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
004690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,225846300,86800,86800,86800,86800,41
20250401,185200,225846300,86800,86800,86800,86800,0
20250401,185100,225846300,86800,86800,86800,86800,0
20250401,185000,225846300,86800,86800,86800,86800,0
20250401,184900,225846300,86800,86800,86800,86800,0
20250401,184800,225846300,86800,86800,86800,86800,0
20250401,184700,225846300,86800,86800,86800,86800,0
20250401,184600,225846300,86800,86800,86800,86800,0
20250401,184500,225846300,86800,86800,86800,86800,0
20250401,184400,225846300,86800,86800,86800,86800,0
20250401,184300,225846300,86800,86800,86800,86800,0
20250401,184200,225846300,86800,86800,86800,86800,0
20250401,184100,225846300,86800,86800,86800,86800,0
20250401,184000,225846300,86800,86800,86800,86800,0
20250401,183900,225846300,86800,86800,86800,86800,0
20250401,183800,225846300,86800,86800,86800,86800,0
20250401,183700,225846300,86800,86800,86800,86800,0
20250401,183600,225846300,86800,86800,86800,86800,0
20250401,183500,225846300,86800,86800,86800,86800,0
20250401,183400,225846300,86800,86800,86800,86800,0
20250401,183300,225846300,86800,86800,86800,86800,0
20250401,183200,225846300,86800,86800,86800,86800,0
20250401,183100,225846300,86800,86800,86800,86800,0
20250401,183000,225846300,86800,86800,86800,86800,0
20250401,182900,225846300,86800,86800,86800,86800,0
20250401,182800,225846300,86800,86800,86800,86800,0
20250401,182700,225846300,86800,86800,86800,86800,0
20250401,182600,225846300,86800,86800,86800,86800,0
20250401,182500,225846300,86800,86800,86800,86800,0
20250401,182400,225846300,86800,86800,86800,86800,0
20250401,182300,225846300,86800,86800,86800,86800,41
20250401,182200,225846300,86800,86800,86800,86800,0
20250401,182100,225846300,86800,86800,86800,86800,0
20250401,182000,225846300,86800,86800,86800,86800,0
20250401,181900,225846300,86800,86800,86800,86800,0
20250401,181800,225846300,86800,86800,86800,86800,0
20250401,181700,225846300,86800,86800,86800,86800,0
20250401,181600,225846300,86800,86800,86800,86800,0
20250401,181500,225846300,86800,86800,86800,86800,0
20250401,181400,225846300,86800,86800,86800,86800,0
20250401,181300,225846300,86800,86800,86800,86800,0
20250401,181200,225846300,86800,86800,86800,86800,0
20250401,181100,225846300,86800,86800,86800,86800,0
20250401,181000,225846300,86800,86800,86800,86800,0
20250401,180900,225846300,86800,86800,86800,86800,0
20250401,180800,225846300,86800,86800,86800,86800,0
20250401,180700,225846300,86800,86800,86800,86800,0
20250401,180600,225846300,86800,86800,86800,86800,0
20250401,180500,225846300,86800,86800,86800,86800,0
20250401,180400,225846300,86800,86800,86800,86800,0
20250401,180300,225846300,86800,86800,86800,86800,0
20250401,180200,225846300,86800,86800,86800,86800,0
20250401,180100,225846300,86800,86800,86800,86800,0
20250401,180000,225846300,86800,86800,86800,86800,0
20250401,175900,225846300,86800,86800,86800,86800,0
20250401,175800,225846300,86800,86800,86800,86800,0
20250401,175700,225846300,86800,86800,86800,86800,0
20250401,175600,225846300,86800,86800,86800,86800,0
20250401,175500,225846300,86800,86800,86800,86800,0
20250401,175400,225846300,86800,86800,86800,86800,0
20250401,175300,225846300,86800,86800,86800,86800,41
20250401,175200,225846300,86800,86800,86800,86800,0
20250401,175100,225846300,86800,86800,86800,86800,0
20250401,175000,225846300,86800,86800,86800,86800,0
20250401,174900,225846300,86800,86800,86800,86800,0
20250401,174800,225846300,86800,86800,86800,86800,0
20250401,174700,225846300,86800,86800,86800,86800,0
20250401,174600,225846300,86800,86800,86800,86800,0
20250401,174500,225846300,86800,86800,86800,86800,0
20250401,174400,225846300,86800,86800,86800,86800,0
20250401,174300,225846300,86800,86800,86800,86800,0
20250401,174200,225846300,86800,86800,86800,86800,0
20250401,174100,225846300,86800,86800,86800,86800,0
20250401,174000,225846300,86800,86800,86800,86800,0
20250401,173900,225846300,86800,86800,86800,86800,0
20250401,173800,225846300,86800,86800,86800,86800,0
20250401,173700,225846300,86800,86800,86800,86800,0
20250401,173600,225846300,86800,86800,86800,86800,0
20250401,173500,225846300,86800,86800,86800,86800,0
20250401,173400,225846300,86800,86800,86800,86800,0
20250401,173300,225846300,86800,86800,86800,86800,0
20250401,173200,225846300,86800,86800,86800,86800,0
20250401,173100,225846300,86800,86800,86800,86800,0
20250401,173000,225846300,86800,86800,86800,86800,0
20250401,172900,225846300,86800,86800,86800,86800,0
20250401,172800,225846300,86800,86800,86800,86800,0
20250401,172700,225846300,86800,86800,86800,86800,0
20250401,172600,225846300,86800,86800,86800,86800,0
20250401,172500,225846300,86800,86800,86800,86800,0
20250401,172400,225846300,86800,86800,86800,86800,0
20250401,172300,225846300,86800,86800,86800,86800,41
20250401,172200,225846300,86800,86800,86800,86800,0
20250401,172100,225846300,86800,86800,86800,86800,0
20250401,172000,225846300,86800,86800,86800,86800,0
20250401,171900,225846300,86800,86800,86800,86800,0
20250401,171800,225846300,86800,86800,86800,86800,0
20250401,171700,225846300,86800,86800,86800,86800,0
20250401,171600,225846300,86800,86800,86800,86800,0
20250401,171500,225846300,86800,86800,86800,86800,0
20250401,171400,225846300,86800,86800,86800,86800,0
20250401,171300,225846300,86800,86800,86800,86800,0
20250401,171200,225846300,86800,86800,86800,86800,0
20250401,171100,225846300,86800,86800,86800,86800,0
20250401,171000,225846300,86800,86800,86800,86800,0
20250401,170900,225846300,86800,86800,86800,86800,0
20250401,170800,225846300,86800,86800,86800,86800,0
20250401,170700,225846300,86800,86800,86800,86800,0
20250401,170600,225846300,86800,86800,86800,86800,0
20250401,170500,225846300,86800,86800,86800,86800,0
20250401,170400,225846300,86800,86800,86800,86800,0
20250401,170300,225846300,86800,86800,86800,86800,0
20250401,170200,225846300,86800,86800,86800,86800,0
20250401,170100,225846300,86800,86800,86800,86800,0
20250401,170000,225846300,86800,86800,86800,86800,0
20250401,165900,225846300,86800,86800,86800,86800,0
20250401,165800,225846300,86800,86800,86800,86800,0
20250401,165700,225846300,86800,86800,86800,86800,0
20250401,165600,225846300,86800,86800,86800,86800,0
20250401,165500,225846300,86800,86800,86800,86800,0
20250401,165400,225846300,86800,86800,86800,86800,0
20250401,165300,225846300,86800,86800,86800,86800,41
20250401,165200,225846300,86800,86800,86800,86800,0
20250401,165100,225846300,86800,86800,86800,86800,0
20250401,165000,225846300,86800,86800,86800,86800,0
20250401,164900,225846300,86800,86800,86800,86800,0
20250401,164800,225846300,86800,86800,86800,86800,0
20250401,164700,225846300,86800,86800,86800,86800,0
20250401,164600,225846300,86800,86800,86800,86800,0
20250401,164500,225846300,86800,86800,86800,86800,0
20250401,164400,225846300,86800,86800,86800,86800,0
20250401,164300,225846300,86800,86800,86800,86800,0
20250401,164200,225846300,86800,86800,86800,86800,0
20250401,164100,225846300,86800,86800,86800,86800,0
20250401,164000,225846300,86800,86800,86800,86800,0
20250401,163900,225846300,86800,86800,86800,86800,0
20250401,163800,225846300,86800,86800,86800,86800,0
20250401,163700,225846300,86800,86800,86800,86800,0
20250401,163600,225846300,86800,86800,86800,86800,0
20250401,163500,225846300,86800,86800,86800,86800,0
20250401,163400,225846300,86800,86800,86800,86800,0
20250401,163300,225846300,86800,86800,86800,86800,0
20250401,163200,225846300,86800,86800,86800,86800,0
20250401,163100,225846300,86800,86800,86800,86800,0
20250401,163000,225846300,86800,86800,86800,86800,0
20250401,162900,225846300,86800,86800,86800,86800,0
20250401,162800,225846300,86800,86800,86800,86800,0
20250401,162700,225846300,86800,86800,86800,86800,0
20250401,162600,225846300,86800,86800,86800,86800,0
20250401,162500,225846300,86800,86800,86800,86800,0
20250401,162400,225846300,86800,86800,86800,86800,0
20250401,162300,225846300,86800,86800,86800,86800,41
20250401,162200,225846300,86800,86800,86800,86800,0
20250401,162100,225846300,86800,86800,86800,86800,0
20250401,162000,225846300,86800,86800,86800,86800,0
20250401,161900,225846300,86800,86800,86800,86800,0
20250401,161800,225846300,86800,86800,86800,86800,0
20250401,161700,225846300,86800,86800,86800,86800,0
20250401,161600,225846300,86800,86800,86800,86800,0
20250401,161500,225846300,86800,86800,86800,86800,0
20250401,161400,225846300,86800,86800,86800,86800,0
20250401,161300,225846300,86800,86800,86800,86800,0
20250401,161200,225846300,86800,86800,86800,86800,0
20250401,161100,225846300,86800,86800,86800,86800,0
20250401,161000,225846300,86800,86800,86800,86800,0
20250401,160900,225846300,86800,86800,86800,86800,0
20250401,160800,225846300,86800,86800,86800,86800,0
20250401,160700,225846300,86800,86800,86800,86800,0
20250401,160600,225846300,86800,86800,86800,86800,0
20250401,160500,225846300,86800,86800,86800,86800,0
20250401,160400,225846300,86800,86800,86800,86800,0
20250401,160300,225846300,86800,86800,86800,86800,0
20250401,160200,225846300,86800,86800,86800,86800,0
20250401,160100,225846300,86800,86800,86800,86800,0
20250401,160000,225846300,86800,86800,86800,86800,0
20250401,155900,225846300,86800,86800,86800,86800,0
20250401,155800,225846300,86800,86800,86800,86800,0
20250401,155700,225846300,86800,86800,86800,86800,0
20250401,155600,225846300,86800,86800,86800,86800,0
20250401,155500,225846300,86800,86800,86800,86800,0
20250401,155400,225846300,86800,86800,86800,86800,0
20250401,155300,225846300,86800,86800,86800,86800,41
20250401,155200,225846300,86800,86800,86800,86800,0
20250401,155100,225846300,86800,86800,86800,86800,0
20250401,155000,225846300,86800,86800,86800,86800,0
20250401,154900,225846300,86800,86800,86800,86800,0
20250401,154800,225846300,86800,86800,86800,86800,0
20250401,154700,225846300,86800,86800,86800,86800,0
20250401,154600,225846300,86800,86800,86800,86800,0
20250401,154500,225846300,86800,86800,86800,86800,0
20250401,154400,225846300,86800,86800,86800,86800,0
20250401,154300,225846300,86800,86800,86800,86800,0
20250401,154200,225846300,86800,86800,86800,86800,0
20250401,154100,225846300,86800,86800,86800,86800,0
20250401,154000,225846300,86800,86800,86800,86800,0
20250401,153900,225846300,86800,86800,86800,86800,0
20250401,153800,225846300,86800,86800,86800,86800,0
20250401,153700,225846300,86800,86800,86800,86800,0
20250401,153600,225846300,86800,86800,86800,86800,0
20250401,153500,225846300,86800,86800,86800,86800,0
20250401,153400,225846300,86800,86800,86800,86800,0
20250401,153300,225846300,86800,86800,86800,86800,0
20250401,153200,225846300,86800,86800,86800,86800,0
20250401,153100,225846300,86800,86800,86800,86800,0
20250401,153000,225846300,86800,86800,86800,86800,41
20250401,152900,222287500,86700,86700,86700,86700,0
20250401,152800,222287500,86700,86700,86700,86700,0
20250401,152700,222287500,86700,86700,86700,86700,0
20250401,152600,222287500,86700,86700,86700,86700,0
20250401,152500,222287500,86700,86700,86700,86700,0
20250401,152400,222287500,86700,86700,86700,86700,0
20250401,152300,222287500,86700,86700,86700,86700,0
20250401,152200,222287500,86700,86700,86700,86700,0
20250401,152100,222287500,86700,86700,86700,86700,0
20250401,152000,222287500,86700,86700,86700,86700,0
20250401,151900,222287500,86700,86700,86700,86700,37
20250401,151800,219079600,86800,86700,86800,86600,41
20250401,151700,215524600,86700,86700,86700,86600,6
20250401,151600,215004500,86600,86700,86700,86600,27
20250401,151500,212664000,86800,86800,86800,86800,0
20250401,151400,212664000,86800,86800,86800,86800,2
20250401,151300,212490400,86700,86800,86800,86600,8
20250401,151200,211796500,86600,86600,86600,86600,0
20250401,151100,211796500,86600,86600,86600,86600,0
20250401,151000,211796500,86600,86600,86600,86600,11
20250401,150900,210843900,86700,86700,86700,86700,0
20250401,150800,210843900,86700,86700,86700,86700,0
20250401,150700,210843900,86700,86600,86700,86600,11
20250401,150600,209890500,86700,86700,86700,86700,0
20250401,150500,209890500,86700,86600,86800,86600,13
20250401,150400,208764400,86600,86700,86700,86600,19
20250401,150300,207117400,86600,86600,86600,86600,0
20250401,150200,207117400,86600,86600,86600,86600,0
20250401,150100,207117400,86600,86600,86600,86600,0
20250401,150000,207117400,86600,86700,86700,86600,3
20250401,145900,206857500,86600,86600,86600,86600,0
20250401,145800,206857500,86600,86600,86600,86600,0
20250401,145700,206857500,86600,86600,86600,86600,0
20250401,145600,206857500,86600,86700,86700,86600,69
20250401,145500,200881200,86700,86700,86700,86700,0
20250401,145400,200881200,86700,86700,86700,86600,4
20250401,145300,200534600,86600,86600,86600,86600,0
20250401,145200,200534600,86600,86700,86700,86600,3
20250401,145100,200274700,86700,86600,86700,86600,5
20250401,145000,199841600,86600,86600,86600,86600,0
20250401,144900,199841600,86600,86600,86600,86600,1
20250401,144800,199755000,86700,86700,86700,86700,0
20250401,144700,199755000,86700,86600,86700,86600,2
20250401,144600,199581700,86700,86700,86700,86700,0
20250401,144500,199581700,86700,86700,86700,86700,0
20250401,144400,199581700,86700,86700,86700,86700,17
20250401,144300,198107800,86700,86700,86700,86700,0
20250401,144200,198107800,86700,86700,86700,86700,0
20250401,144100,198107800,86700,86700,86700,86700,0
20250401,144000,198107800,86700,86700,86700,86700,29
20250401,143900,195593500,86700,86700,86700,86700,0
20250401,143800,195593500,86700,86700,86700,86700,0
20250401,143700,195593500,86700,86700,86700,86700,1
20250401,143600,195506800,86700,86700,86700,86700,0
20250401,143500,195506800,86700,86700,86700,86700,0
20250401,143400,195506800,86700,86700,86700,86700,0
20250401,143300,195506800,86700,86700,86700,86700,0
20250401,143200,195506800,86700,86700,86700,86700,1
20250401,143100,195420100,86700,86700,86700,86700,0
20250401,143000,195420100,86700,86700,86700,86700,0
20250401,142900,195420100,86700,86700,86700,86700,0
20250401,142800,195420100,86700,86700,86700,86700,0
20250401,142700,195420100,86700,86700,86700,86700,0
20250401,142600,195420100,86700,86700,86700,86700,0
20250401,142500,195420100,86700,86700,86700,86700,0
20250401,142400,195420100,86700,86700,86700,86700,0
20250401,142300,195420100,86700,86700,86700,86700,0
20250401,142200,195420100,86700,86700,86700,86700,5
20250401,142100,194986600,86600,86600,86600,86600,0
20250401,142000,194986600,86600,86600,86600,86600,1
20250401,141900,194900000,86600,86700,86700,86600,37
20250401,141800,191692700,86800,86800,86800,86800,0
20250401,141700,191692700,86800,86800,86800,86800,0
20250401,141600,191692700,86800,86800,86800,86800,0
20250401,141500,191692700,86800,86800,86800,86800,10
20250401,141400,190824700,86700,86700,86700,86700,5
20250401,141300,190391200,86700,86700,86700,86700,0
20250401,141200,190391200,86700,86800,86800,86700,2
20250401,141100,190217700,86700,86800,86800,86700,2
20250401,141000,190044200,86700,86800,86800,86700,4
20250401,140900,189697300,86800,86900,86900,86800,18
20250401,140800,188134800,86800,86800,86800,86800,0
20250401,140700,188134800,86800,86800,86800,86800,0
20250401,140600,188134800,86800,86800,86800,86800,12
20250401,140500,187093200,86800,86800,86800,86800,0
20250401,140400,187093200,86800,86800,86800,86800,0
20250401,140300,187093200,86800,86800,86800,86800,0
20250401,140200,187093200,86800,86900,86900,86800,3
20250401,140100,186832700,86800,86800,86800,86800,3
20250401,140000,186572300,86800,86800,86800,86800,0
20250401,135900,186572300,86800,86800,86800,86800,0
20250401,135800,186572300,86800,86800,86800,86800,0
20250401,135700,186572300,86800,86800,86800,86800,0
20250401,135600,186572300,86800,86800,86800,86800,24
20250401,135500,184489100,86800,86800,86800,86800,0
20250401,135400,184489100,86800,86800,86800,86800,0
20250401,135300,184489100,86800,86800,86800,86800,0
20250401,135200,184489100,86800,86800,86800,86800,0
20250401,135100,184489100,86800,86800,86900,86800,5
20250401,135000,184055000,86800,86800,86800,86800,0
20250401,134900,184055000,86800,86800,86800,86800,0
20250401,134800,184055000,86800,86800,86800,86800,0
20250401,134700,184055000,86800,86800,86800,86800,16
20250401,134600,182666200,86900,86900,86900,86900,0
20250401,134500,182666200,86900,86900,86900,86900,85
20250401,134400,175279700,86900,86900,86900,86900,15
20250401,134300,173976200,87000,87000,87000,87000,0
20250401,134200,173976200,87000,87000,87000,87000,0
20250401,134100,173976200,87000,87000,87000,87000,0
20250401,134000,173976200,87000,87000,87000,87000,15
20250401,133900,172671200,86900,86900,86900,86900,0
20250401,133800,172671200,86900,86900,86900,86900,3
20250401,133700,172410500,86900,86900,86900,86900,0
20250401,133600,172410500,86900,86900,86900,86900,3
20250401,133500,172149800,86900,86900,86900,86900,0
20250401,133400,172149800,86900,86900,86900,86900,0
20250401,133300,172149800,86900,86900,86900,86900,0
20250401,133200,172149800,86900,86900,86900,86900,2
20250401,133100,171976000,86900,86900,86900,86900,16
20250401,133000,170585600,86900,86900,86900,86900,0
20250401,132900,170585600,86900,86900,86900,86900,0
20250401,132800,170585600,86900,86900,86900,86900,1
20250401,132700,170498700,86800,86800,86800,86800,0
20250401,132600,170498700,86800,86800,86800,86800,0
20250401,132500,170498700,86800,86800,86800,86800,1
20250401,132400,170411900,86800,86900,86900,86700,116
20250401,132300,160336800,86800,86800,86800,86800,9
20250401,132200,159555600,86800,86800,86800,86800,0
20250401,132100,159555600,86800,86800,86800,86800,0
20250401,132000,159555600,86800,86800,86800,86800,0
20250401,131900,159555600,86800,86800,86800,86800,0
20250401,131800,159555600,86800,86800,86800,86800,0
20250401,131700,159555600,86800,86800,86800,86800,0
20250401,131600,159555600,86800,86800,86800,86800,14
20250401,131500,158340400,86800,86800,86800,86800,0
20250401,131400,158340400,86800,86800,86800,86800,0
20250401,131300,158340400,86800,86800,86800,86800,0
20250401,131200,158340400,86800,86800,86800,86800,0
20250401,131100,158340400,86800,86800,86800,86800,0
20250401,131000,158340400,86800,86800,86800,86800,0
20250401,130900,158340400,86800,86800,86800,86800,0
20250401,130800,158340400,86800,86800,86800,86800,10
20250401,130700,157472400,86800,86800,86800,86800,0
20250401,130600,157472400,86800,86800,86800,86800,0
20250401,130500,157472400,86800,86800,86800,86800,4
20250401,130400,157125200,86800,86800,86800,86800,0
20250401,130300,157125200,86800,86800,86800,86800,0
20250401,130200,157125200,86800,86800,86800,86800,0
20250401,130100,157125200,86800,86900,86900,86800,11
20250401,130000,156169400,86900,86900,86900,86900,1
20250401,125900,156082500,86900,86900,86900,86900,1
20250401,125800,155995600,86900,86900,86900,86900,0
20250401,125700,155995600,86900,86900,86900,86900,0
20250401,125600,155995600,86900,86900,86900,86900,0
20250401,125500,155995600,86900,86900,86900,86900,0
20250401,125400,155995600,86900,86900,86900,86900,0
20250401,125300,155995600,86900,86900,86900,86900,0
20250401,125200,155995600,86900,86900,86900,86900,0
20250401,125100,155995600,86900,86900,86900,86900,0
20250401,125000,155995600,86900,86900,86900,86900,0
20250401,124900,155995600,86900,86900,86900,86900,0
20250401,124800,155995600,86900,86900,86900,86900,2
20250401,124700,155821800,86900,86900,86900,86900,0
20250401,124600,155821800,86900,86900,86900,86900,0
20250401,124500,155821800,86900,86900,86900,86900,0
20250401,124400,155821800,86900,86900,86900,86900,0
20250401,124300,155821800,86900,86900,86900,86900,2
20250401,124200,155648000,86900,86900,86900,86900,10
20250401,124100,154779000,86800,86800,86800,86800,0
20250401,124000,154779000,86800,86800,86800,86800,0
20250401,123900,154779000,86800,86800,86800,86800,9
20250401,123800,153997800,86800,86800,86800,86800,22
20250401,123700,152088200,86800,86800,86800,86800,0
20250401,123600,152088200,86800,86800,86800,86800,1
20250401,123500,152001400,86700,86700,86700,86700,0
20250401,123400,152001400,86700,86700,86700,86700,0
20250401,123300,152001400,86700,86700,86700,86700,0
20250401,123200,152001400,86700,86700,86700,86700,0
20250401,123100,152001400,86700,86700,86700,86700,0
20250401,123000,152001400,86700,86700,86700,86700,0
20250401,122900,152001400,86700,86700,86700,86700,0
20250401,122800,152001400,86700,86700,86700,86700,0
20250401,122700,152001400,86700,86700,86700,86700,0
20250401,122600,152001400,86700,86700,86700,86700,0
20250401,122500,152001400,86700,86700,86700,86700,0
20250401,122400,152001400,86700,86700,86700,86700,0
20250401,122300,152001400,86700,86700,86700,86700,0
20250401,122200,152001400,86700,86700,86700,86700,0
20250401,122100,152001400,86700,86800,86800,86700,3
20250401,122000,151741200,86700,86700,86700,86700,0
20250401,121900,151741200,86700,86700,86700,86700,0
20250401,121800,151741200,86700,86700,86700,86700,9
20250401,121700,150960900,86700,86700,86700,86700,0
20250401,121600,150960900,86700,86700,86700,86700,0
20250401,121500,150960900,86700,86700,86700,86700,0
20250401,121400,150960900,86700,86700,86700,86700,2
20250401,121300,150787500,86700,86700,86700,86700,1
20250401,121200,150700800,86700,86700,86700,86700,0
20250401,121100,150700800,86700,86700,86700,86700,2
20250401,121000,150527400,86700,86700,86700,86700,0
20250401,120900,150527400,86700,86700,86700,86700,0
20250401,120800,150527400,86700,86800,86800,86700,44
20250401,120700,146709300,86800,86800,86800,86800,0
20250401,120600,146709300,86800,86800,86800,86800,0
20250401,120500,146709300,86800,86800,86800,86800,0
20250401,120400,146709300,86800,86800,86800,86800,0
20250401,120300,146709300,86800,86800,86800,86800,0
20250401,120200,146709300,86800,86800,86800,86800,0
20250401,120100,146709300,86800,86800,86800,86800,0
20250401,120000,146709300,86800,86800,86800,86800,0
20250401,115900,146709300,86800,86800,86800,86800,0
20250401,115800,146709300,86800,86800,86800,86800,0
20250401,115700,146709300,86800,86800,86800,86800,1
20250401,115600,146622500,86800,86800,86800,86800,0
20250401,115500,146622500,86800,86800,86800,86800,0
20250401,115400,146622500,86800,86800,86800,86800,0
20250401,115300,146622500,86800,86800,86800,86800,71
20250401,115200,140459700,86900,86900,86900,86900,0
20250401,115100,140459700,86900,86900,86900,86900,4
20250401,115000,140112100,86900,86900,86900,86900,0
20250401,114900,140112100,86900,86900,86900,86900,0
20250401,114800,140112100,86900,86900,86900,86900,0
20250401,114700,140112100,86900,86900,86900,86900,0
20250401,114600,140112100,86900,86900,86900,86900,0
20250401,114500,140112100,86900,86900,86900,86900,0
20250401,114400,140112100,86900,86900,86900,86900,14
20250401,114300,138895500,86800,86800,86800,86800,0
20250401,114200,138895500,86800,86600,86800,86600,11
20250401,114100,137941500,86500,86500,86700,86500,18
20250401,114000,136383900,86800,86800,86800,86800,0
20250401,113900,136383900,86800,86800,86800,86800,0
20250401,113800,136383900,86800,86800,86800,86500,230
20250401,113700,116423900,86700,86700,86700,86700,0
20250401,113600,116423900,86700,86700,86700,86700,0
20250401,113500,116423900,86700,86700,86700,86700,3
20250401,113400,116163800,86700,86700,86700,86700,0
20250401,113300,116163800,86700,86700,86700,86700,1
20250401,113200,116077100,86600,86600,86600,86600,0
20250401,113100,116077100,86600,86600,86600,86600,0
20250401,113000,116077100,86600,86600,86600,86600,2
20250401,112900,115903900,86700,86700,86700,86700,0
20250401,112800,115903900,86700,86700,86700,86700,0
20250401,112700,115903900,86700,86700,86700,86700,0
20250401,112600,115903900,86700,86700,86700,86700,0
20250401,112500,115903900,86700,86700,86700,86700,0
20250401,112400,115903900,86700,86700,86700,86700,0
20250401,112300,115903900,86700,86700,86700,86700,0
20250401,112200,115903900,86700,86700,86700,86700,0
20250401,112100,115903900,86700,86600,86700,86500,65
20250401,112000,110275000,86500,86500,86500,86500,0
20250401,111900,110275000,86500,86500,86500,86500,0
20250401,111800,110275000,86500,86500,86500,86500,0
20250401,111700,110275000,86500,86700,86700,86500,82
20250401,111600,103175000,86700,86700,86700,86700,88
20250401,111500,95545400,86800,86800,86800,86800,4
20250401,111400,95198200,86700,86700,86700,86700,0
20250401,111300,95198200,86700,86700,86700,86700,0
20250401,111200,95198200,86700,86700,86700,86700,0
20250401,111100,95198200,86700,86700,86700,86700,0
20250401,111000,95198200,86700,86700,86700,86700,0
20250401,110900,95198200,86700,86700,86700,86700,0
20250401,110800,95198200,86700,86700,86700,86700,0
20250401,110700,95198200,86700,86700,86700,86700,0
20250401,110600,95198200,86700,86700,86700,86700,0
20250401,110500,95198200,86700,86700,86700,86700,22
20250401,110400,93290800,86600,86600,86600,86600,0
20250401,110300,93290800,86600,86600,86600,86600,0
20250401,110200,93290800,86600,86700,86700,86600,4
20250401,110100,92944100,86700,86700,86700,86700,1
20250401,110000,92857400,86600,86700,86700,86600,9
20250401,105900,92077300,86700,86700,86700,86700,0
20250401,105800,92077300,86700,86700,86700,86700,0
20250401,105700,92077300,86700,86700,86700,86700,0
20250401,105600,92077300,86700,86700,86700,86700,0
20250401,105500,92077300,86700,86700,86700,86700,2
20250401,105400,91903900,86600,86600,86600,86600,0
20250401,105300,91903900,86600,86600,86600,86600,0
20250401,105200,91903900,86600,86700,86700,86600,12
20250401,105100,90863600,86700,86700,86700,86700,0
20250401,105000,90863600,86700,86600,86700,86600,4
20250401,104900,90516900,86700,86700,86700,86700,0
20250401,104800,90516900,86700,86700,86700,86700,0
20250401,104700,90516900,86700,86700,86700,86700,5
20250401,104600,90083400,86700,86700,86700,86700,0
20250401,104500,90083400,86700,86700,86700,86700,0
20250401,104400,90083400,86700,86700,86700,86700,0
20250401,104300,90083400,86700,86700,86700,86700,4
20250401,104200,89736600,86600,86600,86600,86600,0
20250401,104100,89736600,86600,86600,86600,86600,0
20250401,104000,89736600,86600,86600,86600,86600,0
20250401,103900,89736600,86600,86600,86600,86600,0
20250401,103800,89736600,86600,86600,86600,86600,0
20250401,103700,89736600,86600,86600,86600,86600,0
20250401,103600,89736600,86600,86600,86600,86600,1
20250401,103500,89650000,86600,86600,86600,86600,0
20250401,103400,89650000,86600,86600,86600,86600,0
20250401,103300,89650000,86600,86600,86600,86600,0
20250401,103200,89650000,86600,86600,86600,86600,6
20250401,103100,89130400,86500,86500,86500,86500,0
20250401,103000,89130400,86500,86500,86500,86500,0
20250401,102900,89130400,86500,86500,86500,86500,14
20250401,102800,87919400,86500,86500,86500,86500,0
20250401,102700,87919400,86500,86500,86500,86500,8
20250401,102600,87227400,86500,86500,86500,86500,6
20250401,102500,86708400,86500,86500,86500,86500,0
20250401,102400,86708400,86500,86500,86500,86500,0
20250401,102300,86708400,86500,86500,86500,86500,14
20250401,102200,85497400,86600,86600,86600,86600,2
20250401,102100,85324200,86600,86600,86600,86600,0
20250401,102000,85324200,86600,86600,86600,86600,0
20250401,101900,85324200,86600,86600,86600,86600,0
20250401,101800,85324200,86600,86600,86600,86600,3
20250401,101700,85064400,86600,86600,86600,86600,0
20250401,101600,85064400,86600,86600,86600,86600,1
20250401,101500,84977800,86600,86600,86600,86600,0
20250401,101400,84977800,86600,86600,86600,86600,1
20250401,101300,84891200,86300,86500,86500,86300,33
20250401,101200,82040100,86400,86400,86400,86400,0
20250401,101100,82040100,86400,86400,86400,86400,0
20250401,101000,82040100,86400,86400,86400,86400,0
20250401,100900,82040100,86400,86400,86400,86400,0
20250401,100800,82040100,86400,86400,86400,86400,0
20250401,100700,82040100,86400,86400,86400,86400,0
20250401,100600,82040100,86400,86400,86400,86400,0
20250401,100500,82040100,86400,86400,86400,86400,0
20250401,100400,82040100,86400,86400,86400,86400,1
20250401,100300,81953700,86400,86400,86400,86400,0
20250401,100200,81953700,86400,86400,86400,86400,0
20250401,100100,81953700,86400,86400,86400,86400,9
20250401,100000,81176100,86400,86600,86600,86400,3
20250401,095900,80916700,86500,86500,86500,86500,0
20250401,095800,80916700,86500,86500,86500,86500,0
20250401,095700,80916700,86500,86500,86500,86500,16
20250401,095600,79532700,86500,86600,86600,86500,79
20250401,095500,72698900,86600,86600,86600,86600,0
20250401,095400,72698900,86600,86600,86600,86600,0
20250401,095300,72698900,86600,86600,86600,86600,2
20250401,095200,72525700,86600,86600,86600,86600,0
20250401,095100,72525700,86600,86600,86600,86600,0
20250401,095000,72525700,86600,86600,86600,86600,0
20250401,094900,72525700,86600,86600,86600,86600,0
20250401,094800,72525700,86600,86600,86600,86600,0
20250401,094700,72525700,86600,86600,86600,86600,0
20250401,094600,72525700,86600,86600,86600,86600,10
20250401,094500,71659700,86600,86600,86600,86600,1
20250401,094400,71573100,86500,86500,86500,86500,0
20250401,094300,71573100,86500,86500,86500,86500,5
20250401,094200,71140600,86600,86600,86600,86600,15
20250401,094100,69841600,86700,86700,86700,86700,1
20250401,094000,69754900,86600,86600,86600,86600,13
20250401,093900,68629100,86600,86600,86600,86600,0
20250401,093800,68629100,86600,86600,86600,86600,3
20250401,093700,68369300,86600,86500,86600,86500,5
20250401,093600,67936600,86700,86800,86800,86700,5
20250401,093500,67502900,86700,86700,86700,86700,106
20250401,093400,58312700,86800,86800,86800,86800,20
20250401,093300,56576700,86900,86900,86900,86900,1
20250401,093200,56489800,86700,86700,86700,86700,0
20250401,093100,56489800,86700,86700,86700,86700,3
20250401,093000,56229700,86700,86900,86900,86700,8
20250401,092900,55535300,86800,86800,86800,86800,0
20250401,092800,55535300,86800,86800,86800,86600,93
20250401,092700,47464500,86700,86600,86700,86600,112
20250401,092600,37760100,86700,86700,86700,86700,0
20250401,092500,37760100,86700,86700,86700,86700,3
20250401,092400,37500000,86600,86700,86700,86600,111
20250401,092300,27876400,86700,86700,86700,86700,2
20250401,092200,27703000,86600,86600,86600,86600,0
20250401,092100,27703000,86600,86600,86600,86600,0
20250401,092000,27703000,86600,86600,86600,86600,0
20250401,091900,27703000,86600,86600,86600,86600,0
20250401,091800,27703000,86600,86600,86600,86600,6
20250401,091700,27183400,86600,86700,86700,86600,23
20250401,091600,25189400,86700,86700,86700,86700,0
20250401,091500,25189400,86700,86700,86700,86700,0
20250401,091400,25189400,86700,86700,86700,86700,0
20250401,091300,25189400,86700,86700,86700,86700,0
20250401,091200,25189400,86700,86700,86700,86700,64
20250401,091100,19640600,86600,86600,86600,86600,2
20250401,091000,19467400,86600,86600,86600,86600,1
20250401,090900,19380800,86600,86600,86600,86600,0
20250401,090800,19380800,86600,86600,86600,86600,50
20250401,090700,15050800,86700,86600,86700,86600,38
20250401,090600,11759400,86600,86600,86600,86600,11
20250401,090500,10806800,86600,86600,86600,86600,0
20250401,090400,10806800,86600,86600,86600,86600,50
20250401,090300,6476800,86400,86400,86400,86400,2
20250401,090200,6304000,86300,86300,86300,86300,0
20250401,090100,6304000,86300,86400,86400,86300,60
20250401,090000,1124700,86900,86400,86900,86400,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 225846300 86800 86800 86800 86800 41
3 20250401 185200 225846300 86800 86800 86800 86800 0
4 20250401 185100 225846300 86800 86800 86800 86800 0
5 20250401 185000 225846300 86800 86800 86800 86800 0
6 20250401 184900 225846300 86800 86800 86800 86800 0
7 20250401 184800 225846300 86800 86800 86800 86800 0
8 20250401 184700 225846300 86800 86800 86800 86800 0
9 20250401 184600 225846300 86800 86800 86800 86800 0
10 20250401 184500 225846300 86800 86800 86800 86800 0
11 20250401 184400 225846300 86800 86800 86800 86800 0
12 20250401 184300 225846300 86800 86800 86800 86800 0
13 20250401 184200 225846300 86800 86800 86800 86800 0
14 20250401 184100 225846300 86800 86800 86800 86800 0
15 20250401 184000 225846300 86800 86800 86800 86800 0
16 20250401 183900 225846300 86800 86800 86800 86800 0
17 20250401 183800 225846300 86800 86800 86800 86800 0
18 20250401 183700 225846300 86800 86800 86800 86800 0
19 20250401 183600 225846300 86800 86800 86800 86800 0
20 20250401 183500 225846300 86800 86800 86800 86800 0
21 20250401 183400 225846300 86800 86800 86800 86800 0
22 20250401 183300 225846300 86800 86800 86800 86800 0
23 20250401 183200 225846300 86800 86800 86800 86800 0
24 20250401 183100 225846300 86800 86800 86800 86800 0
25 20250401 183000 225846300 86800 86800 86800 86800 0
26 20250401 182900 225846300 86800 86800 86800 86800 0
27 20250401 182800 225846300 86800 86800 86800 86800 0
28 20250401 182700 225846300 86800 86800 86800 86800 0
29 20250401 182600 225846300 86800 86800 86800 86800 0
30 20250401 182500 225846300 86800 86800 86800 86800 0
31 20250401 182400 225846300 86800 86800 86800 86800 0
32 20250401 182300 225846300 86800 86800 86800 86800 41
33 20250401 182200 225846300 86800 86800 86800 86800 0
34 20250401 182100 225846300 86800 86800 86800 86800 0
35 20250401 182000 225846300 86800 86800 86800 86800 0
36 20250401 181900 225846300 86800 86800 86800 86800 0
37 20250401 181800 225846300 86800 86800 86800 86800 0
38 20250401 181700 225846300 86800 86800 86800 86800 0
39 20250401 181600 225846300 86800 86800 86800 86800 0
40 20250401 181500 225846300 86800 86800 86800 86800 0
41 20250401 181400 225846300 86800 86800 86800 86800 0
42 20250401 181300 225846300 86800 86800 86800 86800 0
43 20250401 181200 225846300 86800 86800 86800 86800 0
44 20250401 181100 225846300 86800 86800 86800 86800 0
45 20250401 181000 225846300 86800 86800 86800 86800 0
46 20250401 180900 225846300 86800 86800 86800 86800 0
47 20250401 180800 225846300 86800 86800 86800 86800 0
48 20250401 180700 225846300 86800 86800 86800 86800 0
49 20250401 180600 225846300 86800 86800 86800 86800 0
50 20250401 180500 225846300 86800 86800 86800 86800 0
51 20250401 180400 225846300 86800 86800 86800 86800 0
52 20250401 180300 225846300 86800 86800 86800 86800 0
53 20250401 180200 225846300 86800 86800 86800 86800 0
54 20250401 180100 225846300 86800 86800 86800 86800 0
55 20250401 180000 225846300 86800 86800 86800 86800 0
56 20250401 175900 225846300 86800 86800 86800 86800 0
57 20250401 175800 225846300 86800 86800 86800 86800 0
58 20250401 175700 225846300 86800 86800 86800 86800 0
59 20250401 175600 225846300 86800 86800 86800 86800 0
60 20250401 175500 225846300 86800 86800 86800 86800 0
61 20250401 175400 225846300 86800 86800 86800 86800 0
62 20250401 175300 225846300 86800 86800 86800 86800 41
63 20250401 175200 225846300 86800 86800 86800 86800 0
64 20250401 175100 225846300 86800 86800 86800 86800 0
65 20250401 175000 225846300 86800 86800 86800 86800 0
66 20250401 174900 225846300 86800 86800 86800 86800 0
67 20250401 174800 225846300 86800 86800 86800 86800 0
68 20250401 174700 225846300 86800 86800 86800 86800 0
69 20250401 174600 225846300 86800 86800 86800 86800 0
70 20250401 174500 225846300 86800 86800 86800 86800 0
71 20250401 174400 225846300 86800 86800 86800 86800 0
72 20250401 174300 225846300 86800 86800 86800 86800 0
73 20250401 174200 225846300 86800 86800 86800 86800 0
74 20250401 174100 225846300 86800 86800 86800 86800 0
75 20250401 174000 225846300 86800 86800 86800 86800 0
76 20250401 173900 225846300 86800 86800 86800 86800 0
77 20250401 173800 225846300 86800 86800 86800 86800 0
78 20250401 173700 225846300 86800 86800 86800 86800 0
79 20250401 173600 225846300 86800 86800 86800 86800 0
80 20250401 173500 225846300 86800 86800 86800 86800 0
81 20250401 173400 225846300 86800 86800 86800 86800 0
82 20250401 173300 225846300 86800 86800 86800 86800 0
83 20250401 173200 225846300 86800 86800 86800 86800 0
84 20250401 173100 225846300 86800 86800 86800 86800 0
85 20250401 173000 225846300 86800 86800 86800 86800 0
86 20250401 172900 225846300 86800 86800 86800 86800 0
87 20250401 172800 225846300 86800 86800 86800 86800 0
88 20250401 172700 225846300 86800 86800 86800 86800 0
89 20250401 172600 225846300 86800 86800 86800 86800 0
90 20250401 172500 225846300 86800 86800 86800 86800 0
91 20250401 172400 225846300 86800 86800 86800 86800 0
92 20250401 172300 225846300 86800 86800 86800 86800 41
93 20250401 172200 225846300 86800 86800 86800 86800 0
94 20250401 172100 225846300 86800 86800 86800 86800 0
95 20250401 172000 225846300 86800 86800 86800 86800 0
96 20250401 171900 225846300 86800 86800 86800 86800 0
97 20250401 171800 225846300 86800 86800 86800 86800 0
98 20250401 171700 225846300 86800 86800 86800 86800 0
99 20250401 171600 225846300 86800 86800 86800 86800 0
100 20250401 171500 225846300 86800 86800 86800 86800 0
101 20250401 171400 225846300 86800 86800 86800 86800 0
102 20250401 171300 225846300 86800 86800 86800 86800 0
103 20250401 171200 225846300 86800 86800 86800 86800 0
104 20250401 171100 225846300 86800 86800 86800 86800 0
105 20250401 171000 225846300 86800 86800 86800 86800 0
106 20250401 170900 225846300 86800 86800 86800 86800 0
107 20250401 170800 225846300 86800 86800 86800 86800 0
108 20250401 170700 225846300 86800 86800 86800 86800 0
109 20250401 170600 225846300 86800 86800 86800 86800 0
110 20250401 170500 225846300 86800 86800 86800 86800 0
111 20250401 170400 225846300 86800 86800 86800 86800 0
112 20250401 170300 225846300 86800 86800 86800 86800 0
113 20250401 170200 225846300 86800 86800 86800 86800 0
114 20250401 170100 225846300 86800 86800 86800 86800 0
115 20250401 170000 225846300 86800 86800 86800 86800 0
116 20250401 165900 225846300 86800 86800 86800 86800 0
117 20250401 165800 225846300 86800 86800 86800 86800 0
118 20250401 165700 225846300 86800 86800 86800 86800 0
119 20250401 165600 225846300 86800 86800 86800 86800 0
120 20250401 165500 225846300 86800 86800 86800 86800 0
121 20250401 165400 225846300 86800 86800 86800 86800 0
122 20250401 165300 225846300 86800 86800 86800 86800 41
123 20250401 165200 225846300 86800 86800 86800 86800 0
124 20250401 165100 225846300 86800 86800 86800 86800 0
125 20250401 165000 225846300 86800 86800 86800 86800 0
126 20250401 164900 225846300 86800 86800 86800 86800 0
127 20250401 164800 225846300 86800 86800 86800 86800 0
128 20250401 164700 225846300 86800 86800 86800 86800 0
129 20250401 164600 225846300 86800 86800 86800 86800 0
130 20250401 164500 225846300 86800 86800 86800 86800 0
131 20250401 164400 225846300 86800 86800 86800 86800 0
132 20250401 164300 225846300 86800 86800 86800 86800 0
133 20250401 164200 225846300 86800 86800 86800 86800 0
134 20250401 164100 225846300 86800 86800 86800 86800 0
135 20250401 164000 225846300 86800 86800 86800 86800 0
136 20250401 163900 225846300 86800 86800 86800 86800 0
137 20250401 163800 225846300 86800 86800 86800 86800 0
138 20250401 163700 225846300 86800 86800 86800 86800 0
139 20250401 163600 225846300 86800 86800 86800 86800 0
140 20250401 163500 225846300 86800 86800 86800 86800 0
141 20250401 163400 225846300 86800 86800 86800 86800 0
142 20250401 163300 225846300 86800 86800 86800 86800 0
143 20250401 163200 225846300 86800 86800 86800 86800 0
144 20250401 163100 225846300 86800 86800 86800 86800 0
145 20250401 163000 225846300 86800 86800 86800 86800 0
146 20250401 162900 225846300 86800 86800 86800 86800 0
147 20250401 162800 225846300 86800 86800 86800 86800 0
148 20250401 162700 225846300 86800 86800 86800 86800 0
149 20250401 162600 225846300 86800 86800 86800 86800 0
150 20250401 162500 225846300 86800 86800 86800 86800 0
151 20250401 162400 225846300 86800 86800 86800 86800 0
152 20250401 162300 225846300 86800 86800 86800 86800 41
153 20250401 162200 225846300 86800 86800 86800 86800 0
154 20250401 162100 225846300 86800 86800 86800 86800 0
155 20250401 162000 225846300 86800 86800 86800 86800 0
156 20250401 161900 225846300 86800 86800 86800 86800 0
157 20250401 161800 225846300 86800 86800 86800 86800 0
158 20250401 161700 225846300 86800 86800 86800 86800 0
159 20250401 161600 225846300 86800 86800 86800 86800 0
160 20250401 161500 225846300 86800 86800 86800 86800 0
161 20250401 161400 225846300 86800 86800 86800 86800 0
162 20250401 161300 225846300 86800 86800 86800 86800 0
163 20250401 161200 225846300 86800 86800 86800 86800 0
164 20250401 161100 225846300 86800 86800 86800 86800 0
165 20250401 161000 225846300 86800 86800 86800 86800 0
166 20250401 160900 225846300 86800 86800 86800 86800 0
167 20250401 160800 225846300 86800 86800 86800 86800 0
168 20250401 160700 225846300 86800 86800 86800 86800 0
169 20250401 160600 225846300 86800 86800 86800 86800 0
170 20250401 160500 225846300 86800 86800 86800 86800 0
171 20250401 160400 225846300 86800 86800 86800 86800 0
172 20250401 160300 225846300 86800 86800 86800 86800 0
173 20250401 160200 225846300 86800 86800 86800 86800 0
174 20250401 160100 225846300 86800 86800 86800 86800 0
175 20250401 160000 225846300 86800 86800 86800 86800 0
176 20250401 155900 225846300 86800 86800 86800 86800 0
177 20250401 155800 225846300 86800 86800 86800 86800 0
178 20250401 155700 225846300 86800 86800 86800 86800 0
179 20250401 155600 225846300 86800 86800 86800 86800 0
180 20250401 155500 225846300 86800 86800 86800 86800 0
181 20250401 155400 225846300 86800 86800 86800 86800 0
182 20250401 155300 225846300 86800 86800 86800 86800 41
183 20250401 155200 225846300 86800 86800 86800 86800 0
184 20250401 155100 225846300 86800 86800 86800 86800 0
185 20250401 155000 225846300 86800 86800 86800 86800 0
186 20250401 154900 225846300 86800 86800 86800 86800 0
187 20250401 154800 225846300 86800 86800 86800 86800 0
188 20250401 154700 225846300 86800 86800 86800 86800 0
189 20250401 154600 225846300 86800 86800 86800 86800 0
190 20250401 154500 225846300 86800 86800 86800 86800 0
191 20250401 154400 225846300 86800 86800 86800 86800 0
192 20250401 154300 225846300 86800 86800 86800 86800 0
193 20250401 154200 225846300 86800 86800 86800 86800 0
194 20250401 154100 225846300 86800 86800 86800 86800 0
195 20250401 154000 225846300 86800 86800 86800 86800 0
196 20250401 153900 225846300 86800 86800 86800 86800 0
197 20250401 153800 225846300 86800 86800 86800 86800 0
198 20250401 153700 225846300 86800 86800 86800 86800 0
199 20250401 153600 225846300 86800 86800 86800 86800 0
200 20250401 153500 225846300 86800 86800 86800 86800 0
201 20250401 153400 225846300 86800 86800 86800 86800 0
202 20250401 153300 225846300 86800 86800 86800 86800 0
203 20250401 153200 225846300 86800 86800 86800 86800 0
204 20250401 153100 225846300 86800 86800 86800 86800 0
205 20250401 153000 225846300 86800 86800 86800 86800 41
206 20250401 152900 222287500 86700 86700 86700 86700 0
207 20250401 152800 222287500 86700 86700 86700 86700 0
208 20250401 152700 222287500 86700 86700 86700 86700 0
209 20250401 152600 222287500 86700 86700 86700 86700 0
210 20250401 152500 222287500 86700 86700 86700 86700 0
211 20250401 152400 222287500 86700 86700 86700 86700 0
212 20250401 152300 222287500 86700 86700 86700 86700 0
213 20250401 152200 222287500 86700 86700 86700 86700 0
214 20250401 152100 222287500 86700 86700 86700 86700 0
215 20250401 152000 222287500 86700 86700 86700 86700 0
216 20250401 151900 222287500 86700 86700 86700 86700 37
217 20250401 151800 219079600 86800 86700 86800 86600 41
218 20250401 151700 215524600 86700 86700 86700 86600 6
219 20250401 151600 215004500 86600 86700 86700 86600 27
220 20250401 151500 212664000 86800 86800 86800 86800 0
221 20250401 151400 212664000 86800 86800 86800 86800 2
222 20250401 151300 212490400 86700 86800 86800 86600 8
223 20250401 151200 211796500 86600 86600 86600 86600 0
224 20250401 151100 211796500 86600 86600 86600 86600 0
225 20250401 151000 211796500 86600 86600 86600 86600 11
226 20250401 150900 210843900 86700 86700 86700 86700 0
227 20250401 150800 210843900 86700 86700 86700 86700 0
228 20250401 150700 210843900 86700 86600 86700 86600 11
229 20250401 150600 209890500 86700 86700 86700 86700 0
230 20250401 150500 209890500 86700 86600 86800 86600 13
231 20250401 150400 208764400 86600 86700 86700 86600 19
232 20250401 150300 207117400 86600 86600 86600 86600 0
233 20250401 150200 207117400 86600 86600 86600 86600 0
234 20250401 150100 207117400 86600 86600 86600 86600 0
235 20250401 150000 207117400 86600 86700 86700 86600 3
236 20250401 145900 206857500 86600 86600 86600 86600 0
237 20250401 145800 206857500 86600 86600 86600 86600 0
238 20250401 145700 206857500 86600 86600 86600 86600 0
239 20250401 145600 206857500 86600 86700 86700 86600 69
240 20250401 145500 200881200 86700 86700 86700 86700 0
241 20250401 145400 200881200 86700 86700 86700 86600 4
242 20250401 145300 200534600 86600 86600 86600 86600 0
243 20250401 145200 200534600 86600 86700 86700 86600 3
244 20250401 145100 200274700 86700 86600 86700 86600 5
245 20250401 145000 199841600 86600 86600 86600 86600 0
246 20250401 144900 199841600 86600 86600 86600 86600 1
247 20250401 144800 199755000 86700 86700 86700 86700 0
248 20250401 144700 199755000 86700 86600 86700 86600 2
249 20250401 144600 199581700 86700 86700 86700 86700 0
250 20250401 144500 199581700 86700 86700 86700 86700 0
251 20250401 144400 199581700 86700 86700 86700 86700 17
252 20250401 144300 198107800 86700 86700 86700 86700 0
253 20250401 144200 198107800 86700 86700 86700 86700 0
254 20250401 144100 198107800 86700 86700 86700 86700 0
255 20250401 144000 198107800 86700 86700 86700 86700 29
256 20250401 143900 195593500 86700 86700 86700 86700 0
257 20250401 143800 195593500 86700 86700 86700 86700 0
258 20250401 143700 195593500 86700 86700 86700 86700 1
259 20250401 143600 195506800 86700 86700 86700 86700 0
260 20250401 143500 195506800 86700 86700 86700 86700 0
261 20250401 143400 195506800 86700 86700 86700 86700 0
262 20250401 143300 195506800 86700 86700 86700 86700 0
263 20250401 143200 195506800 86700 86700 86700 86700 1
264 20250401 143100 195420100 86700 86700 86700 86700 0
265 20250401 143000 195420100 86700 86700 86700 86700 0
266 20250401 142900 195420100 86700 86700 86700 86700 0
267 20250401 142800 195420100 86700 86700 86700 86700 0
268 20250401 142700 195420100 86700 86700 86700 86700 0
269 20250401 142600 195420100 86700 86700 86700 86700 0
270 20250401 142500 195420100 86700 86700 86700 86700 0
271 20250401 142400 195420100 86700 86700 86700 86700 0
272 20250401 142300 195420100 86700 86700 86700 86700 0
273 20250401 142200 195420100 86700 86700 86700 86700 5
274 20250401 142100 194986600 86600 86600 86600 86600 0
275 20250401 142000 194986600 86600 86600 86600 86600 1
276 20250401 141900 194900000 86600 86700 86700 86600 37
277 20250401 141800 191692700 86800 86800 86800 86800 0
278 20250401 141700 191692700 86800 86800 86800 86800 0
279 20250401 141600 191692700 86800 86800 86800 86800 0
280 20250401 141500 191692700 86800 86800 86800 86800 10
281 20250401 141400 190824700 86700 86700 86700 86700 5
282 20250401 141300 190391200 86700 86700 86700 86700 0
283 20250401 141200 190391200 86700 86800 86800 86700 2
284 20250401 141100 190217700 86700 86800 86800 86700 2
285 20250401 141000 190044200 86700 86800 86800 86700 4
286 20250401 140900 189697300 86800 86900 86900 86800 18
287 20250401 140800 188134800 86800 86800 86800 86800 0
288 20250401 140700 188134800 86800 86800 86800 86800 0
289 20250401 140600 188134800 86800 86800 86800 86800 12
290 20250401 140500 187093200 86800 86800 86800 86800 0
291 20250401 140400 187093200 86800 86800 86800 86800 0
292 20250401 140300 187093200 86800 86800 86800 86800 0
293 20250401 140200 187093200 86800 86900 86900 86800 3
294 20250401 140100 186832700 86800 86800 86800 86800 3
295 20250401 140000 186572300 86800 86800 86800 86800 0
296 20250401 135900 186572300 86800 86800 86800 86800 0
297 20250401 135800 186572300 86800 86800 86800 86800 0
298 20250401 135700 186572300 86800 86800 86800 86800 0
299 20250401 135600 186572300 86800 86800 86800 86800 24
300 20250401 135500 184489100 86800 86800 86800 86800 0
301 20250401 135400 184489100 86800 86800 86800 86800 0
302 20250401 135300 184489100 86800 86800 86800 86800 0
303 20250401 135200 184489100 86800 86800 86800 86800 0
304 20250401 135100 184489100 86800 86800 86900 86800 5
305 20250401 135000 184055000 86800 86800 86800 86800 0
306 20250401 134900 184055000 86800 86800 86800 86800 0
307 20250401 134800 184055000 86800 86800 86800 86800 0
308 20250401 134700 184055000 86800 86800 86800 86800 16
309 20250401 134600 182666200 86900 86900 86900 86900 0
310 20250401 134500 182666200 86900 86900 86900 86900 85
311 20250401 134400 175279700 86900 86900 86900 86900 15
312 20250401 134300 173976200 87000 87000 87000 87000 0
313 20250401 134200 173976200 87000 87000 87000 87000 0
314 20250401 134100 173976200 87000 87000 87000 87000 0
315 20250401 134000 173976200 87000 87000 87000 87000 15
316 20250401 133900 172671200 86900 86900 86900 86900 0
317 20250401 133800 172671200 86900 86900 86900 86900 3
318 20250401 133700 172410500 86900 86900 86900 86900 0
319 20250401 133600 172410500 86900 86900 86900 86900 3
320 20250401 133500 172149800 86900 86900 86900 86900 0
321 20250401 133400 172149800 86900 86900 86900 86900 0
322 20250401 133300 172149800 86900 86900 86900 86900 0
323 20250401 133200 172149800 86900 86900 86900 86900 2
324 20250401 133100 171976000 86900 86900 86900 86900 16
325 20250401 133000 170585600 86900 86900 86900 86900 0
326 20250401 132900 170585600 86900 86900 86900 86900 0
327 20250401 132800 170585600 86900 86900 86900 86900 1
328 20250401 132700 170498700 86800 86800 86800 86800 0
329 20250401 132600 170498700 86800 86800 86800 86800 0
330 20250401 132500 170498700 86800 86800 86800 86800 1
331 20250401 132400 170411900 86800 86900 86900 86700 116
332 20250401 132300 160336800 86800 86800 86800 86800 9
333 20250401 132200 159555600 86800 86800 86800 86800 0
334 20250401 132100 159555600 86800 86800 86800 86800 0
335 20250401 132000 159555600 86800 86800 86800 86800 0
336 20250401 131900 159555600 86800 86800 86800 86800 0
337 20250401 131800 159555600 86800 86800 86800 86800 0
338 20250401 131700 159555600 86800 86800 86800 86800 0
339 20250401 131600 159555600 86800 86800 86800 86800 14
340 20250401 131500 158340400 86800 86800 86800 86800 0
341 20250401 131400 158340400 86800 86800 86800 86800 0
342 20250401 131300 158340400 86800 86800 86800 86800 0
343 20250401 131200 158340400 86800 86800 86800 86800 0
344 20250401 131100 158340400 86800 86800 86800 86800 0
345 20250401 131000 158340400 86800 86800 86800 86800 0
346 20250401 130900 158340400 86800 86800 86800 86800 0
347 20250401 130800 158340400 86800 86800 86800 86800 10
348 20250401 130700 157472400 86800 86800 86800 86800 0
349 20250401 130600 157472400 86800 86800 86800 86800 0
350 20250401 130500 157472400 86800 86800 86800 86800 4
351 20250401 130400 157125200 86800 86800 86800 86800 0
352 20250401 130300 157125200 86800 86800 86800 86800 0
353 20250401 130200 157125200 86800 86800 86800 86800 0
354 20250401 130100 157125200 86800 86900 86900 86800 11
355 20250401 130000 156169400 86900 86900 86900 86900 1
356 20250401 125900 156082500 86900 86900 86900 86900 1
357 20250401 125800 155995600 86900 86900 86900 86900 0
358 20250401 125700 155995600 86900 86900 86900 86900 0
359 20250401 125600 155995600 86900 86900 86900 86900 0
360 20250401 125500 155995600 86900 86900 86900 86900 0
361 20250401 125400 155995600 86900 86900 86900 86900 0
362 20250401 125300 155995600 86900 86900 86900 86900 0
363 20250401 125200 155995600 86900 86900 86900 86900 0
364 20250401 125100 155995600 86900 86900 86900 86900 0
365 20250401 125000 155995600 86900 86900 86900 86900 0
366 20250401 124900 155995600 86900 86900 86900 86900 0
367 20250401 124800 155995600 86900 86900 86900 86900 2
368 20250401 124700 155821800 86900 86900 86900 86900 0
369 20250401 124600 155821800 86900 86900 86900 86900 0
370 20250401 124500 155821800 86900 86900 86900 86900 0
371 20250401 124400 155821800 86900 86900 86900 86900 0
372 20250401 124300 155821800 86900 86900 86900 86900 2
373 20250401 124200 155648000 86900 86900 86900 86900 10
374 20250401 124100 154779000 86800 86800 86800 86800 0
375 20250401 124000 154779000 86800 86800 86800 86800 0
376 20250401 123900 154779000 86800 86800 86800 86800 9
377 20250401 123800 153997800 86800 86800 86800 86800 22
378 20250401 123700 152088200 86800 86800 86800 86800 0
379 20250401 123600 152088200 86800 86800 86800 86800 1
380 20250401 123500 152001400 86700 86700 86700 86700 0
381 20250401 123400 152001400 86700 86700 86700 86700 0
382 20250401 123300 152001400 86700 86700 86700 86700 0
383 20250401 123200 152001400 86700 86700 86700 86700 0
384 20250401 123100 152001400 86700 86700 86700 86700 0
385 20250401 123000 152001400 86700 86700 86700 86700 0
386 20250401 122900 152001400 86700 86700 86700 86700 0
387 20250401 122800 152001400 86700 86700 86700 86700 0
388 20250401 122700 152001400 86700 86700 86700 86700 0
389 20250401 122600 152001400 86700 86700 86700 86700 0
390 20250401 122500 152001400 86700 86700 86700 86700 0
391 20250401 122400 152001400 86700 86700 86700 86700 0
392 20250401 122300 152001400 86700 86700 86700 86700 0
393 20250401 122200 152001400 86700 86700 86700 86700 0
394 20250401 122100 152001400 86700 86800 86800 86700 3
395 20250401 122000 151741200 86700 86700 86700 86700 0
396 20250401 121900 151741200 86700 86700 86700 86700 0
397 20250401 121800 151741200 86700 86700 86700 86700 9
398 20250401 121700 150960900 86700 86700 86700 86700 0
399 20250401 121600 150960900 86700 86700 86700 86700 0
400 20250401 121500 150960900 86700 86700 86700 86700 0
401 20250401 121400 150960900 86700 86700 86700 86700 2
402 20250401 121300 150787500 86700 86700 86700 86700 1
403 20250401 121200 150700800 86700 86700 86700 86700 0
404 20250401 121100 150700800 86700 86700 86700 86700 2
405 20250401 121000 150527400 86700 86700 86700 86700 0
406 20250401 120900 150527400 86700 86700 86700 86700 0
407 20250401 120800 150527400 86700 86800 86800 86700 44
408 20250401 120700 146709300 86800 86800 86800 86800 0
409 20250401 120600 146709300 86800 86800 86800 86800 0
410 20250401 120500 146709300 86800 86800 86800 86800 0
411 20250401 120400 146709300 86800 86800 86800 86800 0
412 20250401 120300 146709300 86800 86800 86800 86800 0
413 20250401 120200 146709300 86800 86800 86800 86800 0
414 20250401 120100 146709300 86800 86800 86800 86800 0
415 20250401 120000 146709300 86800 86800 86800 86800 0
416 20250401 115900 146709300 86800 86800 86800 86800 0
417 20250401 115800 146709300 86800 86800 86800 86800 0
418 20250401 115700 146709300 86800 86800 86800 86800 1
419 20250401 115600 146622500 86800 86800 86800 86800 0
420 20250401 115500 146622500 86800 86800 86800 86800 0
421 20250401 115400 146622500 86800 86800 86800 86800 0
422 20250401 115300 146622500 86800 86800 86800 86800 71
423 20250401 115200 140459700 86900 86900 86900 86900 0
424 20250401 115100 140459700 86900 86900 86900 86900 4
425 20250401 115000 140112100 86900 86900 86900 86900 0
426 20250401 114900 140112100 86900 86900 86900 86900 0
427 20250401 114800 140112100 86900 86900 86900 86900 0
428 20250401 114700 140112100 86900 86900 86900 86900 0
429 20250401 114600 140112100 86900 86900 86900 86900 0
430 20250401 114500 140112100 86900 86900 86900 86900 0
431 20250401 114400 140112100 86900 86900 86900 86900 14
432 20250401 114300 138895500 86800 86800 86800 86800 0
433 20250401 114200 138895500 86800 86600 86800 86600 11
434 20250401 114100 137941500 86500 86500 86700 86500 18
435 20250401 114000 136383900 86800 86800 86800 86800 0
436 20250401 113900 136383900 86800 86800 86800 86800 0
437 20250401 113800 136383900 86800 86800 86800 86500 230
438 20250401 113700 116423900 86700 86700 86700 86700 0
439 20250401 113600 116423900 86700 86700 86700 86700 0
440 20250401 113500 116423900 86700 86700 86700 86700 3
441 20250401 113400 116163800 86700 86700 86700 86700 0
442 20250401 113300 116163800 86700 86700 86700 86700 1
443 20250401 113200 116077100 86600 86600 86600 86600 0
444 20250401 113100 116077100 86600 86600 86600 86600 0
445 20250401 113000 116077100 86600 86600 86600 86600 2
446 20250401 112900 115903900 86700 86700 86700 86700 0
447 20250401 112800 115903900 86700 86700 86700 86700 0
448 20250401 112700 115903900 86700 86700 86700 86700 0
449 20250401 112600 115903900 86700 86700 86700 86700 0
450 20250401 112500 115903900 86700 86700 86700 86700 0
451 20250401 112400 115903900 86700 86700 86700 86700 0
452 20250401 112300 115903900 86700 86700 86700 86700 0
453 20250401 112200 115903900 86700 86700 86700 86700 0
454 20250401 112100 115903900 86700 86600 86700 86500 65
455 20250401 112000 110275000 86500 86500 86500 86500 0
456 20250401 111900 110275000 86500 86500 86500 86500 0
457 20250401 111800 110275000 86500 86500 86500 86500 0
458 20250401 111700 110275000 86500 86700 86700 86500 82
459 20250401 111600 103175000 86700 86700 86700 86700 88
460 20250401 111500 95545400 86800 86800 86800 86800 4
461 20250401 111400 95198200 86700 86700 86700 86700 0
462 20250401 111300 95198200 86700 86700 86700 86700 0
463 20250401 111200 95198200 86700 86700 86700 86700 0
464 20250401 111100 95198200 86700 86700 86700 86700 0
465 20250401 111000 95198200 86700 86700 86700 86700 0
466 20250401 110900 95198200 86700 86700 86700 86700 0
467 20250401 110800 95198200 86700 86700 86700 86700 0
468 20250401 110700 95198200 86700 86700 86700 86700 0
469 20250401 110600 95198200 86700 86700 86700 86700 0
470 20250401 110500 95198200 86700 86700 86700 86700 22
471 20250401 110400 93290800 86600 86600 86600 86600 0
472 20250401 110300 93290800 86600 86600 86600 86600 0
473 20250401 110200 93290800 86600 86700 86700 86600 4
474 20250401 110100 92944100 86700 86700 86700 86700 1
475 20250401 110000 92857400 86600 86700 86700 86600 9
476 20250401 105900 92077300 86700 86700 86700 86700 0
477 20250401 105800 92077300 86700 86700 86700 86700 0
478 20250401 105700 92077300 86700 86700 86700 86700 0
479 20250401 105600 92077300 86700 86700 86700 86700 0
480 20250401 105500 92077300 86700 86700 86700 86700 2
481 20250401 105400 91903900 86600 86600 86600 86600 0
482 20250401 105300 91903900 86600 86600 86600 86600 0
483 20250401 105200 91903900 86600 86700 86700 86600 12
484 20250401 105100 90863600 86700 86700 86700 86700 0
485 20250401 105000 90863600 86700 86600 86700 86600 4
486 20250401 104900 90516900 86700 86700 86700 86700 0
487 20250401 104800 90516900 86700 86700 86700 86700 0
488 20250401 104700 90516900 86700 86700 86700 86700 5
489 20250401 104600 90083400 86700 86700 86700 86700 0
490 20250401 104500 90083400 86700 86700 86700 86700 0
491 20250401 104400 90083400 86700 86700 86700 86700 0
492 20250401 104300 90083400 86700 86700 86700 86700 4
493 20250401 104200 89736600 86600 86600 86600 86600 0
494 20250401 104100 89736600 86600 86600 86600 86600 0
495 20250401 104000 89736600 86600 86600 86600 86600 0
496 20250401 103900 89736600 86600 86600 86600 86600 0
497 20250401 103800 89736600 86600 86600 86600 86600 0
498 20250401 103700 89736600 86600 86600 86600 86600 0
499 20250401 103600 89736600 86600 86600 86600 86600 1
500 20250401 103500 89650000 86600 86600 86600 86600 0
501 20250401 103400 89650000 86600 86600 86600 86600 0
502 20250401 103300 89650000 86600 86600 86600 86600 0
503 20250401 103200 89650000 86600 86600 86600 86600 6
504 20250401 103100 89130400 86500 86500 86500 86500 0
505 20250401 103000 89130400 86500 86500 86500 86500 0
506 20250401 102900 89130400 86500 86500 86500 86500 14
507 20250401 102800 87919400 86500 86500 86500 86500 0
508 20250401 102700 87919400 86500 86500 86500 86500 8
509 20250401 102600 87227400 86500 86500 86500 86500 6
510 20250401 102500 86708400 86500 86500 86500 86500 0
511 20250401 102400 86708400 86500 86500 86500 86500 0
512 20250401 102300 86708400 86500 86500 86500 86500 14
513 20250401 102200 85497400 86600 86600 86600 86600 2
514 20250401 102100 85324200 86600 86600 86600 86600 0
515 20250401 102000 85324200 86600 86600 86600 86600 0
516 20250401 101900 85324200 86600 86600 86600 86600 0
517 20250401 101800 85324200 86600 86600 86600 86600 3
518 20250401 101700 85064400 86600 86600 86600 86600 0
519 20250401 101600 85064400 86600 86600 86600 86600 1
520 20250401 101500 84977800 86600 86600 86600 86600 0
521 20250401 101400 84977800 86600 86600 86600 86600 1
522 20250401 101300 84891200 86300 86500 86500 86300 33
523 20250401 101200 82040100 86400 86400 86400 86400 0
524 20250401 101100 82040100 86400 86400 86400 86400 0
525 20250401 101000 82040100 86400 86400 86400 86400 0
526 20250401 100900 82040100 86400 86400 86400 86400 0
527 20250401 100800 82040100 86400 86400 86400 86400 0
528 20250401 100700 82040100 86400 86400 86400 86400 0
529 20250401 100600 82040100 86400 86400 86400 86400 0
530 20250401 100500 82040100 86400 86400 86400 86400 0
531 20250401 100400 82040100 86400 86400 86400 86400 1
532 20250401 100300 81953700 86400 86400 86400 86400 0
533 20250401 100200 81953700 86400 86400 86400 86400 0
534 20250401 100100 81953700 86400 86400 86400 86400 9
535 20250401 100000 81176100 86400 86600 86600 86400 3
536 20250401 095900 80916700 86500 86500 86500 86500 0
537 20250401 095800 80916700 86500 86500 86500 86500 0
538 20250401 095700 80916700 86500 86500 86500 86500 16
539 20250401 095600 79532700 86500 86600 86600 86500 79
540 20250401 095500 72698900 86600 86600 86600 86600 0
541 20250401 095400 72698900 86600 86600 86600 86600 0
542 20250401 095300 72698900 86600 86600 86600 86600 2
543 20250401 095200 72525700 86600 86600 86600 86600 0
544 20250401 095100 72525700 86600 86600 86600 86600 0
545 20250401 095000 72525700 86600 86600 86600 86600 0
546 20250401 094900 72525700 86600 86600 86600 86600 0
547 20250401 094800 72525700 86600 86600 86600 86600 0
548 20250401 094700 72525700 86600 86600 86600 86600 0
549 20250401 094600 72525700 86600 86600 86600 86600 10
550 20250401 094500 71659700 86600 86600 86600 86600 1
551 20250401 094400 71573100 86500 86500 86500 86500 0
552 20250401 094300 71573100 86500 86500 86500 86500 5
553 20250401 094200 71140600 86600 86600 86600 86600 15
554 20250401 094100 69841600 86700 86700 86700 86700 1
555 20250401 094000 69754900 86600 86600 86600 86600 13
556 20250401 093900 68629100 86600 86600 86600 86600 0
557 20250401 093800 68629100 86600 86600 86600 86600 3
558 20250401 093700 68369300 86600 86500 86600 86500 5
559 20250401 093600 67936600 86700 86800 86800 86700 5
560 20250401 093500 67502900 86700 86700 86700 86700 106
561 20250401 093400 58312700 86800 86800 86800 86800 20
562 20250401 093300 56576700 86900 86900 86900 86900 1
563 20250401 093200 56489800 86700 86700 86700 86700 0
564 20250401 093100 56489800 86700 86700 86700 86700 3
565 20250401 093000 56229700 86700 86900 86900 86700 8
566 20250401 092900 55535300 86800 86800 86800 86800 0
567 20250401 092800 55535300 86800 86800 86800 86600 93
568 20250401 092700 47464500 86700 86600 86700 86600 112
569 20250401 092600 37760100 86700 86700 86700 86700 0
570 20250401 092500 37760100 86700 86700 86700 86700 3
571 20250401 092400 37500000 86600 86700 86700 86600 111
572 20250401 092300 27876400 86700 86700 86700 86700 2
573 20250401 092200 27703000 86600 86600 86600 86600 0
574 20250401 092100 27703000 86600 86600 86600 86600 0
575 20250401 092000 27703000 86600 86600 86600 86600 0
576 20250401 091900 27703000 86600 86600 86600 86600 0
577 20250401 091800 27703000 86600 86600 86600 86600 6
578 20250401 091700 27183400 86600 86700 86700 86600 23
579 20250401 091600 25189400 86700 86700 86700 86700 0
580 20250401 091500 25189400 86700 86700 86700 86700 0
581 20250401 091400 25189400 86700 86700 86700 86700 0
582 20250401 091300 25189400 86700 86700 86700 86700 0
583 20250401 091200 25189400 86700 86700 86700 86700 64
584 20250401 091100 19640600 86600 86600 86600 86600 2
585 20250401 091000 19467400 86600 86600 86600 86600 1
586 20250401 090900 19380800 86600 86600 86600 86600 0
587 20250401 090800 19380800 86600 86600 86600 86600 50
588 20250401 090700 15050800 86700 86600 86700 86600 38
589 20250401 090600 11759400 86600 86600 86600 86600 11
590 20250401 090500 10806800 86600 86600 86600 86600 0
591 20250401 090400 10806800 86600 86600 86600 86600 50
592 20250401 090300 6476800 86400 86400 86400 86400 2
593 20250401 090200 6304000 86300 86300 86300 86300 0
594 20250401 090100 6304000 86300 86400 86400 86300 60
595 20250401 090000 1124700 86900 86400 86900 86400 13

1
004690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4055025,0,355625692500,0.00
20250327,0,4055025,0,357653205000,0.00
20250326,0,4055025,0,366979762500,0.00
20250325,0,4055025,0,364141245000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4055025 0 355625692500 0.00
3 20250327 0 4055025 0 357653205000 0.00
4 20250326 0 4055025 0 366979762500 0.00
5 20250325 0 4055025 0 364141245000 0.00