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

593
003920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,602261900,71700,71700,71700,71700,48
20250401,185000,602261900,71700,71700,71700,71700,0
20250401,184900,602261900,71700,71700,71700,71700,0
20250401,184800,602261900,71700,71700,71700,71700,0
20250401,184700,602261900,71700,71700,71700,71700,0
20250401,184600,602261900,71700,71700,71700,71700,0
20250401,184500,602261900,71700,71700,71700,71700,0
20250401,184400,602261900,71700,71700,71700,71700,0
20250401,184300,602261900,71700,71700,71700,71700,0
20250401,184200,602261900,71700,71700,71700,71700,0
20250401,184100,602261900,71700,71700,71700,71700,0
20250401,184000,602261900,71700,71700,71700,71700,0
20250401,183900,602261900,71700,71700,71700,71700,0
20250401,183800,602261900,71700,71700,71700,71700,0
20250401,183700,602261900,71700,71700,71700,71700,0
20250401,183600,602261900,71700,71700,71700,71700,0
20250401,183500,602261900,71700,71700,71700,71700,0
20250401,183400,602261900,71700,71700,71700,71700,0
20250401,183300,602261900,71700,71700,71700,71700,0
20250401,183200,602261900,71700,71700,71700,71700,0
20250401,183100,602261900,71700,71700,71700,71700,0
20250401,183000,602261900,71700,71700,71700,71700,0
20250401,182900,602261900,71700,71700,71700,71700,0
20250401,182800,602261900,71700,71700,71700,71700,0
20250401,182700,602261900,71700,71700,71700,71700,0
20250401,182600,602261900,71700,71700,71700,71700,0
20250401,182500,602261900,71700,71700,71700,71700,0
20250401,182400,602261900,71700,71700,71700,71700,0
20250401,182300,602261900,71700,71700,71700,71700,0
20250401,182200,602261900,71700,71700,71700,71700,0
20250401,182100,602261900,71700,71700,71700,71700,48
20250401,182000,602261900,71700,71700,71700,71700,0
20250401,181900,602261900,71700,71700,71700,71700,0
20250401,181800,602261900,71700,71700,71700,71700,0
20250401,181700,602261900,71700,71700,71700,71700,0
20250401,181600,602261900,71700,71700,71700,71700,0
20250401,181500,602261900,71700,71700,71700,71700,0
20250401,181400,602261900,71700,71700,71700,71700,0
20250401,181300,602261900,71700,71700,71700,71700,0
20250401,181200,602261900,71700,71700,71700,71700,0
20250401,181100,602261900,71700,71700,71700,71700,0
20250401,181000,602261900,71700,71700,71700,71700,0
20250401,180900,602261900,71700,71700,71700,71700,0
20250401,180800,602261900,71700,71700,71700,71700,0
20250401,180700,602261900,71700,71700,71700,71700,0
20250401,180600,602261900,71700,71700,71700,71700,0
20250401,180500,602261900,71700,71700,71700,71700,0
20250401,180400,602261900,71700,71700,71700,71700,0
20250401,180300,602261900,71700,71700,71700,71700,0
20250401,180200,602261900,71700,71700,71700,71700,0
20250401,180100,602261900,71700,71700,71700,71700,0
20250401,180000,602261900,71700,71700,71700,71700,0
20250401,175900,602261900,71700,71700,71700,71700,0
20250401,175800,602261900,71700,71700,71700,71700,0
20250401,175700,602261900,71700,71700,71700,71700,0
20250401,175600,602261900,71700,71700,71700,71700,0
20250401,175500,602261900,71700,71700,71700,71700,0
20250401,175400,602261900,71700,71700,71700,71700,0
20250401,175300,602261900,71700,71700,71700,71700,0
20250401,175200,602261900,71700,71700,71700,71700,0
20250401,175100,602261900,71700,71700,71700,71700,48
20250401,175000,602261900,71700,71700,71700,71700,0
20250401,174900,602261900,71700,71700,71700,71700,0
20250401,174800,602261900,71700,71700,71700,71700,0
20250401,174700,602261900,71700,71700,71700,71700,0
20250401,174600,602261900,71700,71700,71700,71700,0
20250401,174500,602261900,71700,71700,71700,71700,0
20250401,174400,602261900,71700,71700,71700,71700,0
20250401,174300,602261900,71700,71700,71700,71700,0
20250401,174200,602261900,71700,71700,71700,71700,0
20250401,174100,602261900,71700,71700,71700,71700,0
20250401,174000,602261900,71700,71700,71700,71700,0
20250401,173900,602261900,71700,71700,71700,71700,0
20250401,173800,602261900,71700,71700,71700,71700,0
20250401,173700,602261900,71700,71700,71700,71700,0
20250401,173600,602261900,71700,71700,71700,71700,0
20250401,173500,602261900,71700,71700,71700,71700,0
20250401,173400,602261900,71700,71700,71700,71700,0
20250401,173300,602261900,71700,71700,71700,71700,0
20250401,173200,602261900,71700,71700,71700,71700,0
20250401,173100,602261900,71700,71700,71700,71700,0
20250401,173000,602261900,71700,71700,71700,71700,0
20250401,172900,602261900,71700,71700,71700,71700,0
20250401,172800,602261900,71700,71700,71700,71700,0
20250401,172700,602261900,71700,71700,71700,71700,0
20250401,172600,602261900,71700,71700,71700,71700,0
20250401,172500,602261900,71700,71700,71700,71700,0
20250401,172400,602261900,71700,71700,71700,71700,0
20250401,172300,602261900,71700,71700,71700,71700,0
20250401,172200,602261900,71700,71700,71700,71700,0
20250401,172100,602261900,71700,71700,71700,71700,48
20250401,172000,602261900,71700,71700,71700,71700,0
20250401,171900,602261900,71700,71700,71700,71700,0
20250401,171800,602261900,71700,71700,71700,71700,0
20250401,171700,602261900,71700,71700,71700,71700,0
20250401,171600,602261900,71700,71700,71700,71700,0
20250401,171500,602261900,71700,71700,71700,71700,0
20250401,171400,602261900,71700,71700,71700,71700,0
20250401,171300,602261900,71700,71700,71700,71700,0
20250401,171200,602261900,71700,71700,71700,71700,0
20250401,171100,602261900,71700,71700,71700,71700,0
20250401,171000,602261900,71700,71700,71700,71700,0
20250401,170900,602261900,71700,71700,71700,71700,0
20250401,170800,602261900,71700,71700,71700,71700,0
20250401,170700,602261900,71700,71700,71700,71700,0
20250401,170600,602261900,71700,71700,71700,71700,0
20250401,170500,602261900,71700,71700,71700,71700,0
20250401,170400,602261900,71700,71700,71700,71700,0
20250401,170300,602261900,71700,71700,71700,71700,0
20250401,170200,602261900,71700,71700,71700,71700,0
20250401,170100,602261900,71700,71700,71700,71700,0
20250401,170000,602261900,71700,71700,71700,71700,0
20250401,165900,602261900,71700,71700,71700,71700,0
20250401,165800,602261900,71700,71700,71700,71700,0
20250401,165700,602261900,71700,71700,71700,71700,0
20250401,165600,602261900,71700,71700,71700,71700,0
20250401,165500,602261900,71700,71700,71700,71700,0
20250401,165400,602261900,71700,71700,71700,71700,0
20250401,165300,602261900,71700,71700,71700,71700,0
20250401,165200,602261900,71700,71700,71700,71700,0
20250401,165100,602261900,71700,71700,71700,71700,48
20250401,165000,602261900,71700,71700,71700,71700,0
20250401,164900,602261900,71700,71700,71700,71700,0
20250401,164800,602261900,71700,71700,71700,71700,0
20250401,164700,602261900,71700,71700,71700,71700,0
20250401,164600,602261900,71700,71700,71700,71700,0
20250401,164500,602261900,71700,71700,71700,71700,0
20250401,164400,602261900,71700,71700,71700,71700,0
20250401,164300,602261900,71700,71700,71700,71700,0
20250401,164200,602261900,71700,71700,71700,71700,0
20250401,164100,602261900,71700,71700,71700,71700,0
20250401,164000,602261900,71700,71700,71700,71700,0
20250401,163900,602261900,71700,71700,71700,71700,0
20250401,163800,602261900,71700,71700,71700,71700,0
20250401,163700,602261900,71700,71700,71700,71700,0
20250401,163600,602261900,71700,71700,71700,71700,0
20250401,163500,602261900,71700,71700,71700,71700,0
20250401,163400,602261900,71700,71700,71700,71700,0
20250401,163300,602261900,71700,71700,71700,71700,0
20250401,163200,602261900,71700,71700,71700,71700,0
20250401,163100,602261900,71700,71700,71700,71700,0
20250401,163000,602261900,71700,71700,71700,71700,0
20250401,162900,602261900,71700,71700,71700,71700,0
20250401,162800,602261900,71700,71700,71700,71700,0
20250401,162700,602261900,71700,71700,71700,71700,0
20250401,162600,602261900,71700,71700,71700,71700,0
20250401,162500,602261900,71700,71700,71700,71700,0
20250401,162400,602261900,71700,71700,71700,71700,0
20250401,162300,602261900,71700,71700,71700,71700,0
20250401,162200,602261900,71700,71700,71700,71700,0
20250401,162100,602261900,71700,71700,71700,71700,48
20250401,162000,602261900,71700,71700,71700,71700,0
20250401,161900,602261900,71700,71700,71700,71700,0
20250401,161800,602261900,71700,71700,71700,71700,0
20250401,161700,602261900,71700,71700,71700,71700,0
20250401,161600,602261900,71700,71700,71700,71700,0
20250401,161500,602261900,71700,71700,71700,71700,0
20250401,161400,602261900,71700,71700,71700,71700,0
20250401,161300,602261900,71700,71700,71700,71700,0
20250401,161200,602261900,71700,71700,71700,71700,0
20250401,161100,602261900,71700,71700,71700,71700,0
20250401,161000,602261900,71700,71700,71700,71700,0
20250401,160900,602261900,71700,71700,71700,71700,0
20250401,160800,602261900,71700,71700,71700,71700,0
20250401,160700,602261900,71700,71700,71700,71700,0
20250401,160600,602261900,71700,71700,71700,71700,0
20250401,160500,602261900,71700,71700,71700,71700,0
20250401,160400,602261900,71700,71700,71700,71700,0
20250401,160300,602261900,71700,71700,71700,71700,0
20250401,160200,602261900,71700,71700,71700,71700,0
20250401,160100,602261900,71700,71700,71700,71700,0
20250401,160000,602261900,71700,71700,71700,71700,0
20250401,155900,602261900,71700,71700,71700,71700,0
20250401,155800,602261900,71700,71700,71700,71700,0
20250401,155700,602261900,71700,71700,71700,71700,0
20250401,155600,602261900,71700,71700,71700,71700,0
20250401,155500,602261900,71700,71700,71700,71700,0
20250401,155400,602261900,71700,71700,71700,71700,0
20250401,155300,602261900,71700,71700,71700,71700,0
20250401,155200,602261900,71700,71700,71700,71700,0
20250401,155100,602261900,71700,71700,71700,71700,48
20250401,155000,602261900,71700,71700,71700,71700,0
20250401,154900,602261900,71700,71700,71700,71700,0
20250401,154800,602261900,71700,71700,71700,71700,0
20250401,154700,602261900,71700,71700,71700,71700,0
20250401,154600,602261900,71700,71700,71700,71700,0
20250401,154500,602261900,71700,71700,71700,71700,0
20250401,154400,602261900,71700,71700,71700,71700,0
20250401,154300,602261900,71700,71700,71700,71700,0
20250401,154200,602261900,71700,71700,71700,71700,0
20250401,154100,602261900,71700,71700,71700,71700,0
20250401,154000,602261900,71700,71700,71700,71700,0
20250401,153900,602261900,71700,71700,71700,71700,0
20250401,153800,602261900,71700,71700,71700,71700,0
20250401,153700,602261900,71700,71700,71700,71700,0
20250401,153600,602261900,71700,71700,71700,71700,0
20250401,153500,602261900,71700,71700,71700,71700,0
20250401,153400,602261900,71700,71700,71700,71700,0
20250401,153300,602261900,71700,71700,71700,71700,0
20250401,153200,602261900,71700,71700,71700,71700,0
20250401,153100,602261900,71700,71700,71700,71700,0
20250401,153000,602261900,71700,71700,71700,71700,48
20250401,152900,598820300,71600,71600,71600,71600,0
20250401,152800,598820300,71600,71600,71600,71600,0
20250401,152700,598820300,71600,71600,71600,71600,0
20250401,152600,598820300,71600,71600,71600,71600,0
20250401,152500,598820300,71600,71600,71600,71600,0
20250401,152400,598820300,71600,71600,71600,71600,0
20250401,152300,598820300,71600,71600,71600,71600,0
20250401,152200,598820300,71600,71600,71600,71600,0
20250401,152100,598820300,71600,71600,71600,71600,0
20250401,152000,598820300,71600,71600,71600,71600,0
20250401,151900,598820300,71600,71400,71600,71400,60
20250401,151800,594531300,71400,71400,71400,71400,18
20250401,151700,593246100,71400,71400,71400,71400,15
20250401,151600,592175100,71500,71500,71500,71500,9
20250401,151500,591531600,71400,71500,71500,71400,30
20250401,151400,589389000,71300,71300,71300,71300,0
20250401,151300,589389000,71300,71300,71300,71300,0
20250401,151200,589389000,71300,71300,71300,71300,0
20250401,151100,589389000,71300,71300,71300,71300,0
20250401,151000,589389000,71300,71300,71300,71300,1
20250401,150900,589317700,71500,71500,71500,71500,0
20250401,150800,589317700,71500,71500,71500,71500,0
20250401,150700,589317700,71500,71500,71500,71500,0
20250401,150600,589317700,71500,71500,71500,71500,0
20250401,150500,589317700,71500,71500,71500,71500,0
20250401,150400,589317700,71500,71500,71500,71500,0
20250401,150300,589317700,71500,71500,71500,71500,0
20250401,150200,589317700,71500,71500,71500,71500,5
20250401,150100,588960200,71500,71500,71500,71500,52
20250401,150000,585242200,71500,71600,71600,71500,7
20250401,145900,584741600,71600,71600,71600,71600,2
20250401,145800,584598400,71600,71600,71600,71600,3
20250401,145700,584383600,71500,71600,71600,71500,3
20250401,145600,584168900,71500,71600,71600,71500,6
20250401,145500,583739600,71600,71600,71600,71600,2
20250401,145400,583596400,71600,71600,71700,71600,8
20250401,145300,583023500,71600,71600,71800,71600,38
20250401,145200,580302100,71700,71700,71700,71600,8
20250401,145100,579729000,71700,71700,71700,71600,6
20250401,145000,579299100,71800,71600,71800,71600,5
20250401,144900,578940700,71600,71700,71700,71600,13
20250401,144800,578009500,71700,71700,71900,71700,30
20250401,144700,575853500,71900,71700,71900,71700,22
20250401,144600,574274600,71700,71600,71800,71600,7
20250401,144500,573772700,71800,71700,71900,71600,53
20250401,144400,569974100,71900,71700,71900,71600,12
20250401,144300,569112900,71700,71700,71700,71700,8
20250401,144200,568539300,71700,71700,71700,71700,16
20250401,144100,567392100,71700,71700,71700,71700,4
20250401,144000,567105300,71600,71600,71600,71600,0
20250401,143900,567105300,71600,71700,71700,71600,21
20250401,143800,565600900,71700,71700,71700,71700,11
20250401,143700,564812200,71700,71800,71900,71700,33
20250401,143600,562445500,71700,71700,71700,71700,0
20250401,143500,562445500,71700,71800,71800,71700,16
20250401,143400,561298000,71700,71700,71800,71700,14
20250401,143300,560293400,71800,71800,71900,71700,23
20250401,143200,558643100,71900,71900,72000,71800,16
20250401,143100,557492400,71900,72000,72000,71800,14
20250401,143000,556485100,72000,72000,72000,72000,17
20250401,142900,555261100,72000,71900,72000,71900,16
20250401,142800,554109800,71900,71900,71900,71800,21
20250401,142700,552600900,71900,71900,71900,71900,10
20250401,142600,551881900,71900,71900,71900,71900,7
20250401,142500,551378600,71900,71900,71900,71900,14
20250401,142400,550372000,71900,71900,71900,71900,7
20250401,142300,549868700,71900,71900,71900,71900,27
20250401,142200,547927400,71800,71700,71800,71700,6
20250401,142100,547497000,71700,71700,71700,71700,15
20250401,142000,546421500,71700,71700,71700,71700,11
20250401,141900,545632800,71700,71700,71700,71700,10
20250401,141800,544915800,71600,71600,71600,71600,0
20250401,141700,544915800,71600,71600,71600,71600,16
20250401,141600,543770200,71600,71700,71700,71600,16
20250401,141500,542623500,71600,71700,71700,71600,21
20250401,141400,541119200,71700,71800,71800,71700,11
20250401,141300,540329800,71800,71800,71800,71800,10
20250401,141200,539611800,71700,71900,71900,71700,33
20250401,141100,537242100,71900,71900,71900,71900,7
20250401,141000,536738800,71900,71900,71900,71900,11
20250401,140900,535947900,71900,71900,71900,71900,14
20250401,140800,534941300,71900,71900,71900,71900,7
20250401,140700,534438000,71900,71900,71900,71900,13
20250401,140600,533503300,71900,71800,71900,71800,5
20250401,140500,533144000,71800,71900,71900,71800,18
20250401,140400,531850500,71900,71800,71900,71800,7
20250401,140300,531347700,71800,71800,71800,71800,7
20250401,140200,530845100,71800,71800,71800,71800,10
20250401,140100,530127100,71800,71800,71800,71800,10
20250401,140000,529409100,71800,71800,71800,71800,11
20250401,135900,528619300,71800,71800,71800,71800,12
20250401,135800,527757700,71800,71900,71900,71800,6
20250401,135700,527326600,71600,71900,71900,71600,166
20250401,135600,515435700,71900,71900,71900,71900,2
20250401,135500,515291900,72000,72000,72000,71900,26
20250401,135400,513420700,72000,72000,72000,72000,10
20250401,135300,512700700,72000,72000,72000,72000,10
20250401,135200,511980700,71900,71900,71900,71900,8
20250401,135100,511405500,71900,71900,71900,71900,13
20250401,135000,510470800,71800,71800,71900,71800,11
20250401,134900,509680700,71700,71700,71700,71700,0
20250401,134800,509680700,71700,71800,71800,71700,25
20250401,134700,507886800,71900,71800,71900,71800,7
20250401,134600,507383600,71800,71900,71900,71800,8
20250401,134500,506808500,71900,71800,71900,71800,20
20250401,134400,505371500,71800,71900,71900,71800,12
20250401,134300,504509200,71900,71900,71900,71900,7
20250401,134200,504005900,71900,71900,71900,71900,10
20250401,134100,503286900,71900,71900,71900,71900,15
20250401,134000,502208400,71900,71900,71900,71900,21
20250401,133900,500698500,71900,71900,71900,71900,7
20250401,133800,500195200,71900,71800,71900,71800,13
20250401,133700,499260800,71800,71800,71800,71800,10
20250401,133600,498542800,71800,71800,71800,71800,7
20250401,133500,498040200,71800,71800,71800,71800,14
20250401,133400,497035000,71800,71800,71800,71800,7
20250401,133300,496532400,71800,71800,71800,71800,7
20250401,133200,496029800,71800,72000,72000,71800,13
20250401,133100,495095800,72000,71800,72000,71800,8
20250401,133000,494520400,71800,71800,71800,71800,9
20250401,132900,493874200,71700,71700,71700,71700,11
20250401,132800,493085500,71700,71700,71700,71700,12
20250401,132700,492225100,71700,71700,71700,71700,15
20250401,132600,491149600,71700,71700,71700,71700,11
20250401,132500,490360900,71700,71700,71700,71700,11
20250401,132400,489572200,71700,71700,71700,71700,7
20250401,132300,489070300,71700,71700,71700,71700,6
20250401,132200,488640100,71600,71600,71600,71600,10
20250401,132100,487924100,71600,71600,71700,71600,37
20250401,132000,485274600,71600,71600,71600,71600,14
20250401,131900,484272200,71500,71500,71500,71500,11
20250401,131800,483485700,71500,71500,71500,71500,7
20250401,131700,482985200,71500,71500,71500,71500,10
20250401,131600,482270200,71500,71500,71500,71500,11
20250401,131500,481483700,71500,71500,71500,71500,11
20250401,131400,480697200,71500,71500,71500,71500,21
20250401,131300,479195700,71500,71500,71500,71500,10
20250401,131200,478480700,71500,71500,71500,71500,10
20250401,131100,477765700,71500,71500,71500,71500,12
20250401,131000,476907700,71500,71500,71500,71500,14
20250401,130900,475906700,71500,71500,71500,71500,7
20250401,130800,475406200,71500,71500,71500,71500,10
20250401,130700,474691200,71500,71500,71500,71500,18
20250401,130600,473404200,71500,71500,71500,71500,3
20250401,130500,473189700,71400,71400,71400,71400,3
20250401,130400,472975500,71400,71500,71500,71400,10
20250401,130300,472260800,71500,71500,71500,71500,9
20250401,130200,471617300,71500,71500,71500,71500,23
20250401,130100,469972800,71500,71600,71600,71500,16
20250401,130000,468828400,71600,71600,71600,71600,11
20250401,125900,468040800,71600,71800,71800,71400,175
20250401,125800,455528000,71800,71800,71800,71800,7
20250401,125700,455025400,71800,72000,72000,71800,25
20250401,125600,453228600,72000,72000,72000,72000,7
20250401,125500,452724600,72000,72000,72000,72000,8
20250401,125400,452148600,71900,71900,71900,71900,9
20250401,125300,451501500,71900,71900,71900,71900,7
20250401,125200,450998200,71900,71900,71900,71900,8
20250401,125100,450423000,71800,71800,71800,71800,5
20250401,125000,450064000,71800,71800,71800,71800,11
20250401,124900,449274200,71800,71900,71900,71800,11
20250401,124800,448483900,71800,71900,71900,71800,6
20250401,124700,448052700,71900,71900,71900,71900,10
20250401,124600,447333700,71900,71900,71900,71900,7
20250401,124500,446830400,71900,71800,71900,71700,38
20250401,124400,444104200,71800,71800,71800,71800,7
20250401,124300,443601600,71800,71900,71900,71800,19
20250401,124200,442236700,71900,71900,72000,71900,15
20250401,124100,441157900,71900,72000,72000,71900,18
20250401,124000,439863000,72000,72200,72200,72000,93
20250401,123900,433159000,72200,72200,72200,72200,10
20250401,123800,432437000,72200,72200,72200,72200,7
20250401,123700,431931600,72200,72200,72200,72200,10
20250401,123600,431209600,72200,72200,72200,72200,7
20250401,123500,430704200,72200,72100,72200,72100,218
20250401,123400,414966000,72000,72100,72100,72000,18
20250401,123300,413668300,72100,72100,72100,72100,10
20250401,123200,412947300,72100,72100,72100,72100,10
20250401,123100,412226300,72100,72100,72100,72000,7
20250401,123000,411721700,72100,72100,72100,72000,19
20250401,122900,410352800,72100,72100,72100,72100,10
20250401,122800,409631800,72100,72200,72200,72100,8
20250401,122700,409054600,72200,72200,72200,72200,10
20250401,122600,408332600,72200,72100,72200,72100,10
20250401,122500,407610800,72100,72100,72100,72100,18
20250401,122400,406313000,72100,72100,72100,72100,1
20250401,122300,406240900,72100,72100,72100,72100,9
20250401,122200,405592000,72100,72100,72100,72100,10
20250401,122100,404871000,72100,72100,72100,72100,11
20250401,122000,404077900,72100,72100,72100,72100,11
20250401,121900,403284800,72100,72100,72100,72100,7
20250401,121800,402780100,72100,72100,72100,72100,7
20250401,121700,402275400,72100,72100,72100,72100,10
20250401,121600,401554400,72100,72200,72200,72100,15
20250401,121500,400472200,72200,72200,72200,72200,11
20250401,121400,399678000,72200,72200,72200,72200,11
20250401,121300,398883800,72200,72200,72200,72200,3
20250401,121200,398667200,72100,72100,72100,72100,13
20250401,121100,397729900,72100,72100,72100,72100,11
20250401,121000,396936800,72000,72000,72000,72000,30
20250401,120900,394776800,72000,72000,72000,72000,7
20250401,120800,394272800,72000,72000,72000,72000,7
20250401,120700,393768800,72000,72000,72000,72000,13
20250401,120600,392832800,72000,72000,72000,72000,8
20250401,120500,392256800,72000,72000,72000,72000,11
20250401,120400,391464800,72000,72000,72000,72000,10
20250401,120300,390744800,72000,72000,72000,72000,7
20250401,120200,390240800,72000,72000,72000,72000,10
20250401,120100,389520800,72000,72000,72000,72000,10
20250401,120000,388800800,72000,72000,72000,72000,11
20250401,115900,388008800,72000,72000,72000,72000,7
20250401,115800,387504800,72000,72000,72000,72000,10
20250401,115700,386784800,72000,72000,72000,72000,10
20250401,115600,386064800,72000,72000,72000,72000,7
20250401,115500,385560800,72000,72000,72000,72000,14
20250401,115400,384552800,72000,72000,72000,72000,7
20250401,115300,384048800,72000,72000,72000,72000,7
20250401,115200,383544800,72000,72000,72000,72000,13
20250401,115100,382608800,72000,72000,72000,72000,7
20250401,115000,382104800,72000,72000,72000,72000,11
20250401,114900,381312800,72000,72000,72000,72000,7
20250401,114800,380808800,72000,72000,72000,72000,10
20250401,114700,380088800,72000,72000,72000,72000,10
20250401,114600,379368800,72000,72000,72000,72000,7
20250401,114500,378864800,72000,72000,72000,72000,14
20250401,114400,377856800,72000,72000,72000,72000,7
20250401,114300,377352800,72000,72000,72000,72000,7
20250401,114200,376848800,72000,72000,72000,72000,13
20250401,114100,375912800,72000,72000,72000,72000,8
20250401,114000,375336800,72000,72000,72000,72000,12
20250401,113900,374472800,72000,72000,72000,72000,11
20250401,113800,373680800,72000,72000,72000,72000,7
20250401,113700,373176800,72000,72000,72000,72000,10
20250401,113600,372456800,72000,72000,72000,72000,10
20250401,113500,371736800,72000,72000,72000,72000,11
20250401,113400,370944800,72000,72000,72000,72000,7
20250401,113300,370440800,72000,72000,72000,72000,10
20250401,113200,369720800,72000,72000,72000,72000,10
20250401,113100,369000800,72000,72000,72000,72000,7
20250401,113000,368496800,72000,72000,72000,72000,10
20250401,112900,367776800,71900,72000,72000,71900,14
20250401,112800,366769500,72000,72000,72000,72000,7
20250401,112700,366265500,72000,72000,72000,72000,13
20250401,112600,365329500,72000,72000,72000,72000,7
20250401,112500,364825500,72000,72000,72000,72000,11
20250401,112400,364033500,72000,72000,72000,72000,7
20250401,112300,363529500,72000,72000,72000,72000,10
20250401,112200,362809500,72000,72000,72000,72000,10
20250401,112100,362089500,72000,72000,72000,72000,7
20250401,112000,361585500,72000,72000,72000,72000,14
20250401,111900,360577500,72000,72000,72000,72000,7
20250401,111800,360073500,72000,72000,72000,72000,8
20250401,111700,359497500,72000,72000,72000,72000,13
20250401,111600,358561500,72000,72000,72000,72000,12
20250401,111500,357697500,71900,72000,72000,71900,9
20250401,111400,357049900,72000,72000,72000,72000,13
20250401,111300,356113900,72000,72000,72000,72000,8
20250401,111200,355537900,72000,72000,72000,72000,10
20250401,111100,354817900,72000,72000,72000,72000,13
20250401,111000,353881900,72000,72000,72000,71900,14
20250401,110900,352874100,72000,72000,72000,72000,7
20250401,110800,352370100,72000,72000,72000,72000,14
20250401,110700,351362100,71900,71900,71900,71900,7
20250401,110600,350858800,71900,71900,71900,71800,11
20250401,110500,350068000,71900,71900,71900,71900,15
20250401,110400,348989500,71900,71900,71900,71900,11
20250401,110300,348198600,71900,71900,71900,71900,7
20250401,110200,347695300,71900,71900,71900,71900,10
20250401,110100,346976300,71900,71900,71900,71900,10
20250401,110000,346257300,71900,71900,71900,71900,11
20250401,105900,345466400,71900,71900,71900,71900,7
20250401,105800,344963100,71900,71800,71900,71800,62
20250401,105700,340511200,71800,71700,71800,71700,209
20250401,105600,325518200,71700,72000,72000,71600,1045
20250401,105500,250677300,72000,72000,72000,72000,15
20250401,105400,249597300,72000,72000,72000,72000,7
20250401,105300,249093300,72000,72000,72000,72000,7
20250401,105200,248589300,72000,72000,72000,72000,6
20250401,105100,248157300,71900,72000,72000,71900,8
20250401,105000,247581800,72000,72000,72000,72000,11
20250401,104900,246789800,72000,72000,72000,72000,12
20250401,104800,245925800,72000,72000,72000,72000,7
20250401,104700,245421800,72000,72000,72000,72000,10
20250401,104600,244701800,72000,71900,72000,71900,48
20250401,104500,241250200,71900,71900,71900,71900,11
20250401,104400,240459300,71900,71900,71900,71900,29
20250401,104300,238374200,72000,72000,72000,72000,10
20250401,104200,237654200,72000,72000,72000,72000,10
20250401,104100,236934200,72000,72000,72000,72000,7
20250401,104000,236430200,72000,72000,72000,72000,14
20250401,103900,235422200,72000,72000,72000,72000,7
20250401,103800,234918200,71900,72000,72000,71900,17
20250401,103700,233695200,72000,72000,72000,72000,10
20250401,103600,232975200,72000,71900,72000,71900,24
20250401,103500,231249200,71900,72000,72000,71900,12
20250401,103400,230385700,72000,72000,72000,72000,7
20250401,103300,229881700,72000,72000,72000,72000,13
20250401,103200,228945700,72000,72000,72000,72000,7
20250401,103100,228441700,72000,72000,72000,72000,11
20250401,103000,227649700,72000,72000,72000,72000,10
20250401,102900,226929700,72000,72000,72000,72000,14
20250401,102800,225921700,71900,71900,71900,71900,0
20250401,102700,225921700,71900,71900,71900,71900,18
20250401,102600,224627500,71800,71800,71800,71800,19
20250401,102500,223263300,71800,71800,71800,71800,30
20250401,102400,221109300,71900,71900,71900,71900,10
20250401,102300,220390300,71900,72000,72000,71900,15
20250401,102200,219311100,72000,72000,72000,72000,7
20250401,102100,218807100,72000,72000,72000,72000,10
20250401,102000,218087100,71900,71900,71900,71900,8
20250401,101900,217511900,71900,71900,71900,71900,30
20250401,101800,215354900,72000,72000,72000,72000,10
20250401,101700,214634900,72000,72000,72000,72000,10
20250401,101600,213914900,72000,72000,72000,72000,7
20250401,101500,213410900,72000,72000,72000,72000,14
20250401,101400,212402900,72000,72000,72000,72000,7
20250401,101300,211898900,72000,72000,72000,72000,10
20250401,101200,211178900,72000,72000,72000,72000,7
20250401,101100,210674900,72000,72000,72000,72000,15
20250401,101000,209594900,72000,72000,72000,72000,7
20250401,100900,209090900,72000,72000,72000,72000,10
20250401,100800,208370900,71900,71800,71900,71800,10
20250401,100700,207652400,71900,71900,71900,71900,11
20250401,100600,206861500,71900,71900,71900,71900,71
20250401,100500,201756600,71900,71900,71900,71900,14
20250401,100400,200750000,71900,71900,71900,71900,7
20250401,100300,200246700,71900,71900,71900,71900,11
20250401,100200,199455800,71800,71800,71800,71800,11
20250401,100100,198666000,71800,71800,71800,71800,16
20250401,100000,197517200,71800,71800,71800,71800,4
20250401,095900,197230000,71800,71800,71800,71800,11
20250401,095800,196440200,71800,71800,71800,71800,7
20250401,095700,195937600,71800,71800,71800,71800,10
20250401,095600,195219600,71900,72000,72000,71700,82
20250401,095500,189330300,71900,71900,71900,71900,0
20250401,095400,189330300,71900,72000,72000,71900,10
20250401,095300,188610600,72000,72000,72000,72000,14
20250401,095200,187602600,72000,72000,72000,72000,7
20250401,095100,187098600,72000,72000,72000,72000,11
20250401,095000,186306600,72000,72000,72000,72000,10
20250401,094900,185586600,72000,72000,72000,72000,10
20250401,094800,184866600,72000,72000,72000,72000,51
20250401,094700,181194600,72000,72000,72000,72000,11
20250401,094600,180402600,72000,72100,72100,72000,41
20250401,094500,177448200,72000,72000,72000,72000,2
20250401,094400,177304200,72000,72000,72000,72000,38
20250401,094300,174568200,72000,72000,72000,72000,8
20250401,094200,173992200,72000,72000,72000,72000,8
20250401,094100,173416200,72000,72000,72000,72000,88
20250401,094000,167080200,71900,72000,72000,71900,7
20250401,093900,166576600,72000,72000,72000,72000,11
20250401,093800,165784600,72000,72000,72000,72000,18
20250401,093700,164488600,72000,72200,72200,72000,150
20250401,093600,153679800,72400,72400,72400,72400,7
20250401,093500,153173000,72400,72200,72400,72200,13
20250401,093400,152233000,72200,72300,72300,72200,23
20250401,093300,150570800,72300,72200,72300,72200,12
20250401,093200,149703500,72300,72200,72300,72200,9
20250401,093100,149053000,72300,72300,72300,72200,18
20250401,093000,147752600,72300,72100,72300,72100,34
20250401,092900,145296600,72000,72100,72100,72000,59
20250401,092800,141043200,72100,72000,72100,71900,718
20250401,092700,89382600,71800,71800,71800,71800,30
20250401,092600,87228600,71700,71700,71700,71700,1
20250401,092500,87156900,71700,71900,71900,71700,27
20250401,092400,85220400,71900,71800,71900,71800,11
20250401,092300,84429900,71700,71700,71700,71700,12
20250401,092200,83569500,71700,71700,71800,71700,13
20250401,092100,82637100,71700,71700,71700,71600,14
20250401,092000,81633900,71600,71700,71700,71600,7
20250401,091900,81132300,71600,71700,71700,71600,13
20250401,091800,80200600,71600,71700,71700,71600,6
20250401,091700,79770500,71600,71700,71700,71600,22
20250401,091600,78193300,71600,71600,71700,71600,10
20250401,091500,77476700,71600,71600,71700,71600,22
20250401,091400,75901300,71500,71600,71600,71500,11
20250401,091300,75113800,71500,71400,71500,71400,9
20250401,091200,74470400,71500,71700,71700,71300,10
20250401,091100,73755200,71600,71900,72000,71500,48
20250401,091000,70315100,71900,71700,71900,71600,66
20250401,090900,65583400,71700,71800,71800,71300,83
20250401,090800,59637300,71300,71100,71600,71100,107
20250401,090700,51997800,71100,71100,71100,71100,14
20250401,090600,51002400,71100,71100,71100,71100,7
20250401,090500,50504700,71100,70000,71100,70000,205
20250401,090400,36064200,69400,69400,69400,69400,0
20250401,090300,36064200,69400,69400,69400,69400,0
20250401,090200,36064200,69400,69400,69400,69400,0
20250401,090100,36064200,69400,69200,69400,69100,422
20250401,090000,6901000,69100,69000,69100,69000,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 602261900 71700 71700 71700 71700 48
3 20250401 185000 602261900 71700 71700 71700 71700 0
4 20250401 184900 602261900 71700 71700 71700 71700 0
5 20250401 184800 602261900 71700 71700 71700 71700 0
6 20250401 184700 602261900 71700 71700 71700 71700 0
7 20250401 184600 602261900 71700 71700 71700 71700 0
8 20250401 184500 602261900 71700 71700 71700 71700 0
9 20250401 184400 602261900 71700 71700 71700 71700 0
10 20250401 184300 602261900 71700 71700 71700 71700 0
11 20250401 184200 602261900 71700 71700 71700 71700 0
12 20250401 184100 602261900 71700 71700 71700 71700 0
13 20250401 184000 602261900 71700 71700 71700 71700 0
14 20250401 183900 602261900 71700 71700 71700 71700 0
15 20250401 183800 602261900 71700 71700 71700 71700 0
16 20250401 183700 602261900 71700 71700 71700 71700 0
17 20250401 183600 602261900 71700 71700 71700 71700 0
18 20250401 183500 602261900 71700 71700 71700 71700 0
19 20250401 183400 602261900 71700 71700 71700 71700 0
20 20250401 183300 602261900 71700 71700 71700 71700 0
21 20250401 183200 602261900 71700 71700 71700 71700 0
22 20250401 183100 602261900 71700 71700 71700 71700 0
23 20250401 183000 602261900 71700 71700 71700 71700 0
24 20250401 182900 602261900 71700 71700 71700 71700 0
25 20250401 182800 602261900 71700 71700 71700 71700 0
26 20250401 182700 602261900 71700 71700 71700 71700 0
27 20250401 182600 602261900 71700 71700 71700 71700 0
28 20250401 182500 602261900 71700 71700 71700 71700 0
29 20250401 182400 602261900 71700 71700 71700 71700 0
30 20250401 182300 602261900 71700 71700 71700 71700 0
31 20250401 182200 602261900 71700 71700 71700 71700 0
32 20250401 182100 602261900 71700 71700 71700 71700 48
33 20250401 182000 602261900 71700 71700 71700 71700 0
34 20250401 181900 602261900 71700 71700 71700 71700 0
35 20250401 181800 602261900 71700 71700 71700 71700 0
36 20250401 181700 602261900 71700 71700 71700 71700 0
37 20250401 181600 602261900 71700 71700 71700 71700 0
38 20250401 181500 602261900 71700 71700 71700 71700 0
39 20250401 181400 602261900 71700 71700 71700 71700 0
40 20250401 181300 602261900 71700 71700 71700 71700 0
41 20250401 181200 602261900 71700 71700 71700 71700 0
42 20250401 181100 602261900 71700 71700 71700 71700 0
43 20250401 181000 602261900 71700 71700 71700 71700 0
44 20250401 180900 602261900 71700 71700 71700 71700 0
45 20250401 180800 602261900 71700 71700 71700 71700 0
46 20250401 180700 602261900 71700 71700 71700 71700 0
47 20250401 180600 602261900 71700 71700 71700 71700 0
48 20250401 180500 602261900 71700 71700 71700 71700 0
49 20250401 180400 602261900 71700 71700 71700 71700 0
50 20250401 180300 602261900 71700 71700 71700 71700 0
51 20250401 180200 602261900 71700 71700 71700 71700 0
52 20250401 180100 602261900 71700 71700 71700 71700 0
53 20250401 180000 602261900 71700 71700 71700 71700 0
54 20250401 175900 602261900 71700 71700 71700 71700 0
55 20250401 175800 602261900 71700 71700 71700 71700 0
56 20250401 175700 602261900 71700 71700 71700 71700 0
57 20250401 175600 602261900 71700 71700 71700 71700 0
58 20250401 175500 602261900 71700 71700 71700 71700 0
59 20250401 175400 602261900 71700 71700 71700 71700 0
60 20250401 175300 602261900 71700 71700 71700 71700 0
61 20250401 175200 602261900 71700 71700 71700 71700 0
62 20250401 175100 602261900 71700 71700 71700 71700 48
63 20250401 175000 602261900 71700 71700 71700 71700 0
64 20250401 174900 602261900 71700 71700 71700 71700 0
65 20250401 174800 602261900 71700 71700 71700 71700 0
66 20250401 174700 602261900 71700 71700 71700 71700 0
67 20250401 174600 602261900 71700 71700 71700 71700 0
68 20250401 174500 602261900 71700 71700 71700 71700 0
69 20250401 174400 602261900 71700 71700 71700 71700 0
70 20250401 174300 602261900 71700 71700 71700 71700 0
71 20250401 174200 602261900 71700 71700 71700 71700 0
72 20250401 174100 602261900 71700 71700 71700 71700 0
73 20250401 174000 602261900 71700 71700 71700 71700 0
74 20250401 173900 602261900 71700 71700 71700 71700 0
75 20250401 173800 602261900 71700 71700 71700 71700 0
76 20250401 173700 602261900 71700 71700 71700 71700 0
77 20250401 173600 602261900 71700 71700 71700 71700 0
78 20250401 173500 602261900 71700 71700 71700 71700 0
79 20250401 173400 602261900 71700 71700 71700 71700 0
80 20250401 173300 602261900 71700 71700 71700 71700 0
81 20250401 173200 602261900 71700 71700 71700 71700 0
82 20250401 173100 602261900 71700 71700 71700 71700 0
83 20250401 173000 602261900 71700 71700 71700 71700 0
84 20250401 172900 602261900 71700 71700 71700 71700 0
85 20250401 172800 602261900 71700 71700 71700 71700 0
86 20250401 172700 602261900 71700 71700 71700 71700 0
87 20250401 172600 602261900 71700 71700 71700 71700 0
88 20250401 172500 602261900 71700 71700 71700 71700 0
89 20250401 172400 602261900 71700 71700 71700 71700 0
90 20250401 172300 602261900 71700 71700 71700 71700 0
91 20250401 172200 602261900 71700 71700 71700 71700 0
92 20250401 172100 602261900 71700 71700 71700 71700 48
93 20250401 172000 602261900 71700 71700 71700 71700 0
94 20250401 171900 602261900 71700 71700 71700 71700 0
95 20250401 171800 602261900 71700 71700 71700 71700 0
96 20250401 171700 602261900 71700 71700 71700 71700 0
97 20250401 171600 602261900 71700 71700 71700 71700 0
98 20250401 171500 602261900 71700 71700 71700 71700 0
99 20250401 171400 602261900 71700 71700 71700 71700 0
100 20250401 171300 602261900 71700 71700 71700 71700 0
101 20250401 171200 602261900 71700 71700 71700 71700 0
102 20250401 171100 602261900 71700 71700 71700 71700 0
103 20250401 171000 602261900 71700 71700 71700 71700 0
104 20250401 170900 602261900 71700 71700 71700 71700 0
105 20250401 170800 602261900 71700 71700 71700 71700 0
106 20250401 170700 602261900 71700 71700 71700 71700 0
107 20250401 170600 602261900 71700 71700 71700 71700 0
108 20250401 170500 602261900 71700 71700 71700 71700 0
109 20250401 170400 602261900 71700 71700 71700 71700 0
110 20250401 170300 602261900 71700 71700 71700 71700 0
111 20250401 170200 602261900 71700 71700 71700 71700 0
112 20250401 170100 602261900 71700 71700 71700 71700 0
113 20250401 170000 602261900 71700 71700 71700 71700 0
114 20250401 165900 602261900 71700 71700 71700 71700 0
115 20250401 165800 602261900 71700 71700 71700 71700 0
116 20250401 165700 602261900 71700 71700 71700 71700 0
117 20250401 165600 602261900 71700 71700 71700 71700 0
118 20250401 165500 602261900 71700 71700 71700 71700 0
119 20250401 165400 602261900 71700 71700 71700 71700 0
120 20250401 165300 602261900 71700 71700 71700 71700 0
121 20250401 165200 602261900 71700 71700 71700 71700 0
122 20250401 165100 602261900 71700 71700 71700 71700 48
123 20250401 165000 602261900 71700 71700 71700 71700 0
124 20250401 164900 602261900 71700 71700 71700 71700 0
125 20250401 164800 602261900 71700 71700 71700 71700 0
126 20250401 164700 602261900 71700 71700 71700 71700 0
127 20250401 164600 602261900 71700 71700 71700 71700 0
128 20250401 164500 602261900 71700 71700 71700 71700 0
129 20250401 164400 602261900 71700 71700 71700 71700 0
130 20250401 164300 602261900 71700 71700 71700 71700 0
131 20250401 164200 602261900 71700 71700 71700 71700 0
132 20250401 164100 602261900 71700 71700 71700 71700 0
133 20250401 164000 602261900 71700 71700 71700 71700 0
134 20250401 163900 602261900 71700 71700 71700 71700 0
135 20250401 163800 602261900 71700 71700 71700 71700 0
136 20250401 163700 602261900 71700 71700 71700 71700 0
137 20250401 163600 602261900 71700 71700 71700 71700 0
138 20250401 163500 602261900 71700 71700 71700 71700 0
139 20250401 163400 602261900 71700 71700 71700 71700 0
140 20250401 163300 602261900 71700 71700 71700 71700 0
141 20250401 163200 602261900 71700 71700 71700 71700 0
142 20250401 163100 602261900 71700 71700 71700 71700 0
143 20250401 163000 602261900 71700 71700 71700 71700 0
144 20250401 162900 602261900 71700 71700 71700 71700 0
145 20250401 162800 602261900 71700 71700 71700 71700 0
146 20250401 162700 602261900 71700 71700 71700 71700 0
147 20250401 162600 602261900 71700 71700 71700 71700 0
148 20250401 162500 602261900 71700 71700 71700 71700 0
149 20250401 162400 602261900 71700 71700 71700 71700 0
150 20250401 162300 602261900 71700 71700 71700 71700 0
151 20250401 162200 602261900 71700 71700 71700 71700 0
152 20250401 162100 602261900 71700 71700 71700 71700 48
153 20250401 162000 602261900 71700 71700 71700 71700 0
154 20250401 161900 602261900 71700 71700 71700 71700 0
155 20250401 161800 602261900 71700 71700 71700 71700 0
156 20250401 161700 602261900 71700 71700 71700 71700 0
157 20250401 161600 602261900 71700 71700 71700 71700 0
158 20250401 161500 602261900 71700 71700 71700 71700 0
159 20250401 161400 602261900 71700 71700 71700 71700 0
160 20250401 161300 602261900 71700 71700 71700 71700 0
161 20250401 161200 602261900 71700 71700 71700 71700 0
162 20250401 161100 602261900 71700 71700 71700 71700 0
163 20250401 161000 602261900 71700 71700 71700 71700 0
164 20250401 160900 602261900 71700 71700 71700 71700 0
165 20250401 160800 602261900 71700 71700 71700 71700 0
166 20250401 160700 602261900 71700 71700 71700 71700 0
167 20250401 160600 602261900 71700 71700 71700 71700 0
168 20250401 160500 602261900 71700 71700 71700 71700 0
169 20250401 160400 602261900 71700 71700 71700 71700 0
170 20250401 160300 602261900 71700 71700 71700 71700 0
171 20250401 160200 602261900 71700 71700 71700 71700 0
172 20250401 160100 602261900 71700 71700 71700 71700 0
173 20250401 160000 602261900 71700 71700 71700 71700 0
174 20250401 155900 602261900 71700 71700 71700 71700 0
175 20250401 155800 602261900 71700 71700 71700 71700 0
176 20250401 155700 602261900 71700 71700 71700 71700 0
177 20250401 155600 602261900 71700 71700 71700 71700 0
178 20250401 155500 602261900 71700 71700 71700 71700 0
179 20250401 155400 602261900 71700 71700 71700 71700 0
180 20250401 155300 602261900 71700 71700 71700 71700 0
181 20250401 155200 602261900 71700 71700 71700 71700 0
182 20250401 155100 602261900 71700 71700 71700 71700 48
183 20250401 155000 602261900 71700 71700 71700 71700 0
184 20250401 154900 602261900 71700 71700 71700 71700 0
185 20250401 154800 602261900 71700 71700 71700 71700 0
186 20250401 154700 602261900 71700 71700 71700 71700 0
187 20250401 154600 602261900 71700 71700 71700 71700 0
188 20250401 154500 602261900 71700 71700 71700 71700 0
189 20250401 154400 602261900 71700 71700 71700 71700 0
190 20250401 154300 602261900 71700 71700 71700 71700 0
191 20250401 154200 602261900 71700 71700 71700 71700 0
192 20250401 154100 602261900 71700 71700 71700 71700 0
193 20250401 154000 602261900 71700 71700 71700 71700 0
194 20250401 153900 602261900 71700 71700 71700 71700 0
195 20250401 153800 602261900 71700 71700 71700 71700 0
196 20250401 153700 602261900 71700 71700 71700 71700 0
197 20250401 153600 602261900 71700 71700 71700 71700 0
198 20250401 153500 602261900 71700 71700 71700 71700 0
199 20250401 153400 602261900 71700 71700 71700 71700 0
200 20250401 153300 602261900 71700 71700 71700 71700 0
201 20250401 153200 602261900 71700 71700 71700 71700 0
202 20250401 153100 602261900 71700 71700 71700 71700 0
203 20250401 153000 602261900 71700 71700 71700 71700 48
204 20250401 152900 598820300 71600 71600 71600 71600 0
205 20250401 152800 598820300 71600 71600 71600 71600 0
206 20250401 152700 598820300 71600 71600 71600 71600 0
207 20250401 152600 598820300 71600 71600 71600 71600 0
208 20250401 152500 598820300 71600 71600 71600 71600 0
209 20250401 152400 598820300 71600 71600 71600 71600 0
210 20250401 152300 598820300 71600 71600 71600 71600 0
211 20250401 152200 598820300 71600 71600 71600 71600 0
212 20250401 152100 598820300 71600 71600 71600 71600 0
213 20250401 152000 598820300 71600 71600 71600 71600 0
214 20250401 151900 598820300 71600 71400 71600 71400 60
215 20250401 151800 594531300 71400 71400 71400 71400 18
216 20250401 151700 593246100 71400 71400 71400 71400 15
217 20250401 151600 592175100 71500 71500 71500 71500 9
218 20250401 151500 591531600 71400 71500 71500 71400 30
219 20250401 151400 589389000 71300 71300 71300 71300 0
220 20250401 151300 589389000 71300 71300 71300 71300 0
221 20250401 151200 589389000 71300 71300 71300 71300 0
222 20250401 151100 589389000 71300 71300 71300 71300 0
223 20250401 151000 589389000 71300 71300 71300 71300 1
224 20250401 150900 589317700 71500 71500 71500 71500 0
225 20250401 150800 589317700 71500 71500 71500 71500 0
226 20250401 150700 589317700 71500 71500 71500 71500 0
227 20250401 150600 589317700 71500 71500 71500 71500 0
228 20250401 150500 589317700 71500 71500 71500 71500 0
229 20250401 150400 589317700 71500 71500 71500 71500 0
230 20250401 150300 589317700 71500 71500 71500 71500 0
231 20250401 150200 589317700 71500 71500 71500 71500 5
232 20250401 150100 588960200 71500 71500 71500 71500 52
233 20250401 150000 585242200 71500 71600 71600 71500 7
234 20250401 145900 584741600 71600 71600 71600 71600 2
235 20250401 145800 584598400 71600 71600 71600 71600 3
236 20250401 145700 584383600 71500 71600 71600 71500 3
237 20250401 145600 584168900 71500 71600 71600 71500 6
238 20250401 145500 583739600 71600 71600 71600 71600 2
239 20250401 145400 583596400 71600 71600 71700 71600 8
240 20250401 145300 583023500 71600 71600 71800 71600 38
241 20250401 145200 580302100 71700 71700 71700 71600 8
242 20250401 145100 579729000 71700 71700 71700 71600 6
243 20250401 145000 579299100 71800 71600 71800 71600 5
244 20250401 144900 578940700 71600 71700 71700 71600 13
245 20250401 144800 578009500 71700 71700 71900 71700 30
246 20250401 144700 575853500 71900 71700 71900 71700 22
247 20250401 144600 574274600 71700 71600 71800 71600 7
248 20250401 144500 573772700 71800 71700 71900 71600 53
249 20250401 144400 569974100 71900 71700 71900 71600 12
250 20250401 144300 569112900 71700 71700 71700 71700 8
251 20250401 144200 568539300 71700 71700 71700 71700 16
252 20250401 144100 567392100 71700 71700 71700 71700 4
253 20250401 144000 567105300 71600 71600 71600 71600 0
254 20250401 143900 567105300 71600 71700 71700 71600 21
255 20250401 143800 565600900 71700 71700 71700 71700 11
256 20250401 143700 564812200 71700 71800 71900 71700 33
257 20250401 143600 562445500 71700 71700 71700 71700 0
258 20250401 143500 562445500 71700 71800 71800 71700 16
259 20250401 143400 561298000 71700 71700 71800 71700 14
260 20250401 143300 560293400 71800 71800 71900 71700 23
261 20250401 143200 558643100 71900 71900 72000 71800 16
262 20250401 143100 557492400 71900 72000 72000 71800 14
263 20250401 143000 556485100 72000 72000 72000 72000 17
264 20250401 142900 555261100 72000 71900 72000 71900 16
265 20250401 142800 554109800 71900 71900 71900 71800 21
266 20250401 142700 552600900 71900 71900 71900 71900 10
267 20250401 142600 551881900 71900 71900 71900 71900 7
268 20250401 142500 551378600 71900 71900 71900 71900 14
269 20250401 142400 550372000 71900 71900 71900 71900 7
270 20250401 142300 549868700 71900 71900 71900 71900 27
271 20250401 142200 547927400 71800 71700 71800 71700 6
272 20250401 142100 547497000 71700 71700 71700 71700 15
273 20250401 142000 546421500 71700 71700 71700 71700 11
274 20250401 141900 545632800 71700 71700 71700 71700 10
275 20250401 141800 544915800 71600 71600 71600 71600 0
276 20250401 141700 544915800 71600 71600 71600 71600 16
277 20250401 141600 543770200 71600 71700 71700 71600 16
278 20250401 141500 542623500 71600 71700 71700 71600 21
279 20250401 141400 541119200 71700 71800 71800 71700 11
280 20250401 141300 540329800 71800 71800 71800 71800 10
281 20250401 141200 539611800 71700 71900 71900 71700 33
282 20250401 141100 537242100 71900 71900 71900 71900 7
283 20250401 141000 536738800 71900 71900 71900 71900 11
284 20250401 140900 535947900 71900 71900 71900 71900 14
285 20250401 140800 534941300 71900 71900 71900 71900 7
286 20250401 140700 534438000 71900 71900 71900 71900 13
287 20250401 140600 533503300 71900 71800 71900 71800 5
288 20250401 140500 533144000 71800 71900 71900 71800 18
289 20250401 140400 531850500 71900 71800 71900 71800 7
290 20250401 140300 531347700 71800 71800 71800 71800 7
291 20250401 140200 530845100 71800 71800 71800 71800 10
292 20250401 140100 530127100 71800 71800 71800 71800 10
293 20250401 140000 529409100 71800 71800 71800 71800 11
294 20250401 135900 528619300 71800 71800 71800 71800 12
295 20250401 135800 527757700 71800 71900 71900 71800 6
296 20250401 135700 527326600 71600 71900 71900 71600 166
297 20250401 135600 515435700 71900 71900 71900 71900 2
298 20250401 135500 515291900 72000 72000 72000 71900 26
299 20250401 135400 513420700 72000 72000 72000 72000 10
300 20250401 135300 512700700 72000 72000 72000 72000 10
301 20250401 135200 511980700 71900 71900 71900 71900 8
302 20250401 135100 511405500 71900 71900 71900 71900 13
303 20250401 135000 510470800 71800 71800 71900 71800 11
304 20250401 134900 509680700 71700 71700 71700 71700 0
305 20250401 134800 509680700 71700 71800 71800 71700 25
306 20250401 134700 507886800 71900 71800 71900 71800 7
307 20250401 134600 507383600 71800 71900 71900 71800 8
308 20250401 134500 506808500 71900 71800 71900 71800 20
309 20250401 134400 505371500 71800 71900 71900 71800 12
310 20250401 134300 504509200 71900 71900 71900 71900 7
311 20250401 134200 504005900 71900 71900 71900 71900 10
312 20250401 134100 503286900 71900 71900 71900 71900 15
313 20250401 134000 502208400 71900 71900 71900 71900 21
314 20250401 133900 500698500 71900 71900 71900 71900 7
315 20250401 133800 500195200 71900 71800 71900 71800 13
316 20250401 133700 499260800 71800 71800 71800 71800 10
317 20250401 133600 498542800 71800 71800 71800 71800 7
318 20250401 133500 498040200 71800 71800 71800 71800 14
319 20250401 133400 497035000 71800 71800 71800 71800 7
320 20250401 133300 496532400 71800 71800 71800 71800 7
321 20250401 133200 496029800 71800 72000 72000 71800 13
322 20250401 133100 495095800 72000 71800 72000 71800 8
323 20250401 133000 494520400 71800 71800 71800 71800 9
324 20250401 132900 493874200 71700 71700 71700 71700 11
325 20250401 132800 493085500 71700 71700 71700 71700 12
326 20250401 132700 492225100 71700 71700 71700 71700 15
327 20250401 132600 491149600 71700 71700 71700 71700 11
328 20250401 132500 490360900 71700 71700 71700 71700 11
329 20250401 132400 489572200 71700 71700 71700 71700 7
330 20250401 132300 489070300 71700 71700 71700 71700 6
331 20250401 132200 488640100 71600 71600 71600 71600 10
332 20250401 132100 487924100 71600 71600 71700 71600 37
333 20250401 132000 485274600 71600 71600 71600 71600 14
334 20250401 131900 484272200 71500 71500 71500 71500 11
335 20250401 131800 483485700 71500 71500 71500 71500 7
336 20250401 131700 482985200 71500 71500 71500 71500 10
337 20250401 131600 482270200 71500 71500 71500 71500 11
338 20250401 131500 481483700 71500 71500 71500 71500 11
339 20250401 131400 480697200 71500 71500 71500 71500 21
340 20250401 131300 479195700 71500 71500 71500 71500 10
341 20250401 131200 478480700 71500 71500 71500 71500 10
342 20250401 131100 477765700 71500 71500 71500 71500 12
343 20250401 131000 476907700 71500 71500 71500 71500 14
344 20250401 130900 475906700 71500 71500 71500 71500 7
345 20250401 130800 475406200 71500 71500 71500 71500 10
346 20250401 130700 474691200 71500 71500 71500 71500 18
347 20250401 130600 473404200 71500 71500 71500 71500 3
348 20250401 130500 473189700 71400 71400 71400 71400 3
349 20250401 130400 472975500 71400 71500 71500 71400 10
350 20250401 130300 472260800 71500 71500 71500 71500 9
351 20250401 130200 471617300 71500 71500 71500 71500 23
352 20250401 130100 469972800 71500 71600 71600 71500 16
353 20250401 130000 468828400 71600 71600 71600 71600 11
354 20250401 125900 468040800 71600 71800 71800 71400 175
355 20250401 125800 455528000 71800 71800 71800 71800 7
356 20250401 125700 455025400 71800 72000 72000 71800 25
357 20250401 125600 453228600 72000 72000 72000 72000 7
358 20250401 125500 452724600 72000 72000 72000 72000 8
359 20250401 125400 452148600 71900 71900 71900 71900 9
360 20250401 125300 451501500 71900 71900 71900 71900 7
361 20250401 125200 450998200 71900 71900 71900 71900 8
362 20250401 125100 450423000 71800 71800 71800 71800 5
363 20250401 125000 450064000 71800 71800 71800 71800 11
364 20250401 124900 449274200 71800 71900 71900 71800 11
365 20250401 124800 448483900 71800 71900 71900 71800 6
366 20250401 124700 448052700 71900 71900 71900 71900 10
367 20250401 124600 447333700 71900 71900 71900 71900 7
368 20250401 124500 446830400 71900 71800 71900 71700 38
369 20250401 124400 444104200 71800 71800 71800 71800 7
370 20250401 124300 443601600 71800 71900 71900 71800 19
371 20250401 124200 442236700 71900 71900 72000 71900 15
372 20250401 124100 441157900 71900 72000 72000 71900 18
373 20250401 124000 439863000 72000 72200 72200 72000 93
374 20250401 123900 433159000 72200 72200 72200 72200 10
375 20250401 123800 432437000 72200 72200 72200 72200 7
376 20250401 123700 431931600 72200 72200 72200 72200 10
377 20250401 123600 431209600 72200 72200 72200 72200 7
378 20250401 123500 430704200 72200 72100 72200 72100 218
379 20250401 123400 414966000 72000 72100 72100 72000 18
380 20250401 123300 413668300 72100 72100 72100 72100 10
381 20250401 123200 412947300 72100 72100 72100 72100 10
382 20250401 123100 412226300 72100 72100 72100 72000 7
383 20250401 123000 411721700 72100 72100 72100 72000 19
384 20250401 122900 410352800 72100 72100 72100 72100 10
385 20250401 122800 409631800 72100 72200 72200 72100 8
386 20250401 122700 409054600 72200 72200 72200 72200 10
387 20250401 122600 408332600 72200 72100 72200 72100 10
388 20250401 122500 407610800 72100 72100 72100 72100 18
389 20250401 122400 406313000 72100 72100 72100 72100 1
390 20250401 122300 406240900 72100 72100 72100 72100 9
391 20250401 122200 405592000 72100 72100 72100 72100 10
392 20250401 122100 404871000 72100 72100 72100 72100 11
393 20250401 122000 404077900 72100 72100 72100 72100 11
394 20250401 121900 403284800 72100 72100 72100 72100 7
395 20250401 121800 402780100 72100 72100 72100 72100 7
396 20250401 121700 402275400 72100 72100 72100 72100 10
397 20250401 121600 401554400 72100 72200 72200 72100 15
398 20250401 121500 400472200 72200 72200 72200 72200 11
399 20250401 121400 399678000 72200 72200 72200 72200 11
400 20250401 121300 398883800 72200 72200 72200 72200 3
401 20250401 121200 398667200 72100 72100 72100 72100 13
402 20250401 121100 397729900 72100 72100 72100 72100 11
403 20250401 121000 396936800 72000 72000 72000 72000 30
404 20250401 120900 394776800 72000 72000 72000 72000 7
405 20250401 120800 394272800 72000 72000 72000 72000 7
406 20250401 120700 393768800 72000 72000 72000 72000 13
407 20250401 120600 392832800 72000 72000 72000 72000 8
408 20250401 120500 392256800 72000 72000 72000 72000 11
409 20250401 120400 391464800 72000 72000 72000 72000 10
410 20250401 120300 390744800 72000 72000 72000 72000 7
411 20250401 120200 390240800 72000 72000 72000 72000 10
412 20250401 120100 389520800 72000 72000 72000 72000 10
413 20250401 120000 388800800 72000 72000 72000 72000 11
414 20250401 115900 388008800 72000 72000 72000 72000 7
415 20250401 115800 387504800 72000 72000 72000 72000 10
416 20250401 115700 386784800 72000 72000 72000 72000 10
417 20250401 115600 386064800 72000 72000 72000 72000 7
418 20250401 115500 385560800 72000 72000 72000 72000 14
419 20250401 115400 384552800 72000 72000 72000 72000 7
420 20250401 115300 384048800 72000 72000 72000 72000 7
421 20250401 115200 383544800 72000 72000 72000 72000 13
422 20250401 115100 382608800 72000 72000 72000 72000 7
423 20250401 115000 382104800 72000 72000 72000 72000 11
424 20250401 114900 381312800 72000 72000 72000 72000 7
425 20250401 114800 380808800 72000 72000 72000 72000 10
426 20250401 114700 380088800 72000 72000 72000 72000 10
427 20250401 114600 379368800 72000 72000 72000 72000 7
428 20250401 114500 378864800 72000 72000 72000 72000 14
429 20250401 114400 377856800 72000 72000 72000 72000 7
430 20250401 114300 377352800 72000 72000 72000 72000 7
431 20250401 114200 376848800 72000 72000 72000 72000 13
432 20250401 114100 375912800 72000 72000 72000 72000 8
433 20250401 114000 375336800 72000 72000 72000 72000 12
434 20250401 113900 374472800 72000 72000 72000 72000 11
435 20250401 113800 373680800 72000 72000 72000 72000 7
436 20250401 113700 373176800 72000 72000 72000 72000 10
437 20250401 113600 372456800 72000 72000 72000 72000 10
438 20250401 113500 371736800 72000 72000 72000 72000 11
439 20250401 113400 370944800 72000 72000 72000 72000 7
440 20250401 113300 370440800 72000 72000 72000 72000 10
441 20250401 113200 369720800 72000 72000 72000 72000 10
442 20250401 113100 369000800 72000 72000 72000 72000 7
443 20250401 113000 368496800 72000 72000 72000 72000 10
444 20250401 112900 367776800 71900 72000 72000 71900 14
445 20250401 112800 366769500 72000 72000 72000 72000 7
446 20250401 112700 366265500 72000 72000 72000 72000 13
447 20250401 112600 365329500 72000 72000 72000 72000 7
448 20250401 112500 364825500 72000 72000 72000 72000 11
449 20250401 112400 364033500 72000 72000 72000 72000 7
450 20250401 112300 363529500 72000 72000 72000 72000 10
451 20250401 112200 362809500 72000 72000 72000 72000 10
452 20250401 112100 362089500 72000 72000 72000 72000 7
453 20250401 112000 361585500 72000 72000 72000 72000 14
454 20250401 111900 360577500 72000 72000 72000 72000 7
455 20250401 111800 360073500 72000 72000 72000 72000 8
456 20250401 111700 359497500 72000 72000 72000 72000 13
457 20250401 111600 358561500 72000 72000 72000 72000 12
458 20250401 111500 357697500 71900 72000 72000 71900 9
459 20250401 111400 357049900 72000 72000 72000 72000 13
460 20250401 111300 356113900 72000 72000 72000 72000 8
461 20250401 111200 355537900 72000 72000 72000 72000 10
462 20250401 111100 354817900 72000 72000 72000 72000 13
463 20250401 111000 353881900 72000 72000 72000 71900 14
464 20250401 110900 352874100 72000 72000 72000 72000 7
465 20250401 110800 352370100 72000 72000 72000 72000 14
466 20250401 110700 351362100 71900 71900 71900 71900 7
467 20250401 110600 350858800 71900 71900 71900 71800 11
468 20250401 110500 350068000 71900 71900 71900 71900 15
469 20250401 110400 348989500 71900 71900 71900 71900 11
470 20250401 110300 348198600 71900 71900 71900 71900 7
471 20250401 110200 347695300 71900 71900 71900 71900 10
472 20250401 110100 346976300 71900 71900 71900 71900 10
473 20250401 110000 346257300 71900 71900 71900 71900 11
474 20250401 105900 345466400 71900 71900 71900 71900 7
475 20250401 105800 344963100 71900 71800 71900 71800 62
476 20250401 105700 340511200 71800 71700 71800 71700 209
477 20250401 105600 325518200 71700 72000 72000 71600 1045
478 20250401 105500 250677300 72000 72000 72000 72000 15
479 20250401 105400 249597300 72000 72000 72000 72000 7
480 20250401 105300 249093300 72000 72000 72000 72000 7
481 20250401 105200 248589300 72000 72000 72000 72000 6
482 20250401 105100 248157300 71900 72000 72000 71900 8
483 20250401 105000 247581800 72000 72000 72000 72000 11
484 20250401 104900 246789800 72000 72000 72000 72000 12
485 20250401 104800 245925800 72000 72000 72000 72000 7
486 20250401 104700 245421800 72000 72000 72000 72000 10
487 20250401 104600 244701800 72000 71900 72000 71900 48
488 20250401 104500 241250200 71900 71900 71900 71900 11
489 20250401 104400 240459300 71900 71900 71900 71900 29
490 20250401 104300 238374200 72000 72000 72000 72000 10
491 20250401 104200 237654200 72000 72000 72000 72000 10
492 20250401 104100 236934200 72000 72000 72000 72000 7
493 20250401 104000 236430200 72000 72000 72000 72000 14
494 20250401 103900 235422200 72000 72000 72000 72000 7
495 20250401 103800 234918200 71900 72000 72000 71900 17
496 20250401 103700 233695200 72000 72000 72000 72000 10
497 20250401 103600 232975200 72000 71900 72000 71900 24
498 20250401 103500 231249200 71900 72000 72000 71900 12
499 20250401 103400 230385700 72000 72000 72000 72000 7
500 20250401 103300 229881700 72000 72000 72000 72000 13
501 20250401 103200 228945700 72000 72000 72000 72000 7
502 20250401 103100 228441700 72000 72000 72000 72000 11
503 20250401 103000 227649700 72000 72000 72000 72000 10
504 20250401 102900 226929700 72000 72000 72000 72000 14
505 20250401 102800 225921700 71900 71900 71900 71900 0
506 20250401 102700 225921700 71900 71900 71900 71900 18
507 20250401 102600 224627500 71800 71800 71800 71800 19
508 20250401 102500 223263300 71800 71800 71800 71800 30
509 20250401 102400 221109300 71900 71900 71900 71900 10
510 20250401 102300 220390300 71900 72000 72000 71900 15
511 20250401 102200 219311100 72000 72000 72000 72000 7
512 20250401 102100 218807100 72000 72000 72000 72000 10
513 20250401 102000 218087100 71900 71900 71900 71900 8
514 20250401 101900 217511900 71900 71900 71900 71900 30
515 20250401 101800 215354900 72000 72000 72000 72000 10
516 20250401 101700 214634900 72000 72000 72000 72000 10
517 20250401 101600 213914900 72000 72000 72000 72000 7
518 20250401 101500 213410900 72000 72000 72000 72000 14
519 20250401 101400 212402900 72000 72000 72000 72000 7
520 20250401 101300 211898900 72000 72000 72000 72000 10
521 20250401 101200 211178900 72000 72000 72000 72000 7
522 20250401 101100 210674900 72000 72000 72000 72000 15
523 20250401 101000 209594900 72000 72000 72000 72000 7
524 20250401 100900 209090900 72000 72000 72000 72000 10
525 20250401 100800 208370900 71900 71800 71900 71800 10
526 20250401 100700 207652400 71900 71900 71900 71900 11
527 20250401 100600 206861500 71900 71900 71900 71900 71
528 20250401 100500 201756600 71900 71900 71900 71900 14
529 20250401 100400 200750000 71900 71900 71900 71900 7
530 20250401 100300 200246700 71900 71900 71900 71900 11
531 20250401 100200 199455800 71800 71800 71800 71800 11
532 20250401 100100 198666000 71800 71800 71800 71800 16
533 20250401 100000 197517200 71800 71800 71800 71800 4
534 20250401 095900 197230000 71800 71800 71800 71800 11
535 20250401 095800 196440200 71800 71800 71800 71800 7
536 20250401 095700 195937600 71800 71800 71800 71800 10
537 20250401 095600 195219600 71900 72000 72000 71700 82
538 20250401 095500 189330300 71900 71900 71900 71900 0
539 20250401 095400 189330300 71900 72000 72000 71900 10
540 20250401 095300 188610600 72000 72000 72000 72000 14
541 20250401 095200 187602600 72000 72000 72000 72000 7
542 20250401 095100 187098600 72000 72000 72000 72000 11
543 20250401 095000 186306600 72000 72000 72000 72000 10
544 20250401 094900 185586600 72000 72000 72000 72000 10
545 20250401 094800 184866600 72000 72000 72000 72000 51
546 20250401 094700 181194600 72000 72000 72000 72000 11
547 20250401 094600 180402600 72000 72100 72100 72000 41
548 20250401 094500 177448200 72000 72000 72000 72000 2
549 20250401 094400 177304200 72000 72000 72000 72000 38
550 20250401 094300 174568200 72000 72000 72000 72000 8
551 20250401 094200 173992200 72000 72000 72000 72000 8
552 20250401 094100 173416200 72000 72000 72000 72000 88
553 20250401 094000 167080200 71900 72000 72000 71900 7
554 20250401 093900 166576600 72000 72000 72000 72000 11
555 20250401 093800 165784600 72000 72000 72000 72000 18
556 20250401 093700 164488600 72000 72200 72200 72000 150
557 20250401 093600 153679800 72400 72400 72400 72400 7
558 20250401 093500 153173000 72400 72200 72400 72200 13
559 20250401 093400 152233000 72200 72300 72300 72200 23
560 20250401 093300 150570800 72300 72200 72300 72200 12
561 20250401 093200 149703500 72300 72200 72300 72200 9
562 20250401 093100 149053000 72300 72300 72300 72200 18
563 20250401 093000 147752600 72300 72100 72300 72100 34
564 20250401 092900 145296600 72000 72100 72100 72000 59
565 20250401 092800 141043200 72100 72000 72100 71900 718
566 20250401 092700 89382600 71800 71800 71800 71800 30
567 20250401 092600 87228600 71700 71700 71700 71700 1
568 20250401 092500 87156900 71700 71900 71900 71700 27
569 20250401 092400 85220400 71900 71800 71900 71800 11
570 20250401 092300 84429900 71700 71700 71700 71700 12
571 20250401 092200 83569500 71700 71700 71800 71700 13
572 20250401 092100 82637100 71700 71700 71700 71600 14
573 20250401 092000 81633900 71600 71700 71700 71600 7
574 20250401 091900 81132300 71600 71700 71700 71600 13
575 20250401 091800 80200600 71600 71700 71700 71600 6
576 20250401 091700 79770500 71600 71700 71700 71600 22
577 20250401 091600 78193300 71600 71600 71700 71600 10
578 20250401 091500 77476700 71600 71600 71700 71600 22
579 20250401 091400 75901300 71500 71600 71600 71500 11
580 20250401 091300 75113800 71500 71400 71500 71400 9
581 20250401 091200 74470400 71500 71700 71700 71300 10
582 20250401 091100 73755200 71600 71900 72000 71500 48
583 20250401 091000 70315100 71900 71700 71900 71600 66
584 20250401 090900 65583400 71700 71800 71800 71300 83
585 20250401 090800 59637300 71300 71100 71600 71100 107
586 20250401 090700 51997800 71100 71100 71100 71100 14
587 20250401 090600 51002400 71100 71100 71100 71100 7
588 20250401 090500 50504700 71100 70000 71100 70000 205
589 20250401 090400 36064200 69400 69400 69400 69400 0
590 20250401 090300 36064200 69400 69400 69400 69400 0
591 20250401 090200 36064200 69400 69400 69400 69400 0
592 20250401 090100 36064200 69400 69200 69400 69100 422
593 20250401 090000 6901000 69100 69000 69100 69000 100

1
003920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6131346,0,435325566000,0.00
20250327,0,6436810,0,460231915000,0.00
20250326,0,6436810,0,458944553000,0.00
20250325,0,6436810,0,453795105000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6131346 0 435325566000 0.00
3 20250327 0 6436810 0 460231915000 0.00
4 20250326 0 6436810 0 458944553000 0.00
5 20250325 0 6436810 0 453795105000 0.00