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

595
004450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,59716450,30550,30550,30550,30550,9
20250401,185200,59716450,30550,30550,30550,30550,0
20250401,185100,59716450,30550,30550,30550,30550,0
20250401,185000,59716450,30550,30550,30550,30550,0
20250401,184900,59716450,30550,30550,30550,30550,0
20250401,184800,59716450,30550,30550,30550,30550,0
20250401,184700,59716450,30550,30550,30550,30550,0
20250401,184600,59716450,30550,30550,30550,30550,0
20250401,184500,59716450,30550,30550,30550,30550,0
20250401,184400,59716450,30550,30550,30550,30550,0
20250401,184300,59716450,30550,30550,30550,30550,0
20250401,184200,59716450,30550,30550,30550,30550,0
20250401,184100,59716450,30550,30550,30550,30550,0
20250401,184000,59716450,30550,30550,30550,30550,0
20250401,183900,59716450,30550,30550,30550,30550,0
20250401,183800,59716450,30550,30550,30550,30550,0
20250401,183700,59716450,30550,30550,30550,30550,0
20250401,183600,59716450,30550,30550,30550,30550,0
20250401,183500,59716450,30550,30550,30550,30550,0
20250401,183400,59716450,30550,30550,30550,30550,0
20250401,183300,59716450,30550,30550,30550,30550,0
20250401,183200,59716450,30550,30550,30550,30550,0
20250401,183100,59716450,30550,30550,30550,30550,0
20250401,183000,59716450,30550,30550,30550,30550,0
20250401,182900,59716450,30550,30550,30550,30550,0
20250401,182800,59716450,30550,30550,30550,30550,0
20250401,182700,59716450,30550,30550,30550,30550,0
20250401,182600,59716450,30550,30550,30550,30550,0
20250401,182500,59716450,30550,30550,30550,30550,0
20250401,182400,59716450,30550,30550,30550,30550,0
20250401,182300,59716450,30550,30550,30550,30550,9
20250401,182200,59716450,30550,30550,30550,30550,0
20250401,182100,59716450,30550,30550,30550,30550,0
20250401,182000,59716450,30550,30550,30550,30550,0
20250401,181900,59716450,30550,30550,30550,30550,0
20250401,181800,59716450,30550,30550,30550,30550,0
20250401,181700,59716450,30550,30550,30550,30550,0
20250401,181600,59716450,30550,30550,30550,30550,0
20250401,181500,59716450,30550,30550,30550,30550,0
20250401,181400,59716450,30550,30550,30550,30550,0
20250401,181300,59716450,30550,30550,30550,30550,0
20250401,181200,59716450,30550,30550,30550,30550,0
20250401,181100,59716450,30550,30550,30550,30550,0
20250401,181000,59716450,30550,30550,30550,30550,0
20250401,180900,59716450,30550,30550,30550,30550,0
20250401,180800,59716450,30550,30550,30550,30550,0
20250401,180700,59716450,30550,30550,30550,30550,0
20250401,180600,59716450,30550,30550,30550,30550,0
20250401,180500,59716450,30550,30550,30550,30550,0
20250401,180400,59716450,30550,30550,30550,30550,0
20250401,180300,59716450,30550,30550,30550,30550,0
20250401,180200,59716450,30550,30550,30550,30550,0
20250401,180100,59716450,30550,30550,30550,30550,0
20250401,180000,59716450,30550,30550,30550,30550,0
20250401,175900,59716450,30550,30550,30550,30550,0
20250401,175800,59716450,30550,30550,30550,30550,0
20250401,175700,59716450,30550,30550,30550,30550,0
20250401,175600,59716450,30550,30550,30550,30550,0
20250401,175500,59716450,30550,30550,30550,30550,0
20250401,175400,59716450,30550,30550,30550,30550,0
20250401,175300,59716450,30550,30550,30550,30550,9
20250401,175200,59716450,30550,30550,30550,30550,0
20250401,175100,59716450,30550,30550,30550,30550,0
20250401,175000,59716450,30550,30550,30550,30550,0
20250401,174900,59716450,30550,30550,30550,30550,0
20250401,174800,59716450,30550,30550,30550,30550,0
20250401,174700,59716450,30550,30550,30550,30550,0
20250401,174600,59716450,30550,30550,30550,30550,0
20250401,174500,59716450,30550,30550,30550,30550,0
20250401,174400,59716450,30550,30550,30550,30550,0
20250401,174300,59716450,30550,30550,30550,30550,0
20250401,174200,59716450,30550,30550,30550,30550,0
20250401,174100,59716450,30550,30550,30550,30550,0
20250401,174000,59716450,30550,30550,30550,30550,0
20250401,173900,59716450,30550,30550,30550,30550,0
20250401,173800,59716450,30550,30550,30550,30550,0
20250401,173700,59716450,30550,30550,30550,30550,0
20250401,173600,59716450,30550,30550,30550,30550,0
20250401,173500,59716450,30550,30550,30550,30550,0
20250401,173400,59716450,30550,30550,30550,30550,0
20250401,173300,59716450,30550,30550,30550,30550,0
20250401,173200,59716450,30550,30550,30550,30550,0
20250401,173100,59716450,30550,30550,30550,30550,0
20250401,173000,59716450,30550,30550,30550,30550,0
20250401,172900,59716450,30550,30550,30550,30550,0
20250401,172800,59716450,30550,30550,30550,30550,0
20250401,172700,59716450,30550,30550,30550,30550,0
20250401,172600,59716450,30550,30550,30550,30550,0
20250401,172500,59716450,30550,30550,30550,30550,0
20250401,172400,59716450,30550,30550,30550,30550,0
20250401,172300,59716450,30550,30550,30550,30550,9
20250401,172200,59716450,30550,30550,30550,30550,0
20250401,172100,59716450,30550,30550,30550,30550,0
20250401,172000,59716450,30550,30550,30550,30550,0
20250401,171900,59716450,30550,30550,30550,30550,0
20250401,171800,59716450,30550,30550,30550,30550,0
20250401,171700,59716450,30550,30550,30550,30550,0
20250401,171600,59716450,30550,30550,30550,30550,0
20250401,171500,59716450,30550,30550,30550,30550,0
20250401,171400,59716450,30550,30550,30550,30550,0
20250401,171300,59716450,30550,30550,30550,30550,0
20250401,171200,59716450,30550,30550,30550,30550,0
20250401,171100,59716450,30550,30550,30550,30550,0
20250401,171000,59716450,30550,30550,30550,30550,0
20250401,170900,59716450,30550,30550,30550,30550,0
20250401,170800,59716450,30550,30550,30550,30550,0
20250401,170700,59716450,30550,30550,30550,30550,0
20250401,170600,59716450,30550,30550,30550,30550,0
20250401,170500,59716450,30550,30550,30550,30550,0
20250401,170400,59716450,30550,30550,30550,30550,0
20250401,170300,59716450,30550,30550,30550,30550,0
20250401,170200,59716450,30550,30550,30550,30550,0
20250401,170100,59716450,30550,30550,30550,30550,0
20250401,170000,59716450,30550,30550,30550,30550,0
20250401,165900,59716450,30550,30550,30550,30550,0
20250401,165800,59716450,30550,30550,30550,30550,0
20250401,165700,59716450,30550,30550,30550,30550,0
20250401,165600,59716450,30550,30550,30550,30550,0
20250401,165500,59716450,30550,30550,30550,30550,0
20250401,165400,59716450,30550,30550,30550,30550,0
20250401,165300,59716450,30550,30550,30550,30550,9
20250401,165200,59716450,30550,30550,30550,30550,0
20250401,165100,59716450,30550,30550,30550,30550,0
20250401,165000,59716450,30550,30550,30550,30550,0
20250401,164900,59716450,30550,30550,30550,30550,0
20250401,164800,59716450,30550,30550,30550,30550,0
20250401,164700,59716450,30550,30550,30550,30550,0
20250401,164600,59716450,30550,30550,30550,30550,0
20250401,164500,59716450,30550,30550,30550,30550,0
20250401,164400,59716450,30550,30550,30550,30550,0
20250401,164300,59716450,30550,30550,30550,30550,0
20250401,164200,59716450,30550,30550,30550,30550,0
20250401,164100,59716450,30550,30550,30550,30550,0
20250401,164000,59716450,30550,30550,30550,30550,0
20250401,163900,59716450,30550,30550,30550,30550,0
20250401,163800,59716450,30550,30550,30550,30550,0
20250401,163700,59716450,30550,30550,30550,30550,0
20250401,163600,59716450,30550,30550,30550,30550,0
20250401,163500,59716450,30550,30550,30550,30550,0
20250401,163400,59716450,30550,30550,30550,30550,0
20250401,163300,59716450,30550,30550,30550,30550,0
20250401,163200,59716450,30550,30550,30550,30550,0
20250401,163100,59716450,30550,30550,30550,30550,0
20250401,163000,59716450,30550,30550,30550,30550,0
20250401,162900,59716450,30550,30550,30550,30550,0
20250401,162800,59716450,30550,30550,30550,30550,0
20250401,162700,59716450,30550,30550,30550,30550,0
20250401,162600,59716450,30550,30550,30550,30550,0
20250401,162500,59716450,30550,30550,30550,30550,0
20250401,162400,59716450,30550,30550,30550,30550,0
20250401,162300,59716450,30550,30550,30550,30550,9
20250401,162200,59716450,30550,30550,30550,30550,0
20250401,162100,59716450,30550,30550,30550,30550,0
20250401,162000,59716450,30550,30550,30550,30550,0
20250401,161900,59716450,30550,30550,30550,30550,0
20250401,161800,59716450,30550,30550,30550,30550,0
20250401,161700,59716450,30550,30550,30550,30550,0
20250401,161600,59716450,30550,30550,30550,30550,0
20250401,161500,59716450,30550,30550,30550,30550,0
20250401,161400,59716450,30550,30550,30550,30550,0
20250401,161300,59716450,30550,30550,30550,30550,0
20250401,161200,59716450,30550,30550,30550,30550,0
20250401,161100,59716450,30550,30550,30550,30550,0
20250401,161000,59716450,30550,30550,30550,30550,0
20250401,160900,59716450,30550,30550,30550,30550,0
20250401,160800,59716450,30550,30550,30550,30550,0
20250401,160700,59716450,30550,30550,30550,30550,0
20250401,160600,59716450,30550,30550,30550,30550,0
20250401,160500,59716450,30550,30550,30550,30550,0
20250401,160400,59716450,30550,30550,30550,30550,0
20250401,160300,59716450,30550,30550,30550,30550,0
20250401,160200,59716450,30550,30550,30550,30550,0
20250401,160100,59716450,30550,30550,30550,30550,0
20250401,160000,59716450,30550,30550,30550,30550,0
20250401,155900,59716450,30550,30550,30550,30550,0
20250401,155800,59716450,30550,30550,30550,30550,0
20250401,155700,59716450,30550,30550,30550,30550,0
20250401,155600,59716450,30550,30550,30550,30550,0
20250401,155500,59716450,30550,30550,30550,30550,0
20250401,155400,59716450,30550,30550,30550,30550,0
20250401,155300,59716450,30550,30550,30550,30550,9
20250401,155200,59716450,30550,30550,30550,30550,0
20250401,155100,59716450,30550,30550,30550,30550,0
20250401,155000,59716450,30550,30550,30550,30550,0
20250401,154900,59716450,30550,30550,30550,30550,0
20250401,154800,59716450,30550,30550,30550,30550,0
20250401,154700,59716450,30550,30550,30550,30550,0
20250401,154600,59716450,30550,30550,30550,30550,0
20250401,154500,59716450,30550,30550,30550,30550,0
20250401,154400,59716450,30550,30550,30550,30550,0
20250401,154300,59716450,30550,30550,30550,30550,0
20250401,154200,59716450,30550,30550,30550,30550,0
20250401,154100,59716450,30550,30550,30550,30550,0
20250401,154000,59716450,30550,30550,30550,30550,0
20250401,153900,59716450,30550,30550,30550,30550,0
20250401,153800,59716450,30550,30550,30550,30550,0
20250401,153700,59716450,30550,30550,30550,30550,0
20250401,153600,59716450,30550,30550,30550,30550,0
20250401,153500,59716450,30550,30550,30550,30550,0
20250401,153400,59716450,30550,30550,30550,30550,0
20250401,153300,59716450,30550,30550,30550,30550,0
20250401,153200,59716450,30550,30550,30550,30550,0
20250401,153100,59716450,30550,30550,30550,30550,0
20250401,153000,59716450,30550,30550,30550,30550,9
20250401,152900,59441500,30550,30550,30550,30550,0
20250401,152800,59441500,30550,30550,30550,30550,0
20250401,152700,59441500,30550,30550,30550,30550,0
20250401,152600,59441500,30550,30550,30550,30550,0
20250401,152500,59441500,30550,30550,30550,30550,0
20250401,152400,59441500,30550,30550,30550,30550,0
20250401,152300,59441500,30550,30550,30550,30550,0
20250401,152200,59441500,30550,30550,30550,30550,0
20250401,152100,59441500,30550,30550,30550,30550,0
20250401,152000,59441500,30550,30550,30550,30550,0
20250401,151900,59441500,30550,30550,30550,30550,0
20250401,151800,59441500,30550,30550,30550,30550,0
20250401,151700,59441500,30550,30550,30550,30550,0
20250401,151600,59441500,30550,30550,30550,30550,0
20250401,151500,59441500,30550,30550,30550,30550,0
20250401,151400,59441500,30550,30550,30550,30550,1
20250401,151300,59410950,30500,30500,30500,30500,65
20250401,151200,57428450,30500,30450,30500,30450,235
20250401,151100,50261650,30450,30450,30450,30450,1
20250401,151000,50231200,30250,30250,30250,30250,0
20250401,150900,50231200,30250,30250,30250,30250,0
20250401,150800,50231200,30250,30250,30250,30250,0
20250401,150700,50231200,30250,30250,30250,30250,1
20250401,150600,50200950,30400,30400,30400,30400,0
20250401,150500,50200950,30400,30400,30400,30400,0
20250401,150400,50200950,30400,30400,30400,30400,0
20250401,150300,50200950,30400,30400,30400,30400,0
20250401,150200,50200950,30400,30400,30400,30400,0
20250401,150100,50200950,30400,30400,30400,30400,0
20250401,150000,50200950,30400,30400,30400,30400,0
20250401,145900,50200950,30400,30400,30400,30400,0
20250401,145800,50200950,30400,30400,30400,30400,0
20250401,145700,50200950,30400,30400,30400,30400,0
20250401,145600,50200950,30400,30400,30400,30400,0
20250401,145500,50200950,30400,30400,30400,30400,0
20250401,145400,50200950,30400,30400,30400,30400,0
20250401,145300,50200950,30400,30400,30400,30400,0
20250401,145200,50200950,30400,30400,30400,30400,0
20250401,145100,50200950,30400,30400,30400,30400,0
20250401,145000,50200950,30400,30400,30400,30400,0
20250401,144900,50200950,30400,30400,30400,30400,0
20250401,144800,50200950,30400,30400,30400,30400,0
20250401,144700,50200950,30400,30400,30400,30400,0
20250401,144600,50200950,30400,30400,30400,30400,0
20250401,144500,50200950,30400,30400,30400,30400,0
20250401,144400,50200950,30400,30400,30400,30400,0
20250401,144300,50200950,30400,30400,30400,30400,0
20250401,144200,50200950,30400,30400,30400,30400,0
20250401,144100,50200950,30400,30400,30400,30400,0
20250401,144000,50200950,30400,30400,30400,30400,0
20250401,143900,50200950,30400,30400,30400,30400,0
20250401,143800,50200950,30400,30400,30400,30400,0
20250401,143700,50200950,30400,30400,30400,30400,0
20250401,143600,50200950,30400,30400,30400,30400,0
20250401,143500,50200950,30400,30400,30400,30400,0
20250401,143400,50200950,30400,30400,30400,30400,0
20250401,143300,50200950,30400,30400,30400,30400,0
20250401,143200,50200950,30400,30400,30400,30400,0
20250401,143100,50200950,30400,30400,30400,30400,0
20250401,143000,50200950,30400,30400,30400,30400,0
20250401,142900,50200950,30400,30400,30400,30400,0
20250401,142800,50200950,30400,30400,30400,30400,0
20250401,142700,50200950,30400,30400,30400,30400,0
20250401,142600,50200950,30400,30400,30400,30400,0
20250401,142500,50200950,30400,30400,30400,30400,0
20250401,142400,50200950,30400,30400,30400,30400,0
20250401,142300,50200950,30400,30400,30400,30400,0
20250401,142200,50200950,30400,30400,30400,30400,0
20250401,142100,50200950,30400,30400,30400,30400,0
20250401,142000,50200950,30400,30400,30400,30400,0
20250401,141900,50200950,30400,30400,30400,30400,0
20250401,141800,50200950,30400,30400,30400,30400,0
20250401,141700,50200950,30400,30400,30400,30400,0
20250401,141600,50200950,30400,30400,30400,30400,0
20250401,141500,50200950,30400,30400,30400,30400,0
20250401,141400,50200950,30400,30400,30400,30400,0
20250401,141300,50200950,30400,30400,30400,30400,0
20250401,141200,50200950,30400,30400,30400,30400,0
20250401,141100,50200950,30400,30400,30400,30400,0
20250401,141000,50200950,30400,30400,30400,30400,1
20250401,140900,50170550,30250,30250,30250,30250,5
20250401,140800,50019300,30400,30400,30400,30400,0
20250401,140700,50019300,30400,30400,30400,30400,0
20250401,140600,50019300,30400,30400,30400,30400,0
20250401,140500,50019300,30400,30400,30400,30400,0
20250401,140400,50019300,30400,30400,30400,30400,0
20250401,140300,50019300,30400,30400,30400,30400,0
20250401,140200,50019300,30400,30400,30400,30400,0
20250401,140100,50019300,30400,30400,30400,30400,0
20250401,140000,50019300,30400,30400,30400,30400,0
20250401,135900,50019300,30400,30400,30400,30400,0
20250401,135800,50019300,30400,30400,30400,30400,0
20250401,135700,50019300,30400,30400,30400,30400,0
20250401,135600,50019300,30400,30400,30400,30400,0
20250401,135500,50019300,30400,30400,30400,30400,0
20250401,135400,50019300,30400,30400,30400,30400,0
20250401,135300,50019300,30400,30400,30400,30400,0
20250401,135200,50019300,30400,30400,30400,30400,0
20250401,135100,50019300,30400,30400,30400,30400,0
20250401,135000,50019300,30400,30400,30400,30400,0
20250401,134900,50019300,30400,30400,30400,30400,0
20250401,134800,50019300,30400,30400,30400,30400,0
20250401,134700,50019300,30400,30400,30400,30400,0
20250401,134600,50019300,30400,30400,30400,30400,0
20250401,134500,50019300,30400,30400,30400,30400,0
20250401,134400,50019300,30400,30400,30400,30400,0
20250401,134300,50019300,30400,30400,30400,30400,0
20250401,134200,50019300,30400,30400,30400,30400,0
20250401,134100,50019300,30400,30400,30400,30400,0
20250401,134000,50019300,30400,30400,30400,30400,0
20250401,133900,50019300,30400,30400,30400,30400,0
20250401,133800,50019300,30400,30400,30400,30400,0
20250401,133700,50019300,30400,30400,30400,30400,0
20250401,133600,50019300,30400,30400,30400,30400,0
20250401,133500,50019300,30400,30400,30400,30400,0
20250401,133400,50019300,30400,30400,30400,30400,0
20250401,133300,50019300,30400,30400,30400,30400,0
20250401,133200,50019300,30400,30400,30400,30400,0
20250401,133100,50019300,30400,30400,30400,30400,0
20250401,133000,50019300,30400,30400,30400,30400,0
20250401,132900,50019300,30400,30100,30400,30100,131
20250401,132800,46065100,30100,30100,30100,30100,0
20250401,132700,46065100,30100,30100,30100,30100,0
20250401,132600,46065100,30100,30100,30100,29800,58
20250401,132500,44330800,30250,30250,30250,30250,0
20250401,132400,44330800,30250,30250,30250,30250,0
20250401,132300,44330800,30250,30250,30250,30250,0
20250401,132200,44330800,30250,30250,30250,30250,0
20250401,132100,44330800,30250,30250,30250,30250,0
20250401,132000,44330800,30250,30250,30250,30250,0
20250401,131900,44330800,30250,30250,30250,30250,0
20250401,131800,44330800,30250,30250,30250,30250,0
20250401,131700,44330800,30250,30250,30250,30250,0
20250401,131600,44330800,30250,30250,30250,30250,0
20250401,131500,44330800,30250,30250,30250,30250,1
20250401,131400,44300550,30250,30250,30250,30250,0
20250401,131300,44300550,30250,30250,30250,30250,0
20250401,131200,44300550,30250,30250,30250,30250,0
20250401,131100,44300550,30250,30250,30250,30250,0
20250401,131000,44300550,30250,30250,30250,30250,0
20250401,130900,44300550,30250,30250,30250,30250,0
20250401,130800,44300550,30250,30250,30250,30250,0
20250401,130700,44300550,30250,30250,30250,30250,2
20250401,130600,44240050,29850,29850,29850,29850,0
20250401,130500,44240050,29850,30000,30000,29850,29
20250401,130400,43372750,30200,30300,30300,30200,2
20250401,130300,43312250,30250,30250,30250,30250,0
20250401,130200,43312250,30250,30250,30250,30250,0
20250401,130100,43312250,30250,30250,30250,30250,0
20250401,130000,43312250,30250,30250,30250,30250,0
20250401,125900,43312250,30250,30250,30250,30250,0
20250401,125800,43312250,30250,30250,30250,30250,0
20250401,125700,43312250,30250,30250,30250,30250,0
20250401,125600,43312250,30250,30250,30250,30250,0
20250401,125500,43312250,30250,30250,30250,30250,0
20250401,125400,43312250,30250,30250,30250,30250,0
20250401,125300,43312250,30250,30250,30250,30250,0
20250401,125200,43312250,30250,30250,30250,30250,0
20250401,125100,43312250,30250,30250,30250,30250,0
20250401,125000,43312250,30250,30250,30250,30250,0
20250401,124900,43312250,30250,30250,30250,30250,0
20250401,124800,43312250,30250,30250,30250,30250,0
20250401,124700,43312250,30250,30250,30250,30250,0
20250401,124600,43312250,30250,30250,30250,30250,2
20250401,124500,43251750,30300,30300,30300,30300,0
20250401,124400,43251750,30300,30300,30300,30300,0
20250401,124300,43251750,30300,30300,30300,30300,1
20250401,124200,43221450,30250,30250,30250,30250,0
20250401,124100,43221450,30250,30250,30250,30250,0
20250401,124000,43221450,30250,30250,30250,30250,0
20250401,123900,43221450,30250,30250,30250,30250,0
20250401,123800,43221450,30250,30250,30250,30250,0
20250401,123700,43221450,30250,30250,30250,30250,0
20250401,123600,43221450,30250,30250,30250,30250,0
20250401,123500,43221450,30250,30250,30250,30250,0
20250401,123400,43221450,30250,30250,30250,30250,0
20250401,123300,43221450,30250,30250,30250,30250,0
20250401,123200,43221450,30250,30250,30250,30250,33
20250401,123100,42223200,30300,30300,30300,30300,0
20250401,123000,42223200,30300,30300,30300,30300,0
20250401,122900,42223200,30300,30300,30300,30300,0
20250401,122800,42223200,30300,30300,30300,30300,0
20250401,122700,42223200,30300,30300,30300,30300,0
20250401,122600,42223200,30300,30300,30300,30300,0
20250401,122500,42223200,30300,30300,30300,30300,0
20250401,122400,42223200,30300,30300,30300,30300,0
20250401,122300,42223200,30300,30300,30300,30300,0
20250401,122200,42223200,30300,30300,30300,30300,0
20250401,122100,42223200,30300,30300,30300,30300,0
20250401,122000,42223200,30300,30300,30300,30300,0
20250401,121900,42223200,30300,30300,30300,30300,0
20250401,121800,42223200,30300,30300,30300,30300,0
20250401,121700,42223200,30300,30300,30300,30300,0
20250401,121600,42223200,30300,30300,30300,30300,0
20250401,121500,42223200,30300,30300,30300,30300,0
20250401,121400,42223200,30300,30300,30300,30300,0
20250401,121300,42223200,30300,30300,30300,30300,0
20250401,121200,42223200,30300,30300,30300,30300,0
20250401,121100,42223200,30300,30300,30300,30300,0
20250401,121000,42223200,30300,30300,30300,30300,0
20250401,120900,42223200,30300,30300,30300,30300,0
20250401,120800,42223200,30300,30300,30300,30300,0
20250401,120700,42223200,30300,30300,30300,30300,0
20250401,120600,42223200,30300,30300,30300,30300,0
20250401,120500,42223200,30300,30300,30300,30300,0
20250401,120400,42223200,30300,30300,30300,30300,0
20250401,120300,42223200,30300,30300,30300,30300,0
20250401,120200,42223200,30300,30300,30300,30300,0
20250401,120100,42223200,30300,30300,30300,30300,0
20250401,120000,42223200,30300,30300,30300,30300,0
20250401,115900,42223200,30300,30300,30300,30300,0
20250401,115800,42223200,30300,30300,30300,30300,0
20250401,115700,42223200,30300,30300,30300,30300,0
20250401,115600,42223200,30300,30300,30300,30300,0
20250401,115500,42223200,30300,30300,30300,30300,0
20250401,115400,42223200,30300,30300,30300,30300,0
20250401,115300,42223200,30300,30300,30300,30300,0
20250401,115200,42223200,30300,30300,30300,30300,0
20250401,115100,42223200,30300,30300,30300,30300,0
20250401,115000,42223200,30300,30300,30300,30300,0
20250401,114900,42223200,30300,30300,30300,30300,0
20250401,114800,42223200,30300,30300,30300,30300,0
20250401,114700,42223200,30300,30300,30300,30300,0
20250401,114600,42223200,30300,30300,30300,30300,0
20250401,114500,42223200,30300,30300,30300,30300,0
20250401,114400,42223200,30300,30300,30300,30300,0
20250401,114300,42223200,30300,30300,30300,30300,0
20250401,114200,42223200,30300,30300,30300,30300,0
20250401,114100,42223200,30300,30300,30300,30300,0
20250401,114000,42223200,30300,30300,30300,30300,0
20250401,113900,42223200,30300,30300,30300,30300,0
20250401,113800,42223200,30300,30300,30300,30300,0
20250401,113700,42223200,30300,30300,30300,30300,0
20250401,113600,42223200,30300,30300,30300,30300,1
20250401,113500,42192900,30300,30300,30300,30300,1
20250401,113400,42162600,30350,30350,30350,30350,0
20250401,113300,42162600,30350,30350,30350,30350,0
20250401,113200,42162600,30350,30350,30350,30350,0
20250401,113100,42162600,30350,30350,30350,30350,0
20250401,113000,42162600,30350,30350,30350,30350,0
20250401,112900,42162600,30350,30350,30350,30350,0
20250401,112800,42162600,30350,30350,30350,30350,0
20250401,112700,42162600,30350,30100,30400,30100,46
20250401,112600,40768000,29800,29800,29800,29800,0
20250401,112500,40768000,29800,29800,29800,29800,0
20250401,112400,40768000,29800,29800,29800,29800,0
20250401,112300,40768000,29800,29800,29800,29800,0
20250401,112200,40768000,29800,29750,29800,29750,302
20250401,112100,31782000,29800,30050,30150,29800,79
20250401,112000,29405750,30000,30000,30000,30000,2
20250401,111900,29345750,30000,30150,30150,30000,8
20250401,111800,29104900,30000,30000,30000,30000,0
20250401,111700,29104900,30000,30000,30000,30000,0
20250401,111600,29104900,30000,30000,30000,30000,0
20250401,111500,29104900,30000,30000,30000,30000,0
20250401,111400,29104900,30000,30000,30000,30000,0
20250401,111300,29104900,30000,30000,30000,30000,0
20250401,111200,29104900,30000,30000,30000,30000,0
20250401,111100,29104900,30000,30000,30000,30000,0
20250401,111000,29104900,30000,30000,30000,30000,0
20250401,110900,29104900,30000,30000,30000,30000,0
20250401,110800,29104900,30000,30000,30000,30000,0
20250401,110700,29104900,30000,30000,30000,30000,0
20250401,110600,29104900,30000,30000,30000,30000,0
20250401,110500,29104900,30000,30000,30000,30000,0
20250401,110400,29104900,30000,30000,30000,30000,0
20250401,110300,29104900,30000,30000,30000,30000,0
20250401,110200,29104900,30000,30000,30000,30000,57
20250401,110100,27394900,30050,30050,30050,30050,0
20250401,110000,27394900,30050,30200,30200,30050,4
20250401,105900,27274350,30050,30200,30200,30050,104
20250401,105800,24144050,30300,30300,30500,30250,113
20250401,105700,20725250,30400,30400,30400,30400,0
20250401,105600,20725250,30400,30400,30400,30400,1
20250401,105500,20694850,30450,30100,30450,30100,155
20250401,105400,16004700,29900,29900,29900,29900,10
20250401,105300,15705700,30100,30100,30100,30100,28
20250401,105200,14862900,29750,29750,29750,29700,212
20250401,105100,8563250,29750,29750,29800,29750,10
20250401,105000,8265700,29850,29800,29850,29800,19
20250401,104900,7699450,29850,29850,29900,29800,160
20250401,104800,2930250,29950,29950,30000,29950,34
20250401,104700,1911800,29850,29850,29850,29850,0
20250401,104600,1911800,29850,29850,29850,29850,0
20250401,104500,1911800,29850,29850,29850,29850,0
20250401,104400,1911800,29850,29850,29850,29850,0
20250401,104300,1911800,29850,29850,29850,29850,0
20250401,104200,1911800,29850,29850,29850,29850,0
20250401,104100,1911800,29850,29850,29850,29850,0
20250401,104000,1911800,29850,29850,29850,29850,0
20250401,103900,1911800,29850,29850,29850,29850,0
20250401,103800,1911800,29850,29850,29850,29850,0
20250401,103700,1911800,29850,29850,29850,29850,0
20250401,103600,1911800,29850,29850,29850,29850,0
20250401,103500,1911800,29850,29850,29850,29850,0
20250401,103400,1911800,29850,29850,29850,29850,0
20250401,103300,1911800,29850,29850,29850,29850,0
20250401,103200,1911800,29850,29850,29850,29850,0
20250401,103100,1911800,29850,29850,29850,29850,0
20250401,103000,1911800,29850,29850,29850,29850,0
20250401,102900,1911800,29850,29850,29850,29850,0
20250401,102800,1911800,29850,29850,29850,29850,0
20250401,102700,1911800,29850,29850,29850,29850,0
20250401,102600,1911800,29850,29850,29850,29850,0
20250401,102500,1911800,29850,29850,29850,29850,0
20250401,102400,1911800,29850,29850,29850,29850,0
20250401,102300,1911800,29850,29850,29850,29850,0
20250401,102200,1911800,29850,29850,29850,29850,0
20250401,102100,1911800,29850,29850,29850,29850,0
20250401,102000,1911800,29850,29850,29850,29850,0
20250401,101900,1911800,29850,29850,29850,29850,0
20250401,101800,1911800,29850,29850,29850,29850,0
20250401,101700,1911800,29850,29850,29850,29850,0
20250401,101600,1911800,29850,29850,29850,29850,0
20250401,101500,1911800,29850,29850,29850,29850,0
20250401,101400,1911800,29850,29850,29850,29850,0
20250401,101300,1911800,29850,29850,29850,29850,0
20250401,101200,1911800,29850,29850,29850,29850,0
20250401,101100,1911800,29850,29850,29850,29850,0
20250401,101000,1911800,29850,29850,29850,29850,0
20250401,100900,1911800,29850,29850,29850,29850,0
20250401,100800,1911800,29850,29850,29850,29850,0
20250401,100700,1911800,29850,29850,29850,29850,0
20250401,100600,1911800,29850,29850,29850,29850,0
20250401,100500,1911800,29850,29850,29850,29850,0
20250401,100400,1911800,29850,29850,29850,29850,0
20250401,100300,1911800,29850,29850,29850,29850,0
20250401,100200,1911800,29850,29850,29850,29850,0
20250401,100100,1911800,29850,29850,29850,29850,50
20250401,100000,419300,29950,29950,29950,29950,0
20250401,095900,419300,29950,29950,29950,29950,0
20250401,095800,419300,29950,29950,29950,29950,3
20250401,095700,329450,29950,29950,29950,29950,0
20250401,095600,329450,29950,29950,29950,29950,1
20250401,095500,299500,29900,29900,29900,29900,0
20250401,095400,299500,29900,29900,29900,29900,0
20250401,095300,299500,29900,29900,29900,29900,0
20250401,095200,299500,29900,29900,29900,29900,0
20250401,095100,299500,29900,29900,29900,29900,0
20250401,095000,299500,29900,29900,29900,29900,0
20250401,094900,299500,29900,29900,29900,29900,0
20250401,094800,299500,29900,29900,29900,29900,0
20250401,094700,299500,29900,29900,29900,29900,3
20250401,094600,209800,29950,29950,29950,29950,0
20250401,094500,209800,29950,29950,29950,29950,0
20250401,094400,209800,29950,29950,29950,29950,0
20250401,094300,209800,29950,29950,29950,29950,0
20250401,094200,209800,29950,29950,29950,29950,0
20250401,094100,209800,29950,29950,29950,29950,0
20250401,094000,209800,29950,29950,29950,29950,0
20250401,093900,209800,29950,29950,29950,29950,0
20250401,093800,209800,29950,29950,29950,29950,0
20250401,093700,209800,29950,29950,29950,29950,0
20250401,093600,209800,29950,29950,29950,29950,0
20250401,093500,209800,29950,29950,29950,29950,0
20250401,093400,209800,29950,29950,29950,29950,0
20250401,093300,209800,29950,29950,29950,29950,0
20250401,093200,209800,29950,29950,29950,29950,0
20250401,093100,209800,29950,29950,29950,29950,0
20250401,093000,209800,29950,29950,29950,29950,0
20250401,092900,209800,29950,29950,29950,29950,0
20250401,092800,209800,29950,29950,29950,29950,0
20250401,092700,209800,29950,29950,29950,29950,0
20250401,092600,209800,29950,29950,29950,29950,0
20250401,092500,209800,29950,29950,29950,29950,0
20250401,092400,209800,29950,29950,29950,29950,0
20250401,092300,209800,29950,29950,29950,29950,1
20250401,092200,179850,29950,29950,29950,29950,0
20250401,092100,179850,29950,29950,29950,29950,0
20250401,092000,179850,29950,29950,29950,29950,3
20250401,091900,90000,30000,30000,30000,30000,0
20250401,091800,90000,30000,30000,30000,30000,0
20250401,091700,90000,30000,30000,30000,30000,0
20250401,091600,90000,30000,30000,30000,30000,0
20250401,091500,90000,30000,30000,30000,30000,0
20250401,091400,90000,30000,30000,30000,30000,0
20250401,091300,90000,30000,30000,30000,30000,0
20250401,091200,90000,30000,30000,30000,30000,0
20250401,091100,90000,30000,30000,30000,30000,0
20250401,091000,90000,30000,30000,30000,30000,0
20250401,090900,90000,30000,30000,30000,30000,0
20250401,090800,90000,30000,30000,30000,30000,0
20250401,090700,90000,30000,30000,30000,30000,0
20250401,090600,90000,30000,30000,30000,30000,0
20250401,090500,90000,30000,30000,30000,30000,3
20250401,090400,0,29850,29850,29850,29850,0
20250401,090300,0,29850,29850,29850,29850,0
20250401,090200,0,29850,29850,29850,29850,0
20250401,090100,0,29850,29850,29850,29850,0
20250401,090000,0,29850,29850,29850,29850,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 59716450 30550 30550 30550 30550 9
3 20250401 185200 59716450 30550 30550 30550 30550 0
4 20250401 185100 59716450 30550 30550 30550 30550 0
5 20250401 185000 59716450 30550 30550 30550 30550 0
6 20250401 184900 59716450 30550 30550 30550 30550 0
7 20250401 184800 59716450 30550 30550 30550 30550 0
8 20250401 184700 59716450 30550 30550 30550 30550 0
9 20250401 184600 59716450 30550 30550 30550 30550 0
10 20250401 184500 59716450 30550 30550 30550 30550 0
11 20250401 184400 59716450 30550 30550 30550 30550 0
12 20250401 184300 59716450 30550 30550 30550 30550 0
13 20250401 184200 59716450 30550 30550 30550 30550 0
14 20250401 184100 59716450 30550 30550 30550 30550 0
15 20250401 184000 59716450 30550 30550 30550 30550 0
16 20250401 183900 59716450 30550 30550 30550 30550 0
17 20250401 183800 59716450 30550 30550 30550 30550 0
18 20250401 183700 59716450 30550 30550 30550 30550 0
19 20250401 183600 59716450 30550 30550 30550 30550 0
20 20250401 183500 59716450 30550 30550 30550 30550 0
21 20250401 183400 59716450 30550 30550 30550 30550 0
22 20250401 183300 59716450 30550 30550 30550 30550 0
23 20250401 183200 59716450 30550 30550 30550 30550 0
24 20250401 183100 59716450 30550 30550 30550 30550 0
25 20250401 183000 59716450 30550 30550 30550 30550 0
26 20250401 182900 59716450 30550 30550 30550 30550 0
27 20250401 182800 59716450 30550 30550 30550 30550 0
28 20250401 182700 59716450 30550 30550 30550 30550 0
29 20250401 182600 59716450 30550 30550 30550 30550 0
30 20250401 182500 59716450 30550 30550 30550 30550 0
31 20250401 182400 59716450 30550 30550 30550 30550 0
32 20250401 182300 59716450 30550 30550 30550 30550 9
33 20250401 182200 59716450 30550 30550 30550 30550 0
34 20250401 182100 59716450 30550 30550 30550 30550 0
35 20250401 182000 59716450 30550 30550 30550 30550 0
36 20250401 181900 59716450 30550 30550 30550 30550 0
37 20250401 181800 59716450 30550 30550 30550 30550 0
38 20250401 181700 59716450 30550 30550 30550 30550 0
39 20250401 181600 59716450 30550 30550 30550 30550 0
40 20250401 181500 59716450 30550 30550 30550 30550 0
41 20250401 181400 59716450 30550 30550 30550 30550 0
42 20250401 181300 59716450 30550 30550 30550 30550 0
43 20250401 181200 59716450 30550 30550 30550 30550 0
44 20250401 181100 59716450 30550 30550 30550 30550 0
45 20250401 181000 59716450 30550 30550 30550 30550 0
46 20250401 180900 59716450 30550 30550 30550 30550 0
47 20250401 180800 59716450 30550 30550 30550 30550 0
48 20250401 180700 59716450 30550 30550 30550 30550 0
49 20250401 180600 59716450 30550 30550 30550 30550 0
50 20250401 180500 59716450 30550 30550 30550 30550 0
51 20250401 180400 59716450 30550 30550 30550 30550 0
52 20250401 180300 59716450 30550 30550 30550 30550 0
53 20250401 180200 59716450 30550 30550 30550 30550 0
54 20250401 180100 59716450 30550 30550 30550 30550 0
55 20250401 180000 59716450 30550 30550 30550 30550 0
56 20250401 175900 59716450 30550 30550 30550 30550 0
57 20250401 175800 59716450 30550 30550 30550 30550 0
58 20250401 175700 59716450 30550 30550 30550 30550 0
59 20250401 175600 59716450 30550 30550 30550 30550 0
60 20250401 175500 59716450 30550 30550 30550 30550 0
61 20250401 175400 59716450 30550 30550 30550 30550 0
62 20250401 175300 59716450 30550 30550 30550 30550 9
63 20250401 175200 59716450 30550 30550 30550 30550 0
64 20250401 175100 59716450 30550 30550 30550 30550 0
65 20250401 175000 59716450 30550 30550 30550 30550 0
66 20250401 174900 59716450 30550 30550 30550 30550 0
67 20250401 174800 59716450 30550 30550 30550 30550 0
68 20250401 174700 59716450 30550 30550 30550 30550 0
69 20250401 174600 59716450 30550 30550 30550 30550 0
70 20250401 174500 59716450 30550 30550 30550 30550 0
71 20250401 174400 59716450 30550 30550 30550 30550 0
72 20250401 174300 59716450 30550 30550 30550 30550 0
73 20250401 174200 59716450 30550 30550 30550 30550 0
74 20250401 174100 59716450 30550 30550 30550 30550 0
75 20250401 174000 59716450 30550 30550 30550 30550 0
76 20250401 173900 59716450 30550 30550 30550 30550 0
77 20250401 173800 59716450 30550 30550 30550 30550 0
78 20250401 173700 59716450 30550 30550 30550 30550 0
79 20250401 173600 59716450 30550 30550 30550 30550 0
80 20250401 173500 59716450 30550 30550 30550 30550 0
81 20250401 173400 59716450 30550 30550 30550 30550 0
82 20250401 173300 59716450 30550 30550 30550 30550 0
83 20250401 173200 59716450 30550 30550 30550 30550 0
84 20250401 173100 59716450 30550 30550 30550 30550 0
85 20250401 173000 59716450 30550 30550 30550 30550 0
86 20250401 172900 59716450 30550 30550 30550 30550 0
87 20250401 172800 59716450 30550 30550 30550 30550 0
88 20250401 172700 59716450 30550 30550 30550 30550 0
89 20250401 172600 59716450 30550 30550 30550 30550 0
90 20250401 172500 59716450 30550 30550 30550 30550 0
91 20250401 172400 59716450 30550 30550 30550 30550 0
92 20250401 172300 59716450 30550 30550 30550 30550 9
93 20250401 172200 59716450 30550 30550 30550 30550 0
94 20250401 172100 59716450 30550 30550 30550 30550 0
95 20250401 172000 59716450 30550 30550 30550 30550 0
96 20250401 171900 59716450 30550 30550 30550 30550 0
97 20250401 171800 59716450 30550 30550 30550 30550 0
98 20250401 171700 59716450 30550 30550 30550 30550 0
99 20250401 171600 59716450 30550 30550 30550 30550 0
100 20250401 171500 59716450 30550 30550 30550 30550 0
101 20250401 171400 59716450 30550 30550 30550 30550 0
102 20250401 171300 59716450 30550 30550 30550 30550 0
103 20250401 171200 59716450 30550 30550 30550 30550 0
104 20250401 171100 59716450 30550 30550 30550 30550 0
105 20250401 171000 59716450 30550 30550 30550 30550 0
106 20250401 170900 59716450 30550 30550 30550 30550 0
107 20250401 170800 59716450 30550 30550 30550 30550 0
108 20250401 170700 59716450 30550 30550 30550 30550 0
109 20250401 170600 59716450 30550 30550 30550 30550 0
110 20250401 170500 59716450 30550 30550 30550 30550 0
111 20250401 170400 59716450 30550 30550 30550 30550 0
112 20250401 170300 59716450 30550 30550 30550 30550 0
113 20250401 170200 59716450 30550 30550 30550 30550 0
114 20250401 170100 59716450 30550 30550 30550 30550 0
115 20250401 170000 59716450 30550 30550 30550 30550 0
116 20250401 165900 59716450 30550 30550 30550 30550 0
117 20250401 165800 59716450 30550 30550 30550 30550 0
118 20250401 165700 59716450 30550 30550 30550 30550 0
119 20250401 165600 59716450 30550 30550 30550 30550 0
120 20250401 165500 59716450 30550 30550 30550 30550 0
121 20250401 165400 59716450 30550 30550 30550 30550 0
122 20250401 165300 59716450 30550 30550 30550 30550 9
123 20250401 165200 59716450 30550 30550 30550 30550 0
124 20250401 165100 59716450 30550 30550 30550 30550 0
125 20250401 165000 59716450 30550 30550 30550 30550 0
126 20250401 164900 59716450 30550 30550 30550 30550 0
127 20250401 164800 59716450 30550 30550 30550 30550 0
128 20250401 164700 59716450 30550 30550 30550 30550 0
129 20250401 164600 59716450 30550 30550 30550 30550 0
130 20250401 164500 59716450 30550 30550 30550 30550 0
131 20250401 164400 59716450 30550 30550 30550 30550 0
132 20250401 164300 59716450 30550 30550 30550 30550 0
133 20250401 164200 59716450 30550 30550 30550 30550 0
134 20250401 164100 59716450 30550 30550 30550 30550 0
135 20250401 164000 59716450 30550 30550 30550 30550 0
136 20250401 163900 59716450 30550 30550 30550 30550 0
137 20250401 163800 59716450 30550 30550 30550 30550 0
138 20250401 163700 59716450 30550 30550 30550 30550 0
139 20250401 163600 59716450 30550 30550 30550 30550 0
140 20250401 163500 59716450 30550 30550 30550 30550 0
141 20250401 163400 59716450 30550 30550 30550 30550 0
142 20250401 163300 59716450 30550 30550 30550 30550 0
143 20250401 163200 59716450 30550 30550 30550 30550 0
144 20250401 163100 59716450 30550 30550 30550 30550 0
145 20250401 163000 59716450 30550 30550 30550 30550 0
146 20250401 162900 59716450 30550 30550 30550 30550 0
147 20250401 162800 59716450 30550 30550 30550 30550 0
148 20250401 162700 59716450 30550 30550 30550 30550 0
149 20250401 162600 59716450 30550 30550 30550 30550 0
150 20250401 162500 59716450 30550 30550 30550 30550 0
151 20250401 162400 59716450 30550 30550 30550 30550 0
152 20250401 162300 59716450 30550 30550 30550 30550 9
153 20250401 162200 59716450 30550 30550 30550 30550 0
154 20250401 162100 59716450 30550 30550 30550 30550 0
155 20250401 162000 59716450 30550 30550 30550 30550 0
156 20250401 161900 59716450 30550 30550 30550 30550 0
157 20250401 161800 59716450 30550 30550 30550 30550 0
158 20250401 161700 59716450 30550 30550 30550 30550 0
159 20250401 161600 59716450 30550 30550 30550 30550 0
160 20250401 161500 59716450 30550 30550 30550 30550 0
161 20250401 161400 59716450 30550 30550 30550 30550 0
162 20250401 161300 59716450 30550 30550 30550 30550 0
163 20250401 161200 59716450 30550 30550 30550 30550 0
164 20250401 161100 59716450 30550 30550 30550 30550 0
165 20250401 161000 59716450 30550 30550 30550 30550 0
166 20250401 160900 59716450 30550 30550 30550 30550 0
167 20250401 160800 59716450 30550 30550 30550 30550 0
168 20250401 160700 59716450 30550 30550 30550 30550 0
169 20250401 160600 59716450 30550 30550 30550 30550 0
170 20250401 160500 59716450 30550 30550 30550 30550 0
171 20250401 160400 59716450 30550 30550 30550 30550 0
172 20250401 160300 59716450 30550 30550 30550 30550 0
173 20250401 160200 59716450 30550 30550 30550 30550 0
174 20250401 160100 59716450 30550 30550 30550 30550 0
175 20250401 160000 59716450 30550 30550 30550 30550 0
176 20250401 155900 59716450 30550 30550 30550 30550 0
177 20250401 155800 59716450 30550 30550 30550 30550 0
178 20250401 155700 59716450 30550 30550 30550 30550 0
179 20250401 155600 59716450 30550 30550 30550 30550 0
180 20250401 155500 59716450 30550 30550 30550 30550 0
181 20250401 155400 59716450 30550 30550 30550 30550 0
182 20250401 155300 59716450 30550 30550 30550 30550 9
183 20250401 155200 59716450 30550 30550 30550 30550 0
184 20250401 155100 59716450 30550 30550 30550 30550 0
185 20250401 155000 59716450 30550 30550 30550 30550 0
186 20250401 154900 59716450 30550 30550 30550 30550 0
187 20250401 154800 59716450 30550 30550 30550 30550 0
188 20250401 154700 59716450 30550 30550 30550 30550 0
189 20250401 154600 59716450 30550 30550 30550 30550 0
190 20250401 154500 59716450 30550 30550 30550 30550 0
191 20250401 154400 59716450 30550 30550 30550 30550 0
192 20250401 154300 59716450 30550 30550 30550 30550 0
193 20250401 154200 59716450 30550 30550 30550 30550 0
194 20250401 154100 59716450 30550 30550 30550 30550 0
195 20250401 154000 59716450 30550 30550 30550 30550 0
196 20250401 153900 59716450 30550 30550 30550 30550 0
197 20250401 153800 59716450 30550 30550 30550 30550 0
198 20250401 153700 59716450 30550 30550 30550 30550 0
199 20250401 153600 59716450 30550 30550 30550 30550 0
200 20250401 153500 59716450 30550 30550 30550 30550 0
201 20250401 153400 59716450 30550 30550 30550 30550 0
202 20250401 153300 59716450 30550 30550 30550 30550 0
203 20250401 153200 59716450 30550 30550 30550 30550 0
204 20250401 153100 59716450 30550 30550 30550 30550 0
205 20250401 153000 59716450 30550 30550 30550 30550 9
206 20250401 152900 59441500 30550 30550 30550 30550 0
207 20250401 152800 59441500 30550 30550 30550 30550 0
208 20250401 152700 59441500 30550 30550 30550 30550 0
209 20250401 152600 59441500 30550 30550 30550 30550 0
210 20250401 152500 59441500 30550 30550 30550 30550 0
211 20250401 152400 59441500 30550 30550 30550 30550 0
212 20250401 152300 59441500 30550 30550 30550 30550 0
213 20250401 152200 59441500 30550 30550 30550 30550 0
214 20250401 152100 59441500 30550 30550 30550 30550 0
215 20250401 152000 59441500 30550 30550 30550 30550 0
216 20250401 151900 59441500 30550 30550 30550 30550 0
217 20250401 151800 59441500 30550 30550 30550 30550 0
218 20250401 151700 59441500 30550 30550 30550 30550 0
219 20250401 151600 59441500 30550 30550 30550 30550 0
220 20250401 151500 59441500 30550 30550 30550 30550 0
221 20250401 151400 59441500 30550 30550 30550 30550 1
222 20250401 151300 59410950 30500 30500 30500 30500 65
223 20250401 151200 57428450 30500 30450 30500 30450 235
224 20250401 151100 50261650 30450 30450 30450 30450 1
225 20250401 151000 50231200 30250 30250 30250 30250 0
226 20250401 150900 50231200 30250 30250 30250 30250 0
227 20250401 150800 50231200 30250 30250 30250 30250 0
228 20250401 150700 50231200 30250 30250 30250 30250 1
229 20250401 150600 50200950 30400 30400 30400 30400 0
230 20250401 150500 50200950 30400 30400 30400 30400 0
231 20250401 150400 50200950 30400 30400 30400 30400 0
232 20250401 150300 50200950 30400 30400 30400 30400 0
233 20250401 150200 50200950 30400 30400 30400 30400 0
234 20250401 150100 50200950 30400 30400 30400 30400 0
235 20250401 150000 50200950 30400 30400 30400 30400 0
236 20250401 145900 50200950 30400 30400 30400 30400 0
237 20250401 145800 50200950 30400 30400 30400 30400 0
238 20250401 145700 50200950 30400 30400 30400 30400 0
239 20250401 145600 50200950 30400 30400 30400 30400 0
240 20250401 145500 50200950 30400 30400 30400 30400 0
241 20250401 145400 50200950 30400 30400 30400 30400 0
242 20250401 145300 50200950 30400 30400 30400 30400 0
243 20250401 145200 50200950 30400 30400 30400 30400 0
244 20250401 145100 50200950 30400 30400 30400 30400 0
245 20250401 145000 50200950 30400 30400 30400 30400 0
246 20250401 144900 50200950 30400 30400 30400 30400 0
247 20250401 144800 50200950 30400 30400 30400 30400 0
248 20250401 144700 50200950 30400 30400 30400 30400 0
249 20250401 144600 50200950 30400 30400 30400 30400 0
250 20250401 144500 50200950 30400 30400 30400 30400 0
251 20250401 144400 50200950 30400 30400 30400 30400 0
252 20250401 144300 50200950 30400 30400 30400 30400 0
253 20250401 144200 50200950 30400 30400 30400 30400 0
254 20250401 144100 50200950 30400 30400 30400 30400 0
255 20250401 144000 50200950 30400 30400 30400 30400 0
256 20250401 143900 50200950 30400 30400 30400 30400 0
257 20250401 143800 50200950 30400 30400 30400 30400 0
258 20250401 143700 50200950 30400 30400 30400 30400 0
259 20250401 143600 50200950 30400 30400 30400 30400 0
260 20250401 143500 50200950 30400 30400 30400 30400 0
261 20250401 143400 50200950 30400 30400 30400 30400 0
262 20250401 143300 50200950 30400 30400 30400 30400 0
263 20250401 143200 50200950 30400 30400 30400 30400 0
264 20250401 143100 50200950 30400 30400 30400 30400 0
265 20250401 143000 50200950 30400 30400 30400 30400 0
266 20250401 142900 50200950 30400 30400 30400 30400 0
267 20250401 142800 50200950 30400 30400 30400 30400 0
268 20250401 142700 50200950 30400 30400 30400 30400 0
269 20250401 142600 50200950 30400 30400 30400 30400 0
270 20250401 142500 50200950 30400 30400 30400 30400 0
271 20250401 142400 50200950 30400 30400 30400 30400 0
272 20250401 142300 50200950 30400 30400 30400 30400 0
273 20250401 142200 50200950 30400 30400 30400 30400 0
274 20250401 142100 50200950 30400 30400 30400 30400 0
275 20250401 142000 50200950 30400 30400 30400 30400 0
276 20250401 141900 50200950 30400 30400 30400 30400 0
277 20250401 141800 50200950 30400 30400 30400 30400 0
278 20250401 141700 50200950 30400 30400 30400 30400 0
279 20250401 141600 50200950 30400 30400 30400 30400 0
280 20250401 141500 50200950 30400 30400 30400 30400 0
281 20250401 141400 50200950 30400 30400 30400 30400 0
282 20250401 141300 50200950 30400 30400 30400 30400 0
283 20250401 141200 50200950 30400 30400 30400 30400 0
284 20250401 141100 50200950 30400 30400 30400 30400 0
285 20250401 141000 50200950 30400 30400 30400 30400 1
286 20250401 140900 50170550 30250 30250 30250 30250 5
287 20250401 140800 50019300 30400 30400 30400 30400 0
288 20250401 140700 50019300 30400 30400 30400 30400 0
289 20250401 140600 50019300 30400 30400 30400 30400 0
290 20250401 140500 50019300 30400 30400 30400 30400 0
291 20250401 140400 50019300 30400 30400 30400 30400 0
292 20250401 140300 50019300 30400 30400 30400 30400 0
293 20250401 140200 50019300 30400 30400 30400 30400 0
294 20250401 140100 50019300 30400 30400 30400 30400 0
295 20250401 140000 50019300 30400 30400 30400 30400 0
296 20250401 135900 50019300 30400 30400 30400 30400 0
297 20250401 135800 50019300 30400 30400 30400 30400 0
298 20250401 135700 50019300 30400 30400 30400 30400 0
299 20250401 135600 50019300 30400 30400 30400 30400 0
300 20250401 135500 50019300 30400 30400 30400 30400 0
301 20250401 135400 50019300 30400 30400 30400 30400 0
302 20250401 135300 50019300 30400 30400 30400 30400 0
303 20250401 135200 50019300 30400 30400 30400 30400 0
304 20250401 135100 50019300 30400 30400 30400 30400 0
305 20250401 135000 50019300 30400 30400 30400 30400 0
306 20250401 134900 50019300 30400 30400 30400 30400 0
307 20250401 134800 50019300 30400 30400 30400 30400 0
308 20250401 134700 50019300 30400 30400 30400 30400 0
309 20250401 134600 50019300 30400 30400 30400 30400 0
310 20250401 134500 50019300 30400 30400 30400 30400 0
311 20250401 134400 50019300 30400 30400 30400 30400 0
312 20250401 134300 50019300 30400 30400 30400 30400 0
313 20250401 134200 50019300 30400 30400 30400 30400 0
314 20250401 134100 50019300 30400 30400 30400 30400 0
315 20250401 134000 50019300 30400 30400 30400 30400 0
316 20250401 133900 50019300 30400 30400 30400 30400 0
317 20250401 133800 50019300 30400 30400 30400 30400 0
318 20250401 133700 50019300 30400 30400 30400 30400 0
319 20250401 133600 50019300 30400 30400 30400 30400 0
320 20250401 133500 50019300 30400 30400 30400 30400 0
321 20250401 133400 50019300 30400 30400 30400 30400 0
322 20250401 133300 50019300 30400 30400 30400 30400 0
323 20250401 133200 50019300 30400 30400 30400 30400 0
324 20250401 133100 50019300 30400 30400 30400 30400 0
325 20250401 133000 50019300 30400 30400 30400 30400 0
326 20250401 132900 50019300 30400 30100 30400 30100 131
327 20250401 132800 46065100 30100 30100 30100 30100 0
328 20250401 132700 46065100 30100 30100 30100 30100 0
329 20250401 132600 46065100 30100 30100 30100 29800 58
330 20250401 132500 44330800 30250 30250 30250 30250 0
331 20250401 132400 44330800 30250 30250 30250 30250 0
332 20250401 132300 44330800 30250 30250 30250 30250 0
333 20250401 132200 44330800 30250 30250 30250 30250 0
334 20250401 132100 44330800 30250 30250 30250 30250 0
335 20250401 132000 44330800 30250 30250 30250 30250 0
336 20250401 131900 44330800 30250 30250 30250 30250 0
337 20250401 131800 44330800 30250 30250 30250 30250 0
338 20250401 131700 44330800 30250 30250 30250 30250 0
339 20250401 131600 44330800 30250 30250 30250 30250 0
340 20250401 131500 44330800 30250 30250 30250 30250 1
341 20250401 131400 44300550 30250 30250 30250 30250 0
342 20250401 131300 44300550 30250 30250 30250 30250 0
343 20250401 131200 44300550 30250 30250 30250 30250 0
344 20250401 131100 44300550 30250 30250 30250 30250 0
345 20250401 131000 44300550 30250 30250 30250 30250 0
346 20250401 130900 44300550 30250 30250 30250 30250 0
347 20250401 130800 44300550 30250 30250 30250 30250 0
348 20250401 130700 44300550 30250 30250 30250 30250 2
349 20250401 130600 44240050 29850 29850 29850 29850 0
350 20250401 130500 44240050 29850 30000 30000 29850 29
351 20250401 130400 43372750 30200 30300 30300 30200 2
352 20250401 130300 43312250 30250 30250 30250 30250 0
353 20250401 130200 43312250 30250 30250 30250 30250 0
354 20250401 130100 43312250 30250 30250 30250 30250 0
355 20250401 130000 43312250 30250 30250 30250 30250 0
356 20250401 125900 43312250 30250 30250 30250 30250 0
357 20250401 125800 43312250 30250 30250 30250 30250 0
358 20250401 125700 43312250 30250 30250 30250 30250 0
359 20250401 125600 43312250 30250 30250 30250 30250 0
360 20250401 125500 43312250 30250 30250 30250 30250 0
361 20250401 125400 43312250 30250 30250 30250 30250 0
362 20250401 125300 43312250 30250 30250 30250 30250 0
363 20250401 125200 43312250 30250 30250 30250 30250 0
364 20250401 125100 43312250 30250 30250 30250 30250 0
365 20250401 125000 43312250 30250 30250 30250 30250 0
366 20250401 124900 43312250 30250 30250 30250 30250 0
367 20250401 124800 43312250 30250 30250 30250 30250 0
368 20250401 124700 43312250 30250 30250 30250 30250 0
369 20250401 124600 43312250 30250 30250 30250 30250 2
370 20250401 124500 43251750 30300 30300 30300 30300 0
371 20250401 124400 43251750 30300 30300 30300 30300 0
372 20250401 124300 43251750 30300 30300 30300 30300 1
373 20250401 124200 43221450 30250 30250 30250 30250 0
374 20250401 124100 43221450 30250 30250 30250 30250 0
375 20250401 124000 43221450 30250 30250 30250 30250 0
376 20250401 123900 43221450 30250 30250 30250 30250 0
377 20250401 123800 43221450 30250 30250 30250 30250 0
378 20250401 123700 43221450 30250 30250 30250 30250 0
379 20250401 123600 43221450 30250 30250 30250 30250 0
380 20250401 123500 43221450 30250 30250 30250 30250 0
381 20250401 123400 43221450 30250 30250 30250 30250 0
382 20250401 123300 43221450 30250 30250 30250 30250 0
383 20250401 123200 43221450 30250 30250 30250 30250 33
384 20250401 123100 42223200 30300 30300 30300 30300 0
385 20250401 123000 42223200 30300 30300 30300 30300 0
386 20250401 122900 42223200 30300 30300 30300 30300 0
387 20250401 122800 42223200 30300 30300 30300 30300 0
388 20250401 122700 42223200 30300 30300 30300 30300 0
389 20250401 122600 42223200 30300 30300 30300 30300 0
390 20250401 122500 42223200 30300 30300 30300 30300 0
391 20250401 122400 42223200 30300 30300 30300 30300 0
392 20250401 122300 42223200 30300 30300 30300 30300 0
393 20250401 122200 42223200 30300 30300 30300 30300 0
394 20250401 122100 42223200 30300 30300 30300 30300 0
395 20250401 122000 42223200 30300 30300 30300 30300 0
396 20250401 121900 42223200 30300 30300 30300 30300 0
397 20250401 121800 42223200 30300 30300 30300 30300 0
398 20250401 121700 42223200 30300 30300 30300 30300 0
399 20250401 121600 42223200 30300 30300 30300 30300 0
400 20250401 121500 42223200 30300 30300 30300 30300 0
401 20250401 121400 42223200 30300 30300 30300 30300 0
402 20250401 121300 42223200 30300 30300 30300 30300 0
403 20250401 121200 42223200 30300 30300 30300 30300 0
404 20250401 121100 42223200 30300 30300 30300 30300 0
405 20250401 121000 42223200 30300 30300 30300 30300 0
406 20250401 120900 42223200 30300 30300 30300 30300 0
407 20250401 120800 42223200 30300 30300 30300 30300 0
408 20250401 120700 42223200 30300 30300 30300 30300 0
409 20250401 120600 42223200 30300 30300 30300 30300 0
410 20250401 120500 42223200 30300 30300 30300 30300 0
411 20250401 120400 42223200 30300 30300 30300 30300 0
412 20250401 120300 42223200 30300 30300 30300 30300 0
413 20250401 120200 42223200 30300 30300 30300 30300 0
414 20250401 120100 42223200 30300 30300 30300 30300 0
415 20250401 120000 42223200 30300 30300 30300 30300 0
416 20250401 115900 42223200 30300 30300 30300 30300 0
417 20250401 115800 42223200 30300 30300 30300 30300 0
418 20250401 115700 42223200 30300 30300 30300 30300 0
419 20250401 115600 42223200 30300 30300 30300 30300 0
420 20250401 115500 42223200 30300 30300 30300 30300 0
421 20250401 115400 42223200 30300 30300 30300 30300 0
422 20250401 115300 42223200 30300 30300 30300 30300 0
423 20250401 115200 42223200 30300 30300 30300 30300 0
424 20250401 115100 42223200 30300 30300 30300 30300 0
425 20250401 115000 42223200 30300 30300 30300 30300 0
426 20250401 114900 42223200 30300 30300 30300 30300 0
427 20250401 114800 42223200 30300 30300 30300 30300 0
428 20250401 114700 42223200 30300 30300 30300 30300 0
429 20250401 114600 42223200 30300 30300 30300 30300 0
430 20250401 114500 42223200 30300 30300 30300 30300 0
431 20250401 114400 42223200 30300 30300 30300 30300 0
432 20250401 114300 42223200 30300 30300 30300 30300 0
433 20250401 114200 42223200 30300 30300 30300 30300 0
434 20250401 114100 42223200 30300 30300 30300 30300 0
435 20250401 114000 42223200 30300 30300 30300 30300 0
436 20250401 113900 42223200 30300 30300 30300 30300 0
437 20250401 113800 42223200 30300 30300 30300 30300 0
438 20250401 113700 42223200 30300 30300 30300 30300 0
439 20250401 113600 42223200 30300 30300 30300 30300 1
440 20250401 113500 42192900 30300 30300 30300 30300 1
441 20250401 113400 42162600 30350 30350 30350 30350 0
442 20250401 113300 42162600 30350 30350 30350 30350 0
443 20250401 113200 42162600 30350 30350 30350 30350 0
444 20250401 113100 42162600 30350 30350 30350 30350 0
445 20250401 113000 42162600 30350 30350 30350 30350 0
446 20250401 112900 42162600 30350 30350 30350 30350 0
447 20250401 112800 42162600 30350 30350 30350 30350 0
448 20250401 112700 42162600 30350 30100 30400 30100 46
449 20250401 112600 40768000 29800 29800 29800 29800 0
450 20250401 112500 40768000 29800 29800 29800 29800 0
451 20250401 112400 40768000 29800 29800 29800 29800 0
452 20250401 112300 40768000 29800 29800 29800 29800 0
453 20250401 112200 40768000 29800 29750 29800 29750 302
454 20250401 112100 31782000 29800 30050 30150 29800 79
455 20250401 112000 29405750 30000 30000 30000 30000 2
456 20250401 111900 29345750 30000 30150 30150 30000 8
457 20250401 111800 29104900 30000 30000 30000 30000 0
458 20250401 111700 29104900 30000 30000 30000 30000 0
459 20250401 111600 29104900 30000 30000 30000 30000 0
460 20250401 111500 29104900 30000 30000 30000 30000 0
461 20250401 111400 29104900 30000 30000 30000 30000 0
462 20250401 111300 29104900 30000 30000 30000 30000 0
463 20250401 111200 29104900 30000 30000 30000 30000 0
464 20250401 111100 29104900 30000 30000 30000 30000 0
465 20250401 111000 29104900 30000 30000 30000 30000 0
466 20250401 110900 29104900 30000 30000 30000 30000 0
467 20250401 110800 29104900 30000 30000 30000 30000 0
468 20250401 110700 29104900 30000 30000 30000 30000 0
469 20250401 110600 29104900 30000 30000 30000 30000 0
470 20250401 110500 29104900 30000 30000 30000 30000 0
471 20250401 110400 29104900 30000 30000 30000 30000 0
472 20250401 110300 29104900 30000 30000 30000 30000 0
473 20250401 110200 29104900 30000 30000 30000 30000 57
474 20250401 110100 27394900 30050 30050 30050 30050 0
475 20250401 110000 27394900 30050 30200 30200 30050 4
476 20250401 105900 27274350 30050 30200 30200 30050 104
477 20250401 105800 24144050 30300 30300 30500 30250 113
478 20250401 105700 20725250 30400 30400 30400 30400 0
479 20250401 105600 20725250 30400 30400 30400 30400 1
480 20250401 105500 20694850 30450 30100 30450 30100 155
481 20250401 105400 16004700 29900 29900 29900 29900 10
482 20250401 105300 15705700 30100 30100 30100 30100 28
483 20250401 105200 14862900 29750 29750 29750 29700 212
484 20250401 105100 8563250 29750 29750 29800 29750 10
485 20250401 105000 8265700 29850 29800 29850 29800 19
486 20250401 104900 7699450 29850 29850 29900 29800 160
487 20250401 104800 2930250 29950 29950 30000 29950 34
488 20250401 104700 1911800 29850 29850 29850 29850 0
489 20250401 104600 1911800 29850 29850 29850 29850 0
490 20250401 104500 1911800 29850 29850 29850 29850 0
491 20250401 104400 1911800 29850 29850 29850 29850 0
492 20250401 104300 1911800 29850 29850 29850 29850 0
493 20250401 104200 1911800 29850 29850 29850 29850 0
494 20250401 104100 1911800 29850 29850 29850 29850 0
495 20250401 104000 1911800 29850 29850 29850 29850 0
496 20250401 103900 1911800 29850 29850 29850 29850 0
497 20250401 103800 1911800 29850 29850 29850 29850 0
498 20250401 103700 1911800 29850 29850 29850 29850 0
499 20250401 103600 1911800 29850 29850 29850 29850 0
500 20250401 103500 1911800 29850 29850 29850 29850 0
501 20250401 103400 1911800 29850 29850 29850 29850 0
502 20250401 103300 1911800 29850 29850 29850 29850 0
503 20250401 103200 1911800 29850 29850 29850 29850 0
504 20250401 103100 1911800 29850 29850 29850 29850 0
505 20250401 103000 1911800 29850 29850 29850 29850 0
506 20250401 102900 1911800 29850 29850 29850 29850 0
507 20250401 102800 1911800 29850 29850 29850 29850 0
508 20250401 102700 1911800 29850 29850 29850 29850 0
509 20250401 102600 1911800 29850 29850 29850 29850 0
510 20250401 102500 1911800 29850 29850 29850 29850 0
511 20250401 102400 1911800 29850 29850 29850 29850 0
512 20250401 102300 1911800 29850 29850 29850 29850 0
513 20250401 102200 1911800 29850 29850 29850 29850 0
514 20250401 102100 1911800 29850 29850 29850 29850 0
515 20250401 102000 1911800 29850 29850 29850 29850 0
516 20250401 101900 1911800 29850 29850 29850 29850 0
517 20250401 101800 1911800 29850 29850 29850 29850 0
518 20250401 101700 1911800 29850 29850 29850 29850 0
519 20250401 101600 1911800 29850 29850 29850 29850 0
520 20250401 101500 1911800 29850 29850 29850 29850 0
521 20250401 101400 1911800 29850 29850 29850 29850 0
522 20250401 101300 1911800 29850 29850 29850 29850 0
523 20250401 101200 1911800 29850 29850 29850 29850 0
524 20250401 101100 1911800 29850 29850 29850 29850 0
525 20250401 101000 1911800 29850 29850 29850 29850 0
526 20250401 100900 1911800 29850 29850 29850 29850 0
527 20250401 100800 1911800 29850 29850 29850 29850 0
528 20250401 100700 1911800 29850 29850 29850 29850 0
529 20250401 100600 1911800 29850 29850 29850 29850 0
530 20250401 100500 1911800 29850 29850 29850 29850 0
531 20250401 100400 1911800 29850 29850 29850 29850 0
532 20250401 100300 1911800 29850 29850 29850 29850 0
533 20250401 100200 1911800 29850 29850 29850 29850 0
534 20250401 100100 1911800 29850 29850 29850 29850 50
535 20250401 100000 419300 29950 29950 29950 29950 0
536 20250401 095900 419300 29950 29950 29950 29950 0
537 20250401 095800 419300 29950 29950 29950 29950 3
538 20250401 095700 329450 29950 29950 29950 29950 0
539 20250401 095600 329450 29950 29950 29950 29950 1
540 20250401 095500 299500 29900 29900 29900 29900 0
541 20250401 095400 299500 29900 29900 29900 29900 0
542 20250401 095300 299500 29900 29900 29900 29900 0
543 20250401 095200 299500 29900 29900 29900 29900 0
544 20250401 095100 299500 29900 29900 29900 29900 0
545 20250401 095000 299500 29900 29900 29900 29900 0
546 20250401 094900 299500 29900 29900 29900 29900 0
547 20250401 094800 299500 29900 29900 29900 29900 0
548 20250401 094700 299500 29900 29900 29900 29900 3
549 20250401 094600 209800 29950 29950 29950 29950 0
550 20250401 094500 209800 29950 29950 29950 29950 0
551 20250401 094400 209800 29950 29950 29950 29950 0
552 20250401 094300 209800 29950 29950 29950 29950 0
553 20250401 094200 209800 29950 29950 29950 29950 0
554 20250401 094100 209800 29950 29950 29950 29950 0
555 20250401 094000 209800 29950 29950 29950 29950 0
556 20250401 093900 209800 29950 29950 29950 29950 0
557 20250401 093800 209800 29950 29950 29950 29950 0
558 20250401 093700 209800 29950 29950 29950 29950 0
559 20250401 093600 209800 29950 29950 29950 29950 0
560 20250401 093500 209800 29950 29950 29950 29950 0
561 20250401 093400 209800 29950 29950 29950 29950 0
562 20250401 093300 209800 29950 29950 29950 29950 0
563 20250401 093200 209800 29950 29950 29950 29950 0
564 20250401 093100 209800 29950 29950 29950 29950 0
565 20250401 093000 209800 29950 29950 29950 29950 0
566 20250401 092900 209800 29950 29950 29950 29950 0
567 20250401 092800 209800 29950 29950 29950 29950 0
568 20250401 092700 209800 29950 29950 29950 29950 0
569 20250401 092600 209800 29950 29950 29950 29950 0
570 20250401 092500 209800 29950 29950 29950 29950 0
571 20250401 092400 209800 29950 29950 29950 29950 0
572 20250401 092300 209800 29950 29950 29950 29950 1
573 20250401 092200 179850 29950 29950 29950 29950 0
574 20250401 092100 179850 29950 29950 29950 29950 0
575 20250401 092000 179850 29950 29950 29950 29950 3
576 20250401 091900 90000 30000 30000 30000 30000 0
577 20250401 091800 90000 30000 30000 30000 30000 0
578 20250401 091700 90000 30000 30000 30000 30000 0
579 20250401 091600 90000 30000 30000 30000 30000 0
580 20250401 091500 90000 30000 30000 30000 30000 0
581 20250401 091400 90000 30000 30000 30000 30000 0
582 20250401 091300 90000 30000 30000 30000 30000 0
583 20250401 091200 90000 30000 30000 30000 30000 0
584 20250401 091100 90000 30000 30000 30000 30000 0
585 20250401 091000 90000 30000 30000 30000 30000 0
586 20250401 090900 90000 30000 30000 30000 30000 0
587 20250401 090800 90000 30000 30000 30000 30000 0
588 20250401 090700 90000 30000 30000 30000 30000 0
589 20250401 090600 90000 30000 30000 30000 30000 0
590 20250401 090500 90000 30000 30000 30000 30000 3
591 20250401 090400 0 29850 29850 29850 29850 0
592 20250401 090300 0 29850 29850 29850 29850 0
593 20250401 090200 0 29850 29850 29850 29850 0
594 20250401 090100 0 29850 29850 29850 29850 0
595 20250401 090000 0 29850 29850 29850 29850 0

1
004450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,2154379,0,64846807900,0.00
20250327,0,2154379,0,65708559500,0.00
20250326,0,2154379,0,65816278450,0.00
20250325,0,2154379,0,66354873200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 2154379 0 64846807900 0.00
3 20250327 0 2154379 0 65708559500 0.00
4 20250326 0 2154379 0 65816278450 0.00
5 20250325 0 2154379 0 66354873200 0.00