543768500 183900 183800 183900 183800 2
280 20250401 141000 543400800 183900 183900 183900 183900 3
281 20250401 140900 542849100 183900 183900 183900 183900 0
282 20250401 140800 542849100 183900 183900 183900 183900 0
283 20250401 140700 542849100 183900 183800 183900 183800 4
284 20250401 140600 542113600 183800 183800 183800 183800 0
285 20250401 140500 542113600 183800 183800 183800 183800 2
286 20250401 140400 541746000 184000 183900 184000 183900 2
287 20250401 140300 541378100 183900 183700 183900 183700 4
288 20250401 140200 540642900 183700 183700 183700 183700 0
289 20250401 140100 540642900 183700 183700 183700 183700 0
290 20250401 140000 540642900 183700 183700 183700 183700 2
291 20250401 135900 540275500 183700 183700 183700 183700 2
292 20250401 135800 539908100 183700 183700 183700 183700 2
293 20250401 135700 539540700 183700 183700 183700 183700 0
294 20250401 135600 539540700 183700 183700 183700 183700 2
295 20250401 135500 539173300 183700 183700 183700 183700 2
296 20250401 135400 538805900 183700 183700 183700 183700 1
297 20250401 135300 538622200 183700 183700 183700 183700 0
298 20250401 135200 538622200 183700 183700 183700 183600 3
299 20250401 135100 538071200 183700 183700 183700 183700 0
300 20250401 135000 538071200 183700 183700 183700 183700 2
301 20250401 134900 537703800 183600 183600 183600 183600 0
302 20250401 134800 537703800 183600 183600 183600 183600 4
303 20250401 134700 536969400 183600 183600 183600 183600 2
304 20250401 134600 536602200 183600 183600 183600 183600 0
305 20250401 134500 536602200 183600 183600 183600 183600 1
306 20250401 134400 536418600 183500 183500 183500 183500 1
307 20250401 134300 536235100 183600 183600 183600 183600 2
308 20250401 134200 535867900 183600 183600 183600 183600 2
309 20250401 134100 535500700 183600 183500 183600 183500 2
310 20250401 134000 535133600 183600 183500 183600 183500 2
311 20250401 133900 534766500 183600 183500 183600 183500 3
312 20250401 133800 534215900 183600 183400 183600 183400 5
313 20250401 133700 533298300 183300 183300 183300 183300 1
314 20250401 133600 533115000 183500 183700 183800 183500 28
315 20250401 133500 527974700 183800 183800 183800 183800 0
316 20250401 133400 527974700 183800 183800 183800 183800 2
317 20250401 133300 527607100 183700 183700 183700 183700 2
318 20250401 133200 527239700 183700 183700 183700 183700 1
319 20250401 133100 527056000 183800 183800 183800 183800 2
320 20250401 133000 526688400 183800 183800 183800 183800 0
321 20250401 132900 526688400 183800 183700 183800 183700 3
322 20250401 132800 526137100 183700 183800 183800 183700 2
323 20250401 132700 525769600 183800 183800 183800 183800 0
324 20250401 132600 525769600 183800 183800 183800 183800 1
325 20250401 132500 525585800 183900 183900 183900 183900 2
326 20250401 132400 525218000 183900 183900 183900 183900 0
327 20250401 132300 525218000 183900 183900 183900 183900 5
328 20250401 132200 524298500 184000 184000 184000 184000 1
329 20250401 132100 524114500 184000 184000 184000 184000 0
330 20250401 132000 524114500 184000 184000 184000 184000 0
331 20250401 131900 524114500 184000 184000 184000 184000 2
332 20250401 131800 523746500 184000 184000 184000 184000 0
333 20250401 131700 523746500 184000 184000 184000 184000 0
334 20250401 131600 523746500 184000 184000 184000 184000 0
335 20250401 131500 523746500 184000 184000 184000 184000 1
336 20250401 131400 523562500 184000 184000 184000 184000 0
337 20250401 131300 523562500 184000 184000 184000 184000 10
338 20250401 131200 521722500 184300 184300 184300 184300 0
339 20250401 131100 521722500 184300 184300 184300 184300 0
340 20250401 131000 521722500 184300 184300 184300 184300 0
341 20250401 130900 521722500 184300 184300 184300 184300 4
342 20250401 130800 520985300 184300 184300 184300 184300 0
343 20250401 130700 520985300 184300 184300 184300 184300 0
344 20250401 130600 520985300 184300 184300 184300 184300 0
345 20250401 130500 520985300 184300 184300 184300 184300 0
346 20250401 130400 520985300 184300 184300 184300 184300 0
347 20250401 130300 520985300 184300 184300 184300 184300 0
348 20250401 130200 520985300 184300 184300 184300 184300 1
349 20250401 130100 520801000 184400 184400 184400 184400 0
350 20250401 130000 520801000 184400 184400 184400 184400 1
351 20250401 125900 520616600 184300 184300 184300 184300 0
352 20250401 125800 520616600 184300 184300 184300 184300 0
353 20250401 125700 520616600 184300 184300 184300 184300 0
354 20250401 125600 520616600 184300 184300 184300 184300 10
355 20250401 125500 518773600 184600 184800 184800 184600 20
356 20250401 125400 515080200 185000 185000 185000 185000 0
357 20250401 125300 515080200 185000 185000 185000 185000 0
358 20250401 125200 515080200 185000 185000 185000 185000 0
359 20250401 125100 515080200 185000 185000 185000 185000 0
360 20250401 125000 515080200 185000 185000 185000 185000 0
361 20250401 124900 515080200 185000 185000 185000 185000 0
362 20250401 124800 515080200 185000 185000 185000 185000 0
363 20250401 124700 515080200 185000 185000 185000 185000 0
364 20250401 124600 515080200 185000 185000 185000 185000 0
365 20250401 124500 515080200 185000 184200 185000 184200 71
366 20250401 124400 501958900 184200 184200 184200 184200 2
367 20250401 124300 501590500 183700 183700 183700 183700 0
368 20250401 124200 501590500 183700 183700 183700 183700 0
369 20250401 124100 501590500 183700 183700 183700 183700 0
370 20250401 124000 501590500 183700 183700 183700 183700 0
371 20250401 123900 501590500 183700 183700 183700 183700 0
372 20250401 123800 501590500 183700 183700 183700 183700 0
373 20250401 123700 501590500 183700 183700 183700 183700 0
374 20250401 123600 501590500 183700 183700 183700 183700 0
375 20250401 123500 501590500 183700 183700 183700 183700 0
376 20250401 123400 501590500 183700 183700 183700 183700 0
377 20250401 123300 501590500 183700 183700 183700 183700 0
378 20250401 123200 501590500 183700 183700 183700 183700 0
379 20250401 123100 501590500 183700 183700 183700 183700 0
380 20250401 123000 501590500 183700 183700 183700 183700 0
381 20250401 122900 501590500 183700 183700 183700 183700 1
382 20250401 122800 501406800 183500 183500 183500 183500 0
383 20250401 122700 501406800 183500 183500 183500 183500 0
384 20250401 122600 501406800 183500 183500 183500 183500 0
385 20250401 122500 501406800 183500 183500 183500 183500 0
386 20250401 122400 501406800 183500 183500 183500 183500 3
387 20250401 122300 500856300 183300 183300 183300 183300 0
388 20250401 122200 500856300 183300 183300 183300 183300 0
389 20250401 122100 500856300 183300 183300 183300 183300 0
390 20250401 122000 500856300 183300 183300 183300 183300 0
391 20250401 121900 500856300 183300 183300 183300 183300 0
392 20250401 121800 500856300 183300 183300 183300 183300 0
393 20250401 121700 500856300 183300 183300 183300 183300 0
394 20250401 121600 500856300 183300 183300 183300 183300 0
395 20250401 121500 500856300 183300 183300 183300 183300 0
396 20250401 121400 500856300 183300 183300 183300 183300 0
397 20250401 121300 500856300 183300 183300 183300 183300 34
398 20250401 121200 494624100 183600 183600 183600 183600 2
399 20250401 121100 494256900 183500 183500 183500 183500 2
400 20250401 121000 493889900 183400 183400 183400 183400 0
401 20250401 120900 493889900 183400 183400 183400 183400 0
402 20250401 120800 493889900 183400 183400 183400 183400 0
403 20250401 120700 493889900 183400 183400 183400 183400 0
404 20250401 120600 493889900 183400 183400 183400 183400 0
405 20250401 120500 493889900 183400 183400 183400 183400 0
406 20250401 120400 493889900 183400 183400 183400 183400 0
407 20250401 120300 493889900 183400 183400 183400 183400 0
408 20250401 120200 493889900 183400 183400 183400 183400 0
409 20250401 120100 493889900 183400 183400 183400 183400 0
410 20250401 120000 493889900 183400 183400 183400 183400 0
411 20250401 115900 493889900 183400 183400 183400 183400 0
412 20250401 115800 493889900 183400 183400 183400 183400 0
413 20250401 115700 493889900 183400 183400 183400 183400 0
414 20250401 115600 493889900 183400 183400 183400 183400 2
415 20250401 115500 493523100 183400 183400 183400 183400 0
416 20250401 115400 493523100 183400 183400 183400 183400 0
417 20250401 115300 493523100 183400 183400 183400 183400 0
418 20250401 115200 493523100 183400 184300 184300 183400 8
419 20250401 115100 492049600 183300 183300 183300 183300 0
420 20250401 115000 492049600 183300 183300 183300 183300 0
421 20250401 114900 492049600 183300 183300 183300 183300 0
422 20250401 114800 492049600 183300 183300 183300 183300 0
423 20250401 114700 492049600 183300 183300 183300 183300 0
424 20250401 114600 492049600 183300 183300 183300 183300 0
425 20250401 114500 492049600 183300 183300 183300 183300 0
426 20250401 114400 492049600 183300 183300 183300 183300 0
427 20250401 114300 492049600 183300 183300 183300 183300 34
428 20250401 114200 485817400 183800 183800 183800 183800 0
429 20250401 114100 485817400 183800 183800 183800 183800 0
430 20250401 114000 485817400 183800 183800 183800 183800 42
431 20250401 113900 478097800 183300 183300 183300 183300 34
432 20250401 113800 471865600 183300 183300 183300 183300 0
433 20250401 113700 471865600 183300 183300 183300 183300 0
434 20250401 113600 471865600 183300 183300 183300 183300 0
435 20250401 113500 471865600 183300 183300 183300 183300 0
436 20250401 113400 471865600 183300 183300 183600 183300 9
437 20250401 113300 470214400 183100 183100 183100 183100 0
438 20250401 113200 470214400 183100 183100 183100 183100 0
439 20250401 113100 470214400 183100 183100 183100 183100 0
440 20250401 113000 470214400 183100 183100 183100 183100 0
441 20250401 112900 470214400 183100 183100 183100 183100 0
442 20250401 112800 470214400 183100 183100 183100 183100 0
443 20250401 112700 470214400 183100 183100 183100 183100 0
444 20250401 112600 470214400 183100 183100 183100 183100 0
445 20250401 112500 470214400 183100 183100 183100 183100 10
446 20250401 112400 468383400 183400 183400 183400 183400 0
447 20250401 112300 468383400 183400 183400 183400 183400 0
448 20250401 112200 468383400 183400 183400 183400 183400 0
449 20250401 112100 468383400 183400 183400 183400 183400 0
450 20250401 112000 468383400 183400 183400 183400 183400 0
451 20250401 111900 468383400 183400 183400 183400 183400 0
452 20250401 111800 468383400 183400 183400 183400 183400 0
453 20250401 111700 468383400 183400 183400 183400 183400 0
454 20250401 111600 468383400 183400 183400 183400 183400 0
455 20250401 111500 468383400 183400 183400 183400 183400 0
456 20250401 111400 468383400 183400 183400 183400 183400 0
457 20250401 111300 468383400 183400 183400 183400 183400 0
458 20250401 111200 468383400 183400 183200 183400 183200 8
459 20250401 111100 466916800 183100 183100 183100 183100 0
460 20250401 111000 466916800 183100 183100 183100 183100 0
461 20250401 110900 466916800 183100 183100 183100 183100 0
462 20250401 110800 466916800 183100 183100 183100 183100 0
463 20250401 110700 466916800 183100 183100 183100 183100 0
464 20250401 110600 466916800 183100 183100 183100 183100 0
465 20250401 110500 466916800 183100 183100 183100 183100 0
466 20250401 110400 466916800 183100 183100 183100 183100 0
467 20250401 110300 466916800 183100 183100 183100 183100 0
468 20250401 110200 466916800 183100 183100 183100 183100 0
469 20250401 110100 466916800 183100 183100 183100 183100 0
470 20250401 110000 466916800 183100 183100 183100 183100 0
471 20250401 105900 466916800 183100 183100 183100 183100 0
472 20250401 105800 466916800 183100 183100 183100 183100 0
473 20250401 105700 466916800 183100 183100 183100 183100 0
474 20250401 105600 466916800 183100 183100 183100 183100 0
475 20250401 105500 466916800 183100 183100 183100 183100 1
476 20250401 105400 466733700 183100 183100 183100 183100 0
477 20250401 105300 466733700 183100 183100 183100 183100 0
478 20250401 105200 466733700 183100 183100 183100 183100 0
479 20250401 105100 466733700 183100 183100 183100 183100 4
480 20250401 105000 466001300 183100 183100 183100 183100 2
481 20250401 104900 465635100 183100 183100 183100 183100 2
482 20250401 104800 465268900 183000 183000 183100 183000 14
483 20250401 104700 462706800 183000 183000 183100 183000 5
484 20250401 104600 461791700 183000 182900 183000 182900 2
485 20250401 104500 461425800 183100 182900 183100 182800 42
486 20250401 104400 453745100 182600 182600 182600 182600 0
487 20250401 104300 453745100 182600 183000 183000 182600 17
488 20250401 104200 450638100 183000 182600 183100 182500 53
489 20250401 104100 440950800 182900 182900 182900 182900 1
490 20250401 104000 440767900 182900 182900 182900 182900 0
491 20250401 103900 440767900 182900 183100 183100 182900 5
492 20250401 103800 439853000 183200 183200 183200 183200 0
493 20250401 103700 439853000 183200 183200 183200 183200 0
494 20250401 103600 439853000 183200 183100 183200 183100 7
495 20250401 103500 438571100 183000 182500 183000 182500 34
496 20250401 103400 432361700 182800 182600 182800 182500 35
497 20250401 103300 425969700 182800 182800 182800 182800 5
498 20250401 103200 425055700 182600 182600 182600 182600 1
499 20250401 103100 424873100 182700 182700 182700 182700 0
500 20250401 103000 424873100 182700 182700 182700 182700 0
501 20250401 102900 424873100 182700 182700 182700 182700 0
502 20250401 102800 424873100 182700 182700 182700 182700 0
503 20250401 102700 424873100 182700 182700 182700 182700 0
504 20250401 102600 424873100 182700 182700 182700 182700 0
505 20250401 102500 424873100 182700 182700 182700 182700 0
506 20250401 102400 424873100 182700 182700 182700 182700 0
507 20250401 102300 424873100 182700 182700 182700 182700 0
508 20250401 102200 424873100 182700 182700 182700 182700 0
509 20250401 102100 424873100 182700 182700 182700 182700 0
510 20250401 102000 424873100 182700 182700 182700 182700 0
511 20250401 101900 424873100 182700 182700 182700 182700 1
512 20250401 101800 424690400 182600 182600 182600 182600 0
513 20250401 101700 424690400 182600 182600 182600 182600 0
514 20250401 101600 424690400 182600 182600 182600 182600 1
515 20250401 101500 424507800 182700 182700 182700 182700 0
516 20250401 101400 424507800 182700 182700 182700 182700 0
517 20250401 101300 424507800 182700 182700 182700 182700 0
518 20250401 101200 424507800 182700 182700 182700 182700 0
519 20250401 101100 424507800 182700 182700 182700 182700 0
520 20250401 101000 424507800 182700 182700 182700 182700 1
521 20250401 100900 424325100 182600 182600 182600 182600 0
522 20250401 100800 424325100 182600 182600 182600 182600 2
523 20250401 100700 423959900 182300 182300 182300 182300 0
524 20250401 100600 423959900 182300 182200 182800 182100 65
525 20250401 100500 412106300 182300 182800 182800 182300 17
526 20250401 100400 409003700 182800 182800 182800 182800 0
527 20250401 100300 409003700 182800 182700 182900 182300 103
528 20250401 100200 390201200 182500 182700 182700 182400 13
529 20250401 100100 387829300 182700 182700 182700 182700 2
530 20250401 100000 387463900 182700 182700 182700 182700 0
531 20250401 095900 387463900 182700 182700 182700 182700 0
532 20250401 095800 387463900 182700 182700 182700 182700 0
533 20250401 095700 387463900 182700 182700 182700 182700 0
534 20250401 095600 387463900 182700 182700 182700 182700 0
535 20250401 095500 387463900 182700 182700 182700 182700 0
536 20250401 095400 387463900 182700 182700 182700 182700 16
537 20250401 095300 384540700 182400 182600 183300 182400 105
538 20250401 095200 365370800 183400 182600 183400 182500 60
539 20250401 095100 354405000 183200 183200 183200 183200 0
540 20250401 095000 354405000 183200 183000 183200 182600 23
541 20250401 094900 350198400 183300 183300 183300 183300 0
542 20250401 094800 350198400 183300 183300 183300 183300 0
543 20250401 094700 350198400 183300 183300 183300 183300 0
544 20250401 094600 350198400 183300 183300 183300 183300 0
545 20250401 094500 350198400 183300 183300 183300 183300 0
546 20250401 094400 350198400 183300 183300 183300 183300 3
547 20250401 094300 349648500 183300 183300 183300 183300 1
548 20250401 094200 349465200 183300 183300 183300 183300 6
549 20250401 094100 348365400 183100 183100 183100 183100 0
550 20250401 094000 348365400 183100 183100 183100 183100 0
551 20250401 093900 348365400 183100 183100 183100 183100 0
552 20250401 093800 348365400 183100 183100 183100 183100 11
553 20250401 093700 346351300 182600 182600 182600 182600 0
554 20250401 093600 346351300 182600 182600 182600 182600 0
555 20250401 093500 346351300 182600 182600 182600 182600 0
556 20250401 093400 346351300 182600 182600 182600 182600 0
557 20250401 093300 346351300 182600 183500 183500 182600 22
558 20250401 093200 342317900 182600 182600 182600 182600 2
559 20250401 093100 341952700 184400 182900 184400 182500 75
560 20250401 093000 328168300 182900 182400 182900 182400 8
561 20250401 092900 326706300 182600 182700 183900 182600 28
562 20250401 092800 321573900 182700 183400 183400 182700 8
563 20250401 092700 320111300 183400 183000 183400 182700 21
564 20250401 092600 316267900 182700 182700 182700 182700 0
565 20250401 092500 316267900 182700 182700 182700 182700 2
566 20250401 092400 315902500 182800 182800 182800 182800 0
567 20250401 092300 315902500 182800 182800 182800 182800 0
568 20250401 092200 315902500 182800 182800 182800 182800 0
569 20250401 092100 315902500 182800 182800 182800 182800 1
570 20250401 092000 315719700 183100 183100 183100 183100 1
571 20250401 091900 315536600 182500 182500 182500 182500 0
572 20250401 091800 315536600 182500 182500 182500 182500 0
573 20250401 091700 315536600 182500 182500 182500 182500 0
574 20250401 091600 315536600 182500 182500 182500 182500 0
575 20250401 091500 315536600 182500 182500 182500 182500 0
576 20250401 091400 315536600 182500 182500 182500 182500 0
577 20250401 091300 315536600 182500 182500 182500 182500 0
578 20250401 091200 315536600 182500 182500 182500 182500 0
579 20250401 091100 315536600 182500 182500 182500 182500 0
580 20250401 091000 315536600 182500 183200 183200 182500 31
581 20250401 090900 309858400 183200 183400 183400 183200 21
582 20250401 090800 306009600 183400 183400 183400 183400 0
583 20250401 090700 306009600 183400 183400 183400 183400 0
584 20250401 090600 306009600 183400 183400 183400 183400 0
585 20250401 090500 306009600 183400 183500 183500 183400 9
586 20250401 090400 304358800 183400 183400 183400 183400 4
587 20250401 090300 303625200 183400 183400 183400 183400 2
588 20250401 090200 303258400 183300 183200 183300 183200 5
589 20250401 090100 302342100 183300 186300 186300 183300 19
590 20250401 090000 298825200 186300 186300 186300 186300 1604

1
002840/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,628,4750000,116996400,884925000000,0.01
20250327,628,4750000,115803200,875900000000,0.01
20250326,628,4750000,116431200,880650000000,0.01
20250325,628,4750000,115489200,873525000000,0.01
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 628 4750000 116996400 884925000000 0.01
3 20250327 628 4750000 115803200 875900000000 0.01
4 20250326 628 4750000 116431200 880650000000 0.01
5 20250325 628 4750000 115489200 873525000000 0.01