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

601
007160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,165613150,34150,34150,34150,34150,80
20250401,185800,165613150,34150,34150,34150,34150,0
20250401,185700,165613150,34150,34150,34150,34150,0
20250401,185600,165613150,34150,34150,34150,34150,0
20250401,185500,165613150,34150,34150,34150,34150,0
20250401,185400,165613150,34150,34150,34150,34150,0
20250401,185300,165613150,34150,34150,34150,34150,0
20250401,185200,165613150,34150,34150,34150,34150,0
20250401,185100,165613150,34150,34150,34150,34150,0
20250401,185000,165613150,34150,34150,34150,34150,0
20250401,184900,165613150,34150,34150,34150,34150,0
20250401,184800,165613150,34150,34150,34150,34150,0
20250401,184700,165613150,34150,34150,34150,34150,0
20250401,184600,165613150,34150,34150,34150,34150,0
20250401,184500,165613150,34150,34150,34150,34150,0
20250401,184400,165613150,34150,34150,34150,34150,0
20250401,184300,165613150,34150,34150,34150,34150,0
20250401,184200,165613150,34150,34150,34150,34150,0
20250401,184100,165613150,34150,34150,34150,34150,0
20250401,184000,165613150,34150,34150,34150,34150,0
20250401,183900,165613150,34150,34150,34150,34150,0
20250401,183800,165613150,34150,34150,34150,34150,0
20250401,183700,165613150,34150,34150,34150,34150,0
20250401,183600,165613150,34150,34150,34150,34150,0
20250401,183500,165613150,34150,34150,34150,34150,0
20250401,183400,165613150,34150,34150,34150,34150,0
20250401,183300,165613150,34150,34150,34150,34150,0
20250401,183200,165613150,34150,34150,34150,34150,0
20250401,183100,165613150,34150,34150,34150,34150,0
20250401,183000,165613150,34150,34150,34150,34150,0
20250401,182900,165613150,34150,34150,34150,34150,80
20250401,182800,165613150,34150,34150,34150,34150,0
20250401,182700,165613150,34150,34150,34150,34150,0
20250401,182600,165613150,34150,34150,34150,34150,0
20250401,182500,165613150,34150,34150,34150,34150,0
20250401,182400,165613150,34150,34150,34150,34150,0
20250401,182300,165613150,34150,34150,34150,34150,0
20250401,182200,165613150,34150,34150,34150,34150,0
20250401,182100,165613150,34150,34150,34150,34150,0
20250401,182000,165613150,34150,34150,34150,34150,0
20250401,181900,165613150,34150,34150,34150,34150,0
20250401,181800,165613150,34150,34150,34150,34150,0
20250401,181700,165613150,34150,34150,34150,34150,0
20250401,181600,165613150,34150,34150,34150,34150,0
20250401,181500,165613150,34150,34150,34150,34150,0
20250401,181400,165613150,34150,34150,34150,34150,0
20250401,181300,165613150,34150,34150,34150,34150,0
20250401,181200,165613150,34150,34150,34150,34150,0
20250401,181100,165613150,34150,34150,34150,34150,0
20250401,181000,165613150,34150,34150,34150,34150,0
20250401,180900,165613150,34150,34150,34150,34150,0
20250401,180800,165613150,34150,34150,34150,34150,0
20250401,180700,165613150,34150,34150,34150,34150,0
20250401,180600,165613150,34150,34150,34150,34150,0
20250401,180500,165613150,34150,34150,34150,34150,0
20250401,180400,165613150,34150,34150,34150,34150,0
20250401,180300,165613150,34150,34150,34150,34150,0
20250401,180200,165613150,34150,34150,34150,34150,0
20250401,180100,165613150,34150,34150,34150,34150,0
20250401,180000,165613150,34150,34150,34150,34150,0
20250401,175900,165613150,34150,34150,34150,34150,80
20250401,175800,165613150,34150,34150,34150,34150,0
20250401,175700,165613150,34150,34150,34150,34150,0
20250401,175600,165613150,34150,34150,34150,34150,0
20250401,175500,165613150,34150,34150,34150,34150,0
20250401,175400,165613150,34150,34150,34150,34150,0
20250401,175300,165613150,34150,34150,34150,34150,0
20250401,175200,165613150,34150,34150,34150,34150,0
20250401,175100,165613150,34150,34150,34150,34150,0
20250401,175000,165613150,34150,34150,34150,34150,0
20250401,174900,165613150,34150,34150,34150,34150,0
20250401,174800,165613150,34150,34150,34150,34150,0
20250401,174700,165613150,34150,34150,34150,34150,0
20250401,174600,165613150,34150,34150,34150,34150,0
20250401,174500,165613150,34150,34150,34150,34150,0
20250401,174400,165613150,34150,34150,34150,34150,0
20250401,174300,165613150,34150,34150,34150,34150,0
20250401,174200,165613150,34150,34150,34150,34150,0
20250401,174100,165613150,34150,34150,34150,34150,0
20250401,174000,165613150,34150,34150,34150,34150,0
20250401,173900,165613150,34150,34150,34150,34150,0
20250401,173800,165613150,34150,34150,34150,34150,0
20250401,173700,165613150,34150,34150,34150,34150,0
20250401,173600,165613150,34150,34150,34150,34150,0
20250401,173500,165613150,34150,34150,34150,34150,0
20250401,173400,165613150,34150,34150,34150,34150,0
20250401,173300,165613150,34150,34150,34150,34150,0
20250401,173200,165613150,34150,34150,34150,34150,0
20250401,173100,165613150,34150,34150,34150,34150,0
20250401,173000,165613150,34150,34150,34150,34150,0
20250401,172900,165613150,34150,34150,34150,34150,80
20250401,172800,165613150,34150,34150,34150,34150,0
20250401,172700,165613150,34150,34150,34150,34150,0
20250401,172600,165613150,34150,34150,34150,34150,0
20250401,172500,165613150,34150,34150,34150,34150,0
20250401,172400,165613150,34150,34150,34150,34150,0
20250401,172300,165613150,34150,34150,34150,34150,0
20250401,172200,165613150,34150,34150,34150,34150,0
20250401,172100,165613150,34150,34150,34150,34150,0
20250401,172000,165613150,34150,34150,34150,34150,0
20250401,171900,165613150,34150,34150,34150,34150,0
20250401,171800,165613150,34150,34150,34150,34150,0
20250401,171700,165613150,34150,34150,34150,34150,0
20250401,171600,165613150,34150,34150,34150,34150,0
20250401,171500,165613150,34150,34150,34150,34150,0
20250401,171400,165613150,34150,34150,34150,34150,0
20250401,171300,165613150,34150,34150,34150,34150,0
20250401,171200,165613150,34150,34150,34150,34150,0
20250401,171100,165613150,34150,34150,34150,34150,0
20250401,171000,165613150,34150,34150,34150,34150,0
20250401,170900,165613150,34150,34150,34150,34150,0
20250401,170800,165613150,34150,34150,34150,34150,0
20250401,170700,165613150,34150,34150,34150,34150,0
20250401,170600,165613150,34150,34150,34150,34150,0
20250401,170500,165613150,34150,34150,34150,34150,0
20250401,170400,165613150,34150,34150,34150,34150,0
20250401,170300,165613150,34150,34150,34150,34150,0
20250401,170200,165613150,34150,34150,34150,34150,0
20250401,170100,165613150,34150,34150,34150,34150,0
20250401,170000,165613150,34150,34150,34150,34150,0
20250401,165900,165613150,34150,34150,34150,34150,80
20250401,165800,165613150,34150,34150,34150,34150,0
20250401,165700,165613150,34150,34150,34150,34150,0
20250401,165600,165613150,34150,34150,34150,34150,0
20250401,165500,165613150,34150,34150,34150,34150,0
20250401,165400,165613150,34150,34150,34150,34150,0
20250401,165300,165613150,34150,34150,34150,34150,0
20250401,165200,165613150,34150,34150,34150,34150,0
20250401,165100,165613150,34150,34150,34150,34150,0
20250401,165000,165613150,34150,34150,34150,34150,0
20250401,164900,165613150,34150,34150,34150,34150,0
20250401,164800,165613150,34150,34150,34150,34150,0
20250401,164700,165613150,34150,34150,34150,34150,0
20250401,164600,165613150,34150,34150,34150,34150,0
20250401,164500,165613150,34150,34150,34150,34150,0
20250401,164400,165613150,34150,34150,34150,34150,0
20250401,164300,165613150,34150,34150,34150,34150,0
20250401,164200,165613150,34150,34150,34150,34150,0
20250401,164100,165613150,34150,34150,34150,34150,0
20250401,164000,165613150,34150,34150,34150,34150,0
20250401,163900,165613150,34150,34150,34150,34150,0
20250401,163800,165613150,34150,34150,34150,34150,0
20250401,163700,165613150,34150,34150,34150,34150,0
20250401,163600,165613150,34150,34150,34150,34150,0
20250401,163500,165613150,34150,34150,34150,34150,0
20250401,163400,165613150,34150,34150,34150,34150,0
20250401,163300,165613150,34150,34150,34150,34150,0
20250401,163200,165613150,34150,34150,34150,34150,0
20250401,163100,165613150,34150,34150,34150,34150,0
20250401,163000,165613150,34150,34150,34150,34150,0
20250401,162900,165613150,34150,34150,34150,34150,80
20250401,162800,165613150,34150,34150,34150,34150,0
20250401,162700,165613150,34150,34150,34150,34150,0
20250401,162600,165613150,34150,34150,34150,34150,0
20250401,162500,165613150,34150,34150,34150,34150,0
20250401,162400,165613150,34150,34150,34150,34150,0
20250401,162300,165613150,34150,34150,34150,34150,0
20250401,162200,165613150,34150,34150,34150,34150,0
20250401,162100,165613150,34150,34150,34150,34150,0
20250401,162000,165613150,34150,34150,34150,34150,0
20250401,161900,165613150,34150,34150,34150,34150,0
20250401,161800,165613150,34150,34150,34150,34150,0
20250401,161700,165613150,34150,34150,34150,34150,0
20250401,161600,165613150,34150,34150,34150,34150,0
20250401,161500,165613150,34150,34150,34150,34150,0
20250401,161400,165613150,34150,34150,34150,34150,0
20250401,161300,165613150,34150,34150,34150,34150,0
20250401,161200,165613150,34150,34150,34150,34150,0
20250401,161100,165613150,34150,34150,34150,34150,0
20250401,161000,165613150,34150,34150,34150,34150,0
20250401,160900,165613150,34150,34150,34150,34150,0
20250401,160800,165613150,34150,34150,34150,34150,0
20250401,160700,165613150,34150,34150,34150,34150,0
20250401,160600,165613150,34150,34150,34150,34150,0
20250401,160500,165613150,34150,34150,34150,34150,0
20250401,160400,165613150,34150,34150,34150,34150,0
20250401,160300,165613150,34150,34150,34150,34150,0
20250401,160200,165613150,34150,34150,34150,34150,0
20250401,160100,165613150,34150,34150,34150,34150,0
20250401,160000,165613150,34150,34150,34150,34150,0
20250401,155900,165613150,34150,34150,34150,34150,80
20250401,155800,165613150,34150,34150,34150,34150,0
20250401,155700,165613150,34150,34150,34150,34150,0
20250401,155600,165613150,34150,34150,34150,34150,0
20250401,155500,165613150,34150,34150,34150,34150,0
20250401,155400,165613150,34150,34150,34150,34150,0
20250401,155300,165613150,34150,34150,34150,34150,0
20250401,155200,165613150,34150,34150,34150,34150,0
20250401,155100,165613150,34150,34150,34150,34150,0
20250401,155000,165613150,34150,34150,34150,34150,0
20250401,154900,165613150,34150,34150,34150,34150,0
20250401,154800,165613150,34150,34150,34150,34150,0
20250401,154700,165613150,34150,34150,34150,34150,0
20250401,154600,165613150,34150,34150,34150,34150,0
20250401,154500,165613150,34150,34150,34150,34150,0
20250401,154400,165613150,34150,34150,34150,34150,0
20250401,154300,165613150,34150,34150,34150,34150,0
20250401,154200,165613150,34150,34150,34150,34150,0
20250401,154100,165613150,34150,34150,34150,34150,0
20250401,154000,165613150,34150,34150,34150,34150,0
20250401,153900,165613150,34150,34150,34150,34150,0
20250401,153800,165613150,34150,34150,34150,34150,0
20250401,153700,165613150,34150,34150,34150,34150,0
20250401,153600,165613150,34150,34150,34150,34150,0
20250401,153500,165613150,34150,34150,34150,34150,0
20250401,153400,165613150,34150,34150,34150,34150,0
20250401,153300,165613150,34150,34150,34150,34150,0
20250401,153200,165613150,34150,34150,34150,34150,0
20250401,153100,165613150,34150,34150,34150,34150,0
20250401,153000,165613150,34150,34150,34150,34150,80
20250401,152900,162881150,34150,34150,34150,34150,0
20250401,152800,162881150,34150,34150,34150,34150,0
20250401,152700,162881150,34150,34150,34150,34150,0
20250401,152600,162881150,34150,34150,34150,34150,0
20250401,152500,162881150,34150,34150,34150,34150,0
20250401,152400,162881150,34150,34150,34150,34150,0
20250401,152300,162881150,34150,34150,34150,34150,0
20250401,152200,162881150,34150,34150,34150,34150,0
20250401,152100,162881150,34150,34150,34150,34150,0
20250401,152000,162881150,34150,34150,34150,34150,0
20250401,151900,162881150,34150,33950,34150,33950,11
20250401,151800,162506750,34150,34050,34150,33900,27
20250401,151700,161588050,34150,34150,34150,34150,5
20250401,151600,161417300,34150,34150,34150,34150,4
20250401,151500,161280700,34150,34150,34150,34150,1
20250401,151400,161246550,34000,34150,34150,34000,8
20250401,151300,160974250,34150,34150,34150,34150,0
20250401,151200,160974250,34150,34150,34150,34150,6
20250401,151100,160769350,34150,34000,34150,34000,6
20250401,151000,160565200,34200,34000,34200,34000,7
20250401,150900,160326000,34150,34150,34150,34150,0
20250401,150800,160326000,34150,34150,34150,34150,0
20250401,150700,160326000,34150,34050,34150,34050,234
20250401,150600,152354900,34150,34150,34150,34150,0
20250401,150500,152354900,34150,34150,34150,34150,0
20250401,150400,152354900,34150,34150,34150,34150,6
20250401,150300,152150000,34250,34250,34250,34250,0
20250401,150200,152150000,34250,34250,34250,34250,0
20250401,150100,152150000,34250,34250,34250,34250,0
20250401,150000,152150000,34250,34250,34250,34250,0
20250401,145900,152150000,34250,34250,34250,34250,0
20250401,145800,152150000,34250,34250,34250,34250,0
20250401,145700,152150000,34250,34250,34250,34250,0
20250401,145600,152150000,34250,34250,34250,34250,0
20250401,145500,152150000,34250,34250,34250,34250,3
20250401,145400,152047250,34000,34000,34000,34000,0
20250401,145300,152047250,34000,34000,34000,34000,0
20250401,145200,152047250,34000,34000,34000,34000,0
20250401,145100,152047250,34000,34000,34000,34000,0
20250401,145000,152047250,34000,34000,34000,34000,0
20250401,144900,152047250,34000,34000,34000,34000,56
20250401,144800,150143250,34100,34100,34100,34100,0
20250401,144700,150143250,34100,34100,34100,34100,0
20250401,144600,150143250,34100,34100,34100,34100,161
20250401,144500,144653150,34100,34100,34100,34100,0
20250401,144400,144653150,34100,34100,34100,34100,0
20250401,144300,144653150,34100,34100,34100,34100,1
20250401,144200,144619050,34050,34050,34050,34050,0
20250401,144100,144619050,34050,34050,34050,34050,0
20250401,144000,144619050,34050,34050,34050,34050,50
20250401,143900,142916550,34100,34100,34100,34100,0
20250401,143800,142916550,34100,34100,34100,34100,0
20250401,143700,142916550,34100,34100,34100,34100,0
20250401,143600,142916550,34100,34100,34100,34100,0
20250401,143500,142916550,34100,34100,34100,34100,0
20250401,143400,142916550,34100,34100,34100,34100,0
20250401,143300,142916550,34100,34100,34100,34100,0
20250401,143200,142916550,34100,34100,34100,34100,0
20250401,143100,142916550,34100,34100,34100,34100,5
20250401,143000,142746050,34050,34050,34050,34050,0
20250401,142900,142746050,34050,34050,34050,34050,12
20250401,142800,142337450,34050,34050,34050,34050,4
20250401,142700,142201250,34050,34050,34050,34050,0
20250401,142600,142201250,34050,34050,34050,34050,0
20250401,142500,142201250,34050,34050,34050,34050,0
20250401,142400,142201250,34050,34050,34050,34050,0
20250401,142300,142201250,34050,34050,34050,34050,0
20250401,142200,142201250,34050,34050,34050,34050,0
20250401,142100,142201250,34050,34050,34050,34050,0
20250401,142000,142201250,34050,34050,34050,34050,0
20250401,141900,142201250,34050,34050,34050,34050,0
20250401,141800,142201250,34050,34050,34050,34050,0
20250401,141700,142201250,34050,34050,34050,34050,1
20250401,141600,142167200,34200,34200,34200,34200,0
20250401,141500,142167200,34200,34200,34200,34200,0
20250401,141400,142167200,34200,34200,34200,34200,0
20250401,141300,142167200,34200,34200,34200,34200,0
20250401,141200,142167200,34200,34200,34200,34200,0
20250401,141100,142167200,34200,34200,34200,34200,0
20250401,141000,142167200,34200,34200,34200,34200,0
20250401,140900,142167200,34200,34200,34200,34200,0
20250401,140800,142167200,34200,34200,34200,34200,60
20250401,140700,140115200,34200,34200,34200,34200,0
20250401,140600,140115200,34200,34200,34200,34200,0
20250401,140500,140115200,34200,34200,34200,34200,52
20250401,140400,138336800,34050,34050,34050,34050,21
20250401,140300,137621750,34200,34200,34200,34200,0
20250401,140200,137621750,34200,34200,34200,34200,0
20250401,140100,137621750,34200,34200,34200,34200,0
20250401,140000,137621750,34200,34200,34200,34200,12
20250401,135900,137211350,34100,34100,34100,34100,0
20250401,135800,137211350,34100,34100,34100,34100,0
20250401,135700,137211350,34100,34100,34100,34100,0
20250401,135600,137211350,34100,34100,34100,34100,0
20250401,135500,137211350,34100,34100,34100,34100,0
20250401,135400,137211350,34100,34100,34100,34100,0
20250401,135300,137211350,34100,34100,34100,34100,0
20250401,135200,137211350,34100,34100,34100,34100,0
20250401,135100,137211350,34100,34100,34100,34100,0
20250401,135000,137211350,34100,34100,34100,34100,9
20250401,134900,136904450,34050,34050,34050,34050,0
20250401,134800,136904450,34050,34050,34050,34050,0
20250401,134700,136904450,34050,34050,34050,34050,0
20250401,134600,136904450,34050,34050,34050,34050,0
20250401,134500,136904450,34050,34050,34050,34050,0
20250401,134400,136904450,34050,34050,34050,34050,0
20250401,134300,136904450,34050,34050,34050,34050,0
20250401,134200,136904450,34050,34050,34050,34050,0
20250401,134100,136904450,34050,34050,34050,34050,0
20250401,134000,136904450,34050,34050,34050,34050,0
20250401,133900,136904450,34050,34050,34050,34050,0
20250401,133800,136904450,34050,34050,34050,34050,0
20250401,133700,136904450,34050,34050,34050,34050,72
20250401,133600,134452850,34200,34200,34200,34200,0
20250401,133500,134452850,34200,34200,34200,34200,0
20250401,133400,134452850,34200,34200,34200,34200,38
20250401,133300,133153250,34200,34200,34200,34200,6
20250401,133200,132948050,34200,34200,34200,34200,0
20250401,133100,132948050,34200,34200,34200,34200,1
20250401,133000,132913850,34000,34000,34000,34000,0
20250401,132900,132913850,34000,34000,34000,34000,0
20250401,132800,132913850,34000,34000,34000,34000,0
20250401,132700,132913850,34000,34000,34000,34000,0
20250401,132600,132913850,34000,34000,34000,34000,15
20250401,132500,132403850,34000,34000,34000,34000,35
20250401,132400,131213850,34050,34050,34050,34050,0
20250401,132300,131213850,34050,34050,34050,34050,0
20250401,132200,131213850,34050,34050,34050,34050,0
20250401,132100,131213850,34050,34050,34050,34050,0
20250401,132000,131213850,34050,34050,34050,34050,0
20250401,131900,131213850,34050,34050,34050,34050,0
20250401,131800,131213850,34050,34050,34050,34050,0
20250401,131700,131213850,34050,34050,34050,34050,0
20250401,131600,131213850,34050,34050,34050,34050,0
20250401,131500,131213850,34050,34050,34050,34050,0
20250401,131400,131213850,34050,34050,34050,34050,0
20250401,131300,131213850,34050,34050,34050,34050,0
20250401,131200,131213850,34050,34050,34050,34050,0
20250401,131100,131213850,34050,34050,34050,34050,20
20250401,131000,130532850,34100,34100,34100,34100,0
20250401,130900,130532850,34100,34100,34100,34100,0
20250401,130800,130532850,34100,34100,34100,34100,0
20250401,130700,130532850,34100,34100,34100,34100,0
20250401,130600,130532850,34100,34100,34100,34100,0
20250401,130500,130532850,34100,34100,34100,34100,5
20250401,130400,130362350,34300,34300,34300,34300,0
20250401,130300,130362350,34300,34300,34300,34300,0
20250401,130200,130362350,34300,34300,34300,34300,0
20250401,130100,130362350,34300,34300,34300,34300,0
20250401,130000,130362350,34300,34300,34300,34300,0
20250401,125900,130362350,34300,34300,34300,34300,0
20250401,125800,130362350,34300,34300,34300,34300,0
20250401,125700,130362350,34300,34300,34300,34300,0
20250401,125600,130362350,34300,34250,34300,34250,4
20250401,125500,130225250,34050,34050,34050,34050,0
20250401,125400,130225250,34050,34050,34050,34050,0
20250401,125300,130225250,34050,34050,34050,34050,0
20250401,125200,130225250,34050,34050,34050,34050,0
20250401,125100,130225250,34050,34050,34050,34050,0
20250401,125000,130225250,34050,34050,34050,34050,0
20250401,124900,130225250,34050,34050,34050,34050,0
20250401,124800,130225250,34050,34050,34050,34050,0
20250401,124700,130225250,34050,34050,34050,34050,0
20250401,124600,130225250,34050,34050,34050,34050,1
20250401,124500,130191200,34050,34050,34050,34050,1
20250401,124400,130157150,34250,34250,34250,34250,0
20250401,124300,130157150,34250,34250,34250,34250,0
20250401,124200,130157150,34250,34250,34250,34250,0
20250401,124100,130157150,34250,34250,34250,34250,0
20250401,124000,130157150,34250,34250,34250,34250,0
20250401,123900,130157150,34250,34250,34250,34250,0
20250401,123800,130157150,34250,34250,34250,34250,0
20250401,123700,130157150,34250,34250,34250,34250,0
20250401,123600,130157150,34250,34250,34250,34250,0
20250401,123500,130157150,34250,34250,34250,34250,0
20250401,123400,130157150,34250,34250,34250,34250,1
20250401,123300,130122900,34100,34100,34100,34100,0
20250401,123200,130122900,34100,34100,34100,34100,2
20250401,123100,130054700,34100,34100,34100,34100,1
20250401,123000,130020600,34050,34050,34050,34050,0
20250401,122900,130020600,34050,34050,34050,34050,50
20250401,122800,128318100,34200,34200,34200,34200,0
20250401,122700,128318100,34200,34200,34200,34200,0
20250401,122600,128318100,34200,34200,34200,34200,0
20250401,122500,128318100,34200,34200,34200,34200,0
20250401,122400,128318100,34200,34200,34200,34200,0
20250401,122300,128318100,34200,34200,34200,34200,0
20250401,122200,128318100,34200,34200,34200,34200,0
20250401,122100,128318100,34200,34200,34200,34200,0
20250401,122000,128318100,34200,34200,34200,34200,0
20250401,121900,128318100,34200,34200,34200,34200,0
20250401,121800,128318100,34200,34200,34200,34200,0
20250401,121700,128318100,34200,34200,34200,34200,0
20250401,121600,128318100,34200,34200,34200,34200,0
20250401,121500,128318100,34200,34200,34200,34200,100
20250401,121400,124898100,33950,33950,33950,33950,0
20250401,121300,124898100,33950,33950,33950,33950,0
20250401,121200,124898100,33950,33950,33950,33950,0
20250401,121100,124898100,33950,33950,33950,33950,0
20250401,121000,124898100,33950,33950,33950,33950,0
20250401,120900,124898100,33950,33950,33950,33950,0
20250401,120800,124898100,33950,33950,33950,33950,0
20250401,120700,124898100,33950,33950,33950,33950,0
20250401,120600,124898100,33950,33950,33950,33950,0
20250401,120500,124898100,33950,33950,33950,33950,0
20250401,120400,124898100,33950,33950,33950,33950,0
20250401,120300,124898100,33950,33950,33950,33950,0
20250401,120200,124898100,33950,33950,33950,33950,0
20250401,120100,124898100,33950,33950,33950,33950,0
20250401,120000,124898100,33950,33950,33950,33950,0
20250401,115900,124898100,33950,33950,33950,33950,0
20250401,115800,124898100,33950,33950,33950,33950,58
20250401,115700,122929000,34000,34000,34000,34000,58
20250401,115600,120957000,34000,34000,34000,34000,0
20250401,115500,120957000,34000,34000,34000,34000,1
20250401,115400,120923000,34100,34100,34100,34100,0
20250401,115300,120923000,34100,34100,34100,34100,0
20250401,115200,120923000,34100,34100,34100,34100,0
20250401,115100,120923000,34100,34100,34100,34100,0
20250401,115000,120923000,34100,34100,34100,34100,0
20250401,114900,120923000,34100,34100,34100,34100,0
20250401,114800,120923000,34100,34100,34100,34100,0
20250401,114700,120923000,34100,34100,34100,34100,0
20250401,114600,120923000,34100,34100,34100,34100,0
20250401,114500,120923000,34100,34100,34100,34100,0
20250401,114400,120923000,34100,34100,34100,34100,1
20250401,114300,120888900,34100,34100,34100,34100,10
20250401,114200,120547900,34200,34200,34200,34200,0
20250401,114100,120547900,34200,34200,34200,34200,0
20250401,114000,120547900,34200,34200,34200,34200,4
20250401,113900,120411100,34200,34200,34200,34200,0
20250401,113800,120411100,34200,34200,34200,34200,0
20250401,113700,120411100,34200,34200,34200,34200,0
20250401,113600,120411100,34200,34200,34200,34200,0
20250401,113500,120411100,34200,34200,34200,34200,16
20250401,113400,119863900,34200,34200,34200,34200,0
20250401,113300,119863900,34200,34200,34200,34200,0
20250401,113200,119863900,34200,34200,34200,34200,100
20250401,113100,116443900,34200,34200,34200,34200,0
20250401,113000,116443900,34200,34200,34200,34200,0
20250401,112900,116443900,34200,34200,34200,34200,4
20250401,112800,116307100,34200,34050,34200,34050,44
20250401,112700,114808750,34050,34050,34050,34050,0
20250401,112600,114808750,34050,34000,34050,34000,68
20250401,112500,112495800,34000,34000,34000,34000,4
20250401,112400,112359800,34000,34000,34000,34000,0
20250401,112300,112359800,34000,34000,34000,34000,0
20250401,112200,112359800,34000,34000,34000,34000,0
20250401,112100,112359800,34000,34000,34000,34000,0
20250401,112000,112359800,34000,34000,34000,34000,0
20250401,111900,112359800,34000,34000,34000,34000,0
20250401,111800,112359800,34000,33950,34000,33950,190
20250401,111700,105901300,33650,33800,33800,33650,202
20250401,111600,99094950,33950,33950,33950,33950,1
20250401,111500,99061000,33950,33950,33950,33950,0
20250401,111400,99061000,33950,33950,33950,33950,0
20250401,111300,99061000,33950,33950,33950,33950,0
20250401,111200,99061000,33950,33950,33950,33950,0
20250401,111100,99061000,33950,33950,33950,33950,0
20250401,111000,99061000,33950,33950,33950,33950,0
20250401,110900,99061000,33950,33950,33950,33950,3
20250401,110800,98959150,33950,33950,33950,33950,0
20250401,110700,98959150,33950,33950,33950,33950,50
20250401,110600,97261650,33900,33900,33900,33900,156
20250401,110500,91973250,33900,33900,33900,33900,0
20250401,110400,91973250,33900,33900,33900,33900,0
20250401,110300,91973250,33900,33850,33900,33850,237
20250401,110200,83949950,33850,33850,33850,33850,0
20250401,110100,83949950,33850,33850,33850,33850,0
20250401,110000,83949950,33850,33850,33850,33850,1
20250401,105900,83916100,33850,33800,33850,33800,3
20250401,105800,83814600,33700,33700,33700,33700,0
20250401,105700,83814600,33700,33700,33700,33700,0
20250401,105600,83814600,33700,33700,33700,33700,0
20250401,105500,83814600,33700,33700,33700,33700,0
20250401,105400,83814600,33700,33700,33700,33700,0
20250401,105300,83814600,33700,33700,33700,33700,0
20250401,105200,83814600,33700,33700,33700,33700,0
20250401,105100,83814600,33700,33700,33700,33700,0
20250401,105000,83814600,33700,33700,33700,33700,0
20250401,104900,83814600,33700,33700,33700,33700,0
20250401,104800,83814600,33700,33700,33700,33700,0
20250401,104700,83814600,33700,33700,33700,33700,0
20250401,104600,83814600,33700,33700,33700,33700,0
20250401,104500,83814600,33700,33700,33700,33700,0
20250401,104400,83814600,33700,33700,33700,33700,17
20250401,104300,83241700,33650,33650,33650,33650,18
20250401,104200,82636000,33600,33600,33600,33600,0
20250401,104100,82636000,33600,33600,33600,33600,0
20250401,104000,82636000,33600,33600,33600,33600,0
20250401,103900,82636000,33600,33600,33600,33600,0
20250401,103800,82636000,33600,33600,33600,33600,0
20250401,103700,82636000,33600,33600,33600,33600,0
20250401,103600,82636000,33600,33600,33600,33600,0
20250401,103500,82636000,33600,33600,33600,33600,0
20250401,103400,82636000,33600,33600,33600,33600,0
20250401,103300,82636000,33600,33600,33600,33600,0
20250401,103200,82636000,33600,33650,33650,33600,301
20250401,103100,72507400,33500,33500,33500,33500,0
20250401,103000,72507400,33500,33500,33500,33500,0
20250401,102900,72507400,33500,33500,33500,33500,0
20250401,102800,72507400,33500,33500,33500,33500,0
20250401,102700,72507400,33500,33500,33500,33500,0
20250401,102600,72507400,33500,33500,33500,33500,0
20250401,102500,72507400,33500,33500,33500,33500,0
20250401,102400,72507400,33500,33500,33500,33500,0
20250401,102300,72507400,33500,33500,33500,33500,0
20250401,102200,72507400,33500,33500,33500,33500,0
20250401,102100,72507400,33500,33500,33500,33500,0
20250401,102000,72507400,33500,33500,33500,33500,40
20250401,101900,71167400,33500,33500,33500,33500,0
20250401,101800,71167400,33500,33500,33500,33500,0
20250401,101700,71167400,33500,33500,33500,33500,0
20250401,101600,71167400,33500,33500,33500,33500,0
20250401,101500,71167400,33500,33500,33500,33500,0
20250401,101400,71167400,33500,33500,33500,33500,50
20250401,101300,69492400,33650,33650,33650,33650,0
20250401,101200,69492400,33650,33650,33650,33650,5
20250401,101100,69324150,33650,33650,33650,33650,1
20250401,101000,69290500,33550,33550,33550,33550,0
20250401,100900,69290500,33550,33550,33550,33550,0
20250401,100800,69290500,33550,33550,33550,33550,0
20250401,100700,69290500,33550,33550,33550,33550,0
20250401,100600,69290500,33550,33550,33550,33550,280
20250401,100500,59896500,33550,33550,33550,33550,0
20250401,100400,59896500,33550,33550,33550,33550,0
20250401,100300,59896500,33550,33550,33550,33550,30
20250401,100200,58890000,33600,33600,33600,33600,1
20250401,100100,58856400,33650,33650,33650,33650,0
20250401,100000,58856400,33650,33650,33650,33650,0
20250401,095900,58856400,33650,33650,33650,33650,0
20250401,095800,58856400,33650,33650,33650,33650,0
20250401,095700,58856400,33650,33650,33650,33650,0
20250401,095600,58856400,33650,33650,33650,33650,97
20250401,095500,55592350,33700,33700,33700,33700,3
20250401,095400,55491250,33650,33650,33650,33650,0
20250401,095300,55491250,33650,33650,33650,33650,203
20250401,095200,48660300,33800,33800,33800,33800,0
20250401,095100,48660300,33800,33800,33800,33800,1
20250401,095000,48626500,33800,33800,33800,33800,0
20250401,094900,48626500,33800,33800,33800,33800,0
20250401,094800,48626500,33800,33800,33800,33800,0
20250401,094700,48626500,33800,33800,33800,33800,8
20250401,094600,48356100,33650,33650,33650,33650,0
20250401,094500,48356100,33650,33650,33650,33650,0
20250401,094400,48356100,33650,33650,33650,33650,0
20250401,094300,48356100,33650,33650,33650,33650,18
20250401,094200,47750400,33650,33650,33650,33650,0
20250401,094100,47750400,33650,33650,33650,33650,0
20250401,094000,47750400,33650,33650,33650,33650,0
20250401,093900,47750400,33650,33650,33650,33650,2
20250401,093800,47683100,33650,33650,33650,33650,0
20250401,093700,47683100,33650,33650,33650,33650,0
20250401,093600,47683100,33650,33650,33650,33650,280
20250401,093500,38261100,33800,33800,33800,33800,1
20250401,093400,38227300,33600,33600,33600,33600,0
20250401,093300,38227300,33600,33600,33600,33600,0
20250401,093200,38227300,33600,33600,33600,33600,15
20250401,093100,37723300,33650,33650,33650,33650,1
20250401,093000,37689650,33650,33650,33650,33650,0
20250401,092900,37689650,33650,33650,33650,33650,10
20250401,092800,37353150,33800,33800,33800,33800,0
20250401,092700,37353150,33800,33800,33800,33800,1
20250401,092600,37319350,33650,33650,33650,33650,13
20250401,092500,36881900,33800,33800,33800,33800,1
20250401,092400,36848100,33700,33700,33700,33700,10
20250401,092300,36511100,33800,33800,33800,33800,0
20250401,092200,36511100,33800,33800,33800,33800,0
20250401,092100,36511100,33800,33800,33800,33800,2
20250401,092000,36443500,33700,33500,33700,33500,41
20250401,091900,35063800,33650,33700,33700,33650,10
20250401,091800,34727250,33500,33800,33800,33500,878
20250401,091700,5271200,33800,33800,33800,33800,0
20250401,091600,5271200,33800,33800,33800,33800,0
20250401,091500,5271200,33800,33800,33800,33800,0
20250401,091400,5271200,33800,33800,33800,33800,0
20250401,091300,5271200,33800,33800,33800,33800,30
20250401,091200,4257200,33800,33800,33800,33800,0
20250401,091100,4257200,33800,33950,33950,33800,8
20250401,091000,3986500,33850,33850,33850,33850,0
20250401,090900,3986500,33850,33850,33850,33850,0
20250401,090800,3986500,33850,33850,33850,33850,41
20250401,090700,2598650,33850,33850,33850,33850,0
20250401,090600,2598650,33850,33850,33850,33850,0
20250401,090500,2598650,33850,33850,33850,33850,0
20250401,090400,2598650,33850,33850,33850,33850,14
20250401,090300,2124750,33600,33600,33600,33600,36
20250401,090200,915150,33600,33600,33600,33600,1
20250401,090100,881550,33950,33950,33950,33950,0
20250401,090000,881550,33950,33900,33950,33900,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 165613150 34150 34150 34150 34150 80
3 20250401 185800 165613150 34150 34150 34150 34150 0
4 20250401 185700 165613150 34150 34150 34150 34150 0
5 20250401 185600 165613150 34150 34150 34150 34150 0
6 20250401 185500 165613150 34150 34150 34150 34150 0
7 20250401 185400 165613150 34150 34150 34150 34150 0
8 20250401 185300 165613150 34150 34150 34150 34150 0
9 20250401 185200 165613150 34150 34150 34150 34150 0
10 20250401 185100 165613150 34150 34150 34150 34150 0
11 20250401 185000 165613150 34150 34150 34150 34150 0
12 20250401 184900 165613150 34150 34150 34150 34150 0
13 20250401 184800 165613150 34150 34150 34150 34150 0
14 20250401 184700 165613150 34150 34150 34150 34150 0
15 20250401 184600 165613150 34150 34150 34150 34150 0
16 20250401 184500 165613150 34150 34150 34150 34150 0
17 20250401 184400 165613150 34150 34150 34150 34150 0
18 20250401 184300 165613150 34150 34150 34150 34150 0
19 20250401 184200 165613150 34150 34150 34150 34150 0
20 20250401 184100 165613150 34150 34150 34150 34150 0
21 20250401 184000 165613150 34150 34150 34150 34150 0
22 20250401 183900 165613150 34150 34150 34150 34150 0
23 20250401 183800 165613150 34150 34150 34150 34150 0
24 20250401 183700 165613150 34150 34150 34150 34150 0
25 20250401 183600 165613150 34150 34150 34150 34150 0
26 20250401 183500 165613150 34150 34150 34150 34150 0
27 20250401 183400 165613150 34150 34150 34150 34150 0
28 20250401 183300 165613150 34150 34150 34150 34150 0
29 20250401 183200 165613150 34150 34150 34150 34150 0
30 20250401 183100 165613150 34150 34150 34150 34150 0
31 20250401 183000 165613150 34150 34150 34150 34150 0
32 20250401 182900 165613150 34150 34150 34150 34150 80
33 20250401 182800 165613150 34150 34150 34150 34150 0
34 20250401 182700 165613150 34150 34150 34150 34150 0
35 20250401 182600 165613150 34150 34150 34150 34150 0
36 20250401 182500 165613150 34150 34150 34150 34150 0
37 20250401 182400 165613150 34150 34150 34150 34150 0
38 20250401 182300 165613150 34150 34150 34150 34150 0
39 20250401 182200 165613150 34150 34150 34150 34150 0
40 20250401 182100 165613150 34150 34150 34150 34150 0
41 20250401 182000 165613150 34150 34150 34150 34150 0
42 20250401 181900 165613150 34150 34150 34150 34150 0
43 20250401 181800 165613150 34150 34150 34150 34150 0
44 20250401 181700 165613150 34150 34150 34150 34150 0
45 20250401 181600 165613150 34150 34150 34150 34150 0
46 20250401 181500 165613150 34150 34150 34150 34150 0
47 20250401 181400 165613150 34150 34150 34150 34150 0
48 20250401 181300 165613150 34150 34150 34150 34150 0
49 20250401 181200 165613150 34150 34150 34150 34150 0
50 20250401 181100 165613150 34150 34150 34150 34150 0
51 20250401 181000 165613150 34150 34150 34150 34150 0
52 20250401 180900 165613150 34150 34150 34150 34150 0
53 20250401 180800 165613150 34150 34150 34150 34150 0
54 20250401 180700 165613150 34150 34150 34150 34150 0
55 20250401 180600 165613150 34150 34150 34150 34150 0
56 20250401 180500 165613150 34150 34150 34150 34150 0
57 20250401 180400 165613150 34150 34150 34150 34150 0
58 20250401 180300 165613150 34150 34150 34150 34150 0
59 20250401 180200 165613150 34150 34150 34150 34150 0
60 20250401 180100 165613150 34150 34150 34150 34150 0
61 20250401 180000 165613150 34150 34150 34150 34150 0
62 20250401 175900 165613150 34150 34150 34150 34150 80
63 20250401 175800 165613150 34150 34150 34150 34150 0
64 20250401 175700 165613150 34150 34150 34150 34150 0
65 20250401 175600 165613150 34150 34150 34150 34150 0
66 20250401 175500 165613150 34150 34150 34150 34150 0
67 20250401 175400 165613150 34150 34150 34150 34150 0
68 20250401 175300 165613150 34150 34150 34150 34150 0
69 20250401 175200 165613150 34150 34150 34150 34150 0
70 20250401 175100 165613150 34150 34150 34150 34150 0
71 20250401 175000 165613150 34150 34150 34150 34150 0
72 20250401 174900 165613150 34150 34150 34150 34150 0
73 20250401 174800 165613150 34150 34150 34150 34150 0
74 20250401 174700 165613150 34150 34150 34150 34150 0
75 20250401 174600 165613150 34150 34150 34150 34150 0
76 20250401 174500 165613150 34150 34150 34150 34150 0
77 20250401 174400 165613150 34150 34150 34150 34150 0
78 20250401 174300 165613150 34150 34150 34150 34150 0
79 20250401 174200 165613150 34150 34150 34150 34150 0
80 20250401 174100 165613150 34150 34150 34150 34150 0
81 20250401 174000 165613150 34150 34150 34150 34150 0
82 20250401 173900 165613150 34150 34150 34150 34150 0
83 20250401 173800 165613150 34150 34150 34150 34150 0
84 20250401 173700 165613150 34150 34150 34150 34150 0
85 20250401 173600 165613150 34150 34150 34150 34150 0
86 20250401 173500 165613150 34150 34150 34150 34150 0
87 20250401 173400 165613150 34150 34150 34150 34150 0
88 20250401 173300 165613150 34150 34150 34150 34150 0
89 20250401 173200 165613150 34150 34150 34150 34150 0
90 20250401 173100 165613150 34150 34150 34150 34150 0
91 20250401 173000 165613150 34150 34150 34150 34150 0
92 20250401 172900 165613150 34150 34150 34150 34150 80
93 20250401 172800 165613150 34150 34150 34150 34150 0
94 20250401 172700 165613150 34150 34150 34150 34150 0
95 20250401 172600 165613150 34150 34150 34150 34150 0
96 20250401 172500 165613150 34150 34150 34150 34150 0
97 20250401 172400 165613150 34150 34150 34150 34150 0
98 20250401 172300 165613150 34150 34150 34150 34150 0
99 20250401 172200 165613150 34150 34150 34150 34150 0
100 20250401 172100 165613150 34150 34150 34150 34150 0
101 20250401 172000 165613150 34150 34150 34150 34150 0
102 20250401 171900 165613150 34150 34150 34150 34150 0
103 20250401 171800 165613150 34150 34150 34150 34150 0
104 20250401 171700 165613150 34150 34150 34150 34150 0
105 20250401 171600 165613150 34150 34150 34150 34150 0
106 20250401 171500 165613150 34150 34150 34150 34150 0
107 20250401 171400 165613150 34150 34150 34150 34150 0
108 20250401 171300 165613150 34150 34150 34150 34150 0
109 20250401 171200 165613150 34150 34150 34150 34150 0
110 20250401 171100 165613150 34150 34150 34150 34150 0
111 20250401 171000 165613150 34150 34150 34150 34150 0
112 20250401 170900 165613150 34150 34150 34150 34150 0
113 20250401 170800 165613150 34150 34150 34150 34150 0
114 20250401 170700 165613150 34150 34150 34150 34150 0
115 20250401 170600 165613150 34150 34150 34150 34150 0
116 20250401 170500 165613150 34150 34150 34150 34150 0
117 20250401 170400 165613150 34150 34150 34150 34150 0
118 20250401 170300 165613150 34150 34150 34150 34150 0
119 20250401 170200 165613150 34150 34150 34150 34150 0
120 20250401 170100 165613150 34150 34150 34150 34150 0
121 20250401 170000 165613150 34150 34150 34150 34150 0
122 20250401 165900 165613150 34150 34150 34150 34150 80
123 20250401 165800 165613150 34150 34150 34150 34150 0
124 20250401 165700 165613150 34150 34150 34150 34150 0
125 20250401 165600 165613150 34150 34150 34150 34150 0
126 20250401 165500 165613150 34150 34150 34150 34150 0
127 20250401 165400 165613150 34150 34150 34150 34150 0
128 20250401 165300 165613150 34150 34150 34150 34150 0
129 20250401 165200 165613150 34150 34150 34150 34150 0
130 20250401 165100 165613150 34150 34150 34150 34150 0
131 20250401 165000 165613150 34150 34150 34150 34150 0
132 20250401 164900 165613150 34150 34150 34150 34150 0
133 20250401 164800 165613150 34150 34150 34150 34150 0
134 20250401 164700 165613150 34150 34150 34150 34150 0
135 20250401 164600 165613150 34150 34150 34150 34150 0
136 20250401 164500 165613150 34150 34150 34150 34150 0
137 20250401 164400 165613150 34150 34150 34150 34150 0
138 20250401 164300 165613150 34150 34150 34150 34150 0
139 20250401 164200 165613150 34150 34150 34150 34150 0
140 20250401 164100 165613150 34150 34150 34150 34150 0
141 20250401 164000 165613150 34150 34150 34150 34150 0
142 20250401 163900 165613150 34150 34150 34150 34150 0
143 20250401 163800 165613150 34150 34150 34150 34150 0
144 20250401 163700 165613150 34150 34150 34150 34150 0
145 20250401 163600 165613150 34150 34150 34150 34150 0
146 20250401 163500 165613150 34150 34150 34150 34150 0
147 20250401 163400 165613150 34150 34150 34150 34150 0
148 20250401 163300 165613150 34150 34150 34150 34150 0
149 20250401 163200 165613150 34150 34150 34150 34150 0
150 20250401 163100 165613150 34150 34150 34150 34150 0
151 20250401 163000 165613150 34150 34150 34150 34150 0
152 20250401 162900 165613150 34150 34150 34150 34150 80
153 20250401 162800 165613150 34150 34150 34150 34150 0
154 20250401 162700 165613150 34150 34150 34150 34150 0
155 20250401 162600 165613150 34150 34150 34150 34150 0
156 20250401 162500 165613150 34150 34150 34150 34150 0
157 20250401 162400 165613150 34150 34150 34150 34150 0
158 20250401 162300 165613150 34150 34150 34150 34150 0
159 20250401 162200 165613150 34150 34150 34150 34150 0
160 20250401 162100 165613150 34150 34150 34150 34150 0
161 20250401 162000 165613150 34150 34150 34150 34150 0
162 20250401 161900 165613150 34150 34150 34150 34150 0
163 20250401 161800 165613150 34150 34150 34150 34150 0
164 20250401 161700 165613150 34150 34150 34150 34150 0
165 20250401 161600 165613150 34150 34150 34150 34150 0
166 20250401 161500 165613150 34150 34150 34150 34150 0
167 20250401 161400 165613150 34150 34150 34150 34150 0
168 20250401 161300 165613150 34150 34150 34150 34150 0
169 20250401 161200 165613150 34150 34150 34150 34150 0
170 20250401 161100 165613150 34150 34150 34150 34150 0
171 20250401 161000 165613150 34150 34150 34150 34150 0
172 20250401 160900 165613150 34150 34150 34150 34150 0
173 20250401 160800 165613150 34150 34150 34150 34150 0
174 20250401 160700 165613150 34150 34150 34150 34150 0
175 20250401 160600 165613150 34150 34150 34150 34150 0
176 20250401 160500 165613150 34150 34150 34150 34150 0
177 20250401 160400 165613150 34150 34150 34150 34150 0
178 20250401 160300 165613150 34150 34150 34150 34150 0
179 20250401 160200 165613150 34150 34150 34150 34150 0
180 20250401 160100 165613150 34150 34150 34150 34150 0
181 20250401 160000 165613150 34150 34150 34150 34150 0
182 20250401 155900 165613150 34150 34150 34150 34150 80
183 20250401 155800 165613150 34150 34150 34150 34150 0
184 20250401 155700 165613150 34150 34150 34150 34150 0
185 20250401 155600 165613150 34150 34150 34150 34150 0
186 20250401 155500 165613150 34150 34150 34150 34150 0
187 20250401 155400 165613150 34150 34150 34150 34150 0
188 20250401 155300 165613150 34150 34150 34150 34150 0
189 20250401 155200 165613150 34150 34150 34150 34150 0
190 20250401 155100 165613150 34150 34150 34150 34150 0
191 20250401 155000 165613150 34150 34150 34150 34150 0
192 20250401 154900 165613150 34150 34150 34150 34150 0
193 20250401 154800 165613150 34150 34150 34150 34150 0
194 20250401 154700 165613150 34150 34150 34150 34150 0
195 20250401 154600 165613150 34150 34150 34150 34150 0
196 20250401 154500 165613150 34150 34150 34150 34150 0
197 20250401 154400 165613150 34150 34150 34150 34150 0
198 20250401 154300 165613150 34150 34150 34150 34150 0
199 20250401 154200 165613150 34150 34150 34150 34150 0
200 20250401 154100 165613150 34150 34150 34150 34150 0
201 20250401 154000 165613150 34150 34150 34150 34150 0
202 20250401 153900 165613150 34150 34150 34150 34150 0
203 20250401 153800 165613150 34150 34150 34150 34150 0
204 20250401 153700 165613150 34150 34150 34150 34150 0
205 20250401 153600 165613150 34150 34150 34150 34150 0
206 20250401 153500 165613150 34150 34150 34150 34150 0
207 20250401 153400 165613150 34150 34150 34150 34150 0
208 20250401 153300 165613150 34150 34150 34150 34150 0
209 20250401 153200 165613150 34150 34150 34150 34150 0
210 20250401 153100 165613150 34150 34150 34150 34150 0
211 20250401 153000 165613150 34150 34150 34150 34150 80
212 20250401 152900 162881150 34150 34150 34150 34150 0
213 20250401 152800 162881150 34150 34150 34150 34150 0
214 20250401 152700 162881150 34150 34150 34150 34150 0
215 20250401 152600 162881150 34150 34150 34150 34150 0
216 20250401 152500 162881150 34150 34150 34150 34150 0
217 20250401 152400 162881150 34150 34150 34150 34150 0
218 20250401 152300 162881150 34150 34150 34150 34150 0
219 20250401 152200 162881150 34150 34150 34150 34150 0
220 20250401 152100 162881150 34150 34150 34150 34150 0
221 20250401 152000 162881150 34150 34150 34150 34150 0
222 20250401 151900 162881150 34150 33950 34150 33950 11
223 20250401 151800 162506750 34150 34050 34150 33900 27
224 20250401 151700 161588050 34150 34150 34150 34150 5
225 20250401 151600 161417300 34150 34150 34150 34150 4
226 20250401 151500 161280700 34150 34150 34150 34150 1
227 20250401 151400 161246550 34000 34150 34150 34000 8
228 20250401 151300 160974250 34150 34150 34150 34150 0
229 20250401 151200 160974250 34150 34150 34150 34150 6
230 20250401 151100 160769350 34150 34000 34150 34000 6
231 20250401 151000 160565200 34200 34000 34200 34000 7
232 20250401 150900 160326000 34150 34150 34150 34150 0
233 20250401 150800 160326000 34150 34150 34150 34150 0
234 20250401 150700 160326000 34150 34050 34150 34050 234
235 20250401 150600 152354900 34150 34150 34150 34150 0
236 20250401 150500 152354900 34150 34150 34150 34150 0
237 20250401 150400 152354900 34150 34150 34150 34150 6
238 20250401 150300 152150000 34250 34250 34250 34250 0
239 20250401 150200 152150000 34250 34250 34250 34250 0
240 20250401 150100 152150000 34250 34250 34250 34250 0
241 20250401 150000 152150000 34250 34250 34250 34250 0
242 20250401 145900 152150000 34250 34250 34250 34250 0
243 20250401 145800 152150000 34250 34250 34250 34250 0
244 20250401 145700 152150000 34250 34250 34250 34250 0
245 20250401 145600 152150000 34250 34250 34250 34250 0
246 20250401 145500 152150000 34250 34250 34250 34250 3
247 20250401 145400 152047250 34000 34000 34000 34000 0
248 20250401 145300 152047250 34000 34000 34000 34000 0
249 20250401 145200 152047250 34000 34000 34000 34000 0
250 20250401 145100 152047250 34000 34000 34000 34000 0
251 20250401 145000 152047250 34000 34000 34000 34000 0
252 20250401 144900 152047250 34000 34000 34000 34000 56
253 20250401 144800 150143250 34100 34100 34100 34100 0
254 20250401 144700 150143250 34100 34100 34100 34100 0
255 20250401 144600 150143250 34100 34100 34100 34100 161
256 20250401 144500 144653150 34100 34100 34100 34100 0
257 20250401 144400 144653150 34100 34100 34100 34100 0
258 20250401 144300 144653150 34100 34100 34100 34100 1
259 20250401 144200 144619050 34050 34050 34050 34050 0
260 20250401 144100 144619050 34050 34050 34050 34050 0
261 20250401 144000 144619050 34050 34050 34050 34050 50
262 20250401 143900 142916550 34100 34100 34100 34100 0
263 20250401 143800 142916550 34100 34100 34100 34100 0
264 20250401 143700 142916550 34100 34100 34100 34100 0
265 20250401 143600 142916550 34100 34100 34100 34100 0
266 20250401 143500 142916550 34100 34100 34100 34100 0
267 20250401 143400 142916550 34100 34100 34100 34100 0
268 20250401 143300 142916550 34100 34100 34100 34100 0
269 20250401 143200 142916550 34100 34100 34100 34100 0
270 20250401 143100 142916550 34100 34100 34100 34100 5
271 20250401 143000 142746050 34050 34050 34050 34050 0
272 20250401 142900 142746050 34050 34050 34050 34050 12
273 20250401 142800 142337450 34050 34050 34050 34050 4
274 20250401 142700 142201250 34050 34050 34050 34050 0
275 20250401 142600 142201250 34050 34050 34050 34050 0
276 20250401 142500 142201250 34050 34050 34050 34050 0
277 20250401 142400 142201250 34050 34050 34050 34050 0
278 20250401 142300 142201250 34050 34050 34050 34050 0
279 20250401 142200 142201250 34050 34050 34050 34050 0
280 20250401 142100 142201250 34050 34050 34050 34050 0
281 20250401 142000 142201250 34050 34050 34050 34050 0
282 20250401 141900 142201250 34050 34050 34050 34050 0
283 20250401 141800 142201250 34050 34050 34050 34050 0
284 20250401 141700 142201250 34050 34050 34050 34050 1
285 20250401 141600 142167200 34200 34200 34200 34200 0
286 20250401 141500 142167200 34200 34200 34200 34200 0
287 20250401 141400 142167200 34200 34200 34200 34200 0
288 20250401 141300 142167200 34200 34200 34200 34200 0
289 20250401 141200 142167200 34200 34200 34200 34200 0
290 20250401 141100 142167200 34200 34200 34200 34200 0
291 20250401 141000 142167200 34200 34200 34200 34200 0
292 20250401 140900 142167200 34200 34200 34200 34200 0
293 20250401 140800 142167200 34200 34200 34200 34200 60
294 20250401 140700 140115200 34200 34200 34200 34200 0
295 20250401 140600 140115200 34200 34200 34200 34200 0
296 20250401 140500 140115200 34200 34200 34200 34200 52
297 20250401 140400 138336800 34050 34050 34050 34050 21
298 20250401 140300 137621750 34200 34200 34200 34200 0
299 20250401 140200 137621750 34200 34200 34200 34200 0
300 20250401 140100 137621750 34200 34200 34200 34200 0
301 20250401 140000 137621750 34200 34200 34200 34200 12
302 20250401 135900 137211350 34100 34100 34100 34100 0
303 20250401 135800 137211350 34100 34100 34100 34100 0
304 20250401 135700 137211350 34100 34100 34100 34100 0
305 20250401 135600 137211350 34100 34100 34100 34100 0
306 20250401 135500 137211350 34100 34100 34100 34100 0
307 20250401 135400 137211350 34100 34100 34100 34100 0
308 20250401 135300 137211350 34100 34100 34100 34100 0
309 20250401 135200 137211350 34100 34100 34100 34100 0
310 20250401 135100 137211350 34100 34100 34100 34100 0
311 20250401 135000 137211350 34100 34100 34100 34100 9
312 20250401 134900 136904450 34050 34050 34050 34050 0
313 20250401 134800 136904450 34050 34050 34050 34050 0
314 20250401 134700 136904450 34050 34050 34050 34050 0
315 20250401 134600 136904450 34050 34050 34050 34050 0
316 20250401 134500 136904450 34050 34050 34050 34050 0
317 20250401 134400 136904450 34050 34050 34050 34050 0
318 20250401 134300 136904450 34050 34050 34050 34050 0
319 20250401 134200 136904450 34050 34050 34050 34050 0
320 20250401 134100 136904450 34050 34050 34050 34050 0
321 20250401 134000 136904450 34050 34050 34050 34050 0
322 20250401 133900 136904450 34050 34050 34050 34050 0
323 20250401 133800 136904450 34050 34050 34050 34050 0
324 20250401 133700 136904450 34050 34050 34050 34050 72
325 20250401 133600 134452850 34200 34200 34200 34200 0
326 20250401 133500 134452850 34200 34200 34200 34200 0
327 20250401 133400 134452850 34200 34200 34200 34200 38
328 20250401 133300 133153250 34200 34200 34200 34200 6
329 20250401 133200 132948050 34200 34200 34200 34200 0
330 20250401 133100 132948050 34200 34200 34200 34200 1
331 20250401 133000 132913850 34000 34000 34000 34000 0
332 20250401 132900 132913850 34000 34000 34000 34000 0
333 20250401 132800 132913850 34000 34000 34000 34000 0
334 20250401 132700 132913850 34000 34000 34000 34000 0
335 20250401 132600 132913850 34000 34000 34000 34000 15
336 20250401 132500 132403850 34000 34000 34000 34000 35
337 20250401 132400 131213850 34050 34050 34050 34050 0
338 20250401 132300 131213850 34050 34050 34050 34050 0
339 20250401 132200 131213850 34050 34050 34050 34050 0
340 20250401 132100 131213850 34050 34050 34050 34050 0
341 20250401 132000 131213850 34050 34050 34050 34050 0
342 20250401 131900 131213850 34050 34050 34050 34050 0
343 20250401 131800 131213850 34050 34050 34050 34050 0
344 20250401 131700 131213850 34050 34050 34050 34050 0
345 20250401 131600 131213850 34050 34050 34050 34050 0
346 20250401 131500 131213850 34050 34050 34050 34050 0
347 20250401 131400 131213850 34050 34050 34050 34050 0
348 20250401 131300 131213850 34050 34050 34050 34050 0
349 20250401 131200 131213850 34050 34050 34050 34050 0
350 20250401 131100 131213850 34050 34050 34050 34050 20
351 20250401 131000 130532850 34100 34100 34100 34100 0
352 20250401 130900 130532850 34100 34100 34100 34100 0
353 20250401 130800 130532850 34100 34100 34100 34100 0
354 20250401 130700 130532850 34100 34100 34100 34100 0
355 20250401 130600 130532850 34100 34100 34100 34100 0
356 20250401 130500 130532850 34100 34100 34100 34100 5
357 20250401 130400 130362350 34300 34300 34300 34300 0
358 20250401 130300 130362350 34300 34300 34300 34300 0
359 20250401 130200 130362350 34300 34300 34300 34300 0
360 20250401 130100 130362350 34300 34300 34300 34300 0
361 20250401 130000 130362350 34300 34300 34300 34300 0
362 20250401 125900 130362350 34300 34300 34300 34300 0
363 20250401 125800 130362350 34300 34300 34300 34300 0
364 20250401 125700 130362350 34300 34300 34300 34300 0
365 20250401 125600 130362350 34300 34250 34300 34250 4
366 20250401 125500 130225250 34050 34050 34050 34050 0
367 20250401 125400 130225250 34050 34050 34050 34050 0
368 20250401 125300 130225250 34050 34050 34050 34050 0
369 20250401 125200 130225250 34050 34050 34050 34050 0
370 20250401 125100 130225250 34050 34050 34050 34050 0
371 20250401 125000 130225250 34050 34050 34050 34050 0
372 20250401 124900 130225250 34050 34050 34050 34050 0
373 20250401 124800 130225250 34050 34050 34050 34050 0
374 20250401 124700 130225250 34050 34050 34050 34050 0
375 20250401 124600 130225250 34050 34050 34050 34050 1
376 20250401 124500 130191200 34050 34050 34050 34050 1
377 20250401 124400 130157150 34250 34250 34250 34250 0
378 20250401 124300 130157150 34250 34250 34250 34250 0
379 20250401 124200 130157150 34250 34250 34250 34250 0
380 20250401 124100 130157150 34250 34250 34250 34250 0
381 20250401 124000 130157150 34250 34250 34250 34250 0
382 20250401 123900 130157150 34250 34250 34250 34250 0
383 20250401 123800 130157150 34250 34250 34250 34250 0
384 20250401 123700 130157150 34250 34250 34250 34250 0
385 20250401 123600 130157150 34250 34250 34250 34250 0
386 20250401 123500 130157150 34250 34250 34250 34250 0
387 20250401 123400 130157150 34250 34250 34250 34250 1
388 20250401 123300 130122900 34100 34100 34100 34100 0
389 20250401 123200 130122900 34100 34100 34100 34100 2
390 20250401 123100 130054700 34100 34100 34100 34100 1
391 20250401 123000 130020600 34050 34050 34050 34050 0
392 20250401 122900 130020600 34050 34050 34050 34050 50
393 20250401 122800 128318100 34200 34200 34200 34200 0
394 20250401 122700 128318100 34200 34200 34200 34200 0
395 20250401 122600 128318100 34200 34200 34200 34200 0
396 20250401 122500 128318100 34200 34200 34200 34200 0
397 20250401 122400 128318100 34200 34200 34200 34200 0
398 20250401 122300 128318100 34200 34200 34200 34200 0
399 20250401 122200 128318100 34200 34200 34200 34200 0
400 20250401 122100 128318100 34200 34200 34200 34200 0
401 20250401 122000 128318100 34200 34200 34200 34200 0
402 20250401 121900 128318100 34200 34200 34200 34200 0
403 20250401 121800 128318100 34200 34200 34200 34200 0
404 20250401 121700 128318100 34200 34200 34200 34200 0
405 20250401 121600 128318100 34200 34200 34200 34200 0
406 20250401 121500 128318100 34200 34200 34200 34200 100
407 20250401 121400 124898100 33950 33950 33950 33950 0
408 20250401 121300 124898100 33950 33950 33950 33950 0
409 20250401 121200 124898100 33950 33950 33950 33950 0
410 20250401 121100 124898100 33950 33950 33950 33950 0
411 20250401 121000 124898100 33950 33950 33950 33950 0
412 20250401 120900 124898100 33950 33950 33950 33950 0
413 20250401 120800 124898100 33950 33950 33950 33950 0
414 20250401 120700 124898100 33950 33950 33950 33950 0
415 20250401 120600 124898100 33950 33950 33950 33950 0
416 20250401 120500 124898100 33950 33950 33950 33950 0
417 20250401 120400 124898100 33950 33950 33950 33950 0
418 20250401 120300 124898100 33950 33950 33950 33950 0
419 20250401 120200 124898100 33950 33950 33950 33950 0
420 20250401 120100 124898100 33950 33950 33950 33950 0
421 20250401 120000 124898100 33950 33950 33950 33950 0
422 20250401 115900 124898100 33950 33950 33950 33950 0
423 20250401 115800 124898100 33950 33950 33950 33950 58
424 20250401 115700 122929000 34000 34000 34000 34000 58
425 20250401 115600 120957000 34000 34000 34000 34000 0
426 20250401 115500 120957000 34000 34000 34000 34000 1
427 20250401 115400 120923000 34100 34100 34100 34100 0
428 20250401 115300 120923000 34100 34100 34100 34100 0
429 20250401 115200 120923000 34100 34100 34100 34100 0
430 20250401 115100 120923000 34100 34100 34100 34100 0
431 20250401 115000 120923000 34100 34100 34100 34100 0
432 20250401 114900 120923000 34100 34100 34100 34100 0
433 20250401 114800 120923000 34100 34100 34100 34100 0
434 20250401 114700 120923000 34100 34100 34100 34100 0
435 20250401 114600 120923000 34100 34100 34100 34100 0
436 20250401 114500 120923000 34100 34100 34100 34100 0
437 20250401 114400 120923000 34100 34100 34100 34100 1
438 20250401 114300 120888900 34100 34100 34100 34100 10
439 20250401 114200 120547900 34200 34200 34200 34200 0
440 20250401 114100 120547900 34200 34200 34200 34200 0
441 20250401 114000 120547900 34200 34200 34200 34200 4
442 20250401 113900 120411100 34200 34200 34200 34200 0
443 20250401 113800 120411100 34200 34200 34200 34200 0
444 20250401 113700 120411100 34200 34200 34200 34200 0
445 20250401 113600 120411100 34200 34200 34200 34200 0
446 20250401 113500 120411100 34200 34200 34200 34200 16
447 20250401 113400 119863900 34200 34200 34200 34200 0
448 20250401 113300 119863900 34200 34200 34200 34200 0
449 20250401 113200 119863900 34200 34200 34200 34200 100
450 20250401 113100 116443900 34200 34200 34200 34200 0
451 20250401 113000 116443900 34200 34200 34200 34200 0
452 20250401 112900 116443900 34200 34200 34200 34200 4
453 20250401 112800 116307100 34200 34050 34200 34050 44
454 20250401 112700 114808750 34050 34050 34050 34050 0
455 20250401 112600 114808750 34050 34000 34050 34000 68
456 20250401 112500 112495800 34000 34000 34000 34000 4
457 20250401 112400 112359800 34000 34000 34000 34000 0
458 20250401 112300 112359800 34000 34000 34000 34000 0
459 20250401 112200 112359800 34000 34000 34000 34000 0
460 20250401 112100 112359800 34000 34000 34000 34000 0
461 20250401 112000 112359800 34000 34000 34000 34000 0
462 20250401 111900 112359800 34000 34000 34000 34000 0
463 20250401 111800 112359800 34000 33950 34000 33950 190
464 20250401 111700 105901300 33650 33800 33800 33650 202
465 20250401 111600 99094950 33950 33950 33950 33950 1
466 20250401 111500 99061000 33950 33950 33950 33950 0
467 20250401 111400 99061000 33950 33950 33950 33950 0
468 20250401 111300 99061000 33950 33950 33950 33950 0
469 20250401 111200 99061000 33950 33950 33950 33950 0
470 20250401 111100 99061000 33950 33950 33950 33950 0
471 20250401 111000 99061000 33950 33950 33950 33950 0
472 20250401 110900 99061000 33950 33950 33950 33950 3
473 20250401 110800 98959150 33950 33950 33950 33950 0
474 20250401 110700 98959150 33950 33950 33950 33950 50
475 20250401 110600 97261650 33900 33900 33900 33900 156
476 20250401 110500 91973250 33900 33900 33900 33900 0
477 20250401 110400 91973250 33900 33900 33900 33900 0
478 20250401 110300 91973250 33900 33850 33900 33850 237
479 20250401 110200 83949950 33850 33850 33850 33850 0
480 20250401 110100 83949950 33850 33850 33850 33850 0
481 20250401 110000 83949950 33850 33850 33850 33850 1
482 20250401 105900 83916100 33850 33800 33850 33800 3
483 20250401 105800 83814600 33700 33700 33700 33700 0
484 20250401 105700 83814600 33700 33700 33700 33700 0
485 20250401 105600 83814600 33700 33700 33700 33700 0
486 20250401 105500 83814600 33700 33700 33700 33700 0
487 20250401 105400 83814600 33700 33700 33700 33700 0
488 20250401 105300 83814600 33700 33700 33700 33700 0
489 20250401 105200 83814600 33700 33700 33700 33700 0
490 20250401 105100 83814600 33700 33700 33700 33700 0
491 20250401 105000 83814600 33700 33700 33700 33700 0
492 20250401 104900 83814600 33700 33700 33700 33700 0
493 20250401 104800 83814600 33700 33700 33700 33700 0
494 20250401 104700 83814600 33700 33700 33700 33700 0
495 20250401 104600 83814600 33700 33700 33700 33700 0
496 20250401 104500 83814600 33700 33700 33700 33700 0
497 20250401 104400 83814600 33700 33700 33700 33700 17
498 20250401 104300 83241700 33650 33650 33650 33650 18
499 20250401 104200 82636000 33600 33600 33600 33600 0
500 20250401 104100 82636000 33600 33600 33600 33600 0
501 20250401 104000 82636000 33600 33600 33600 33600 0
502 20250401 103900 82636000 33600 33600 33600 33600 0
503 20250401 103800 82636000 33600 33600 33600 33600 0
504 20250401 103700 82636000 33600 33600 33600 33600 0
505 20250401 103600 82636000 33600 33600 33600 33600 0
506 20250401 103500 82636000 33600 33600 33600 33600 0
507 20250401 103400 82636000 33600 33600 33600 33600 0
508 20250401 103300 82636000 33600 33600 33600 33600 0
509 20250401 103200 82636000 33600 33650 33650 33600 301
510 20250401 103100 72507400 33500 33500 33500 33500 0
511 20250401 103000 72507400 33500 33500 33500 33500 0
512 20250401 102900 72507400 33500 33500 33500 33500 0
513 20250401 102800 72507400 33500 33500 33500 33500 0
514 20250401 102700 72507400 33500 33500 33500 33500 0
515 20250401 102600 72507400 33500 33500 33500 33500 0
516 20250401 102500 72507400 33500 33500 33500 33500 0
517 20250401 102400 72507400 33500 33500 33500 33500 0
518 20250401 102300 72507400 33500 33500 33500 33500 0
519 20250401 102200 72507400 33500 33500 33500 33500 0
520 20250401 102100 72507400 33500 33500 33500 33500 0
521 20250401 102000 72507400 33500 33500 33500 33500 40
522 20250401 101900 71167400 33500 33500 33500 33500 0
523 20250401 101800 71167400 33500 33500 33500 33500 0
524 20250401 101700 71167400 33500 33500 33500 33500 0
525 20250401 101600 71167400 33500 33500 33500 33500 0
526 20250401 101500 71167400 33500 33500 33500 33500 0
527 20250401 101400 71167400 33500 33500 33500 33500 50
528 20250401 101300 69492400 33650 33650 33650 33650 0
529 20250401 101200 69492400 33650 33650 33650 33650 5
530 20250401 101100 69324150 33650 33650 33650 33650 1
531 20250401 101000 69290500 33550 33550 33550 33550 0
532 20250401 100900 69290500 33550 33550 33550 33550 0
533 20250401 100800 69290500 33550 33550 33550 33550 0
534 20250401 100700 69290500 33550 33550 33550 33550 0
535 20250401 100600 69290500 33550 33550 33550 33550 280
536 20250401 100500 59896500 33550 33550 33550 33550 0
537 20250401 100400 59896500 33550 33550 33550 33550 0
538 20250401 100300 59896500 33550 33550 33550 33550 30
539 20250401 100200 58890000 33600 33600 33600 33600 1
540 20250401 100100 58856400 33650 33650 33650 33650 0
541 20250401 100000 58856400 33650 33650 33650 33650 0
542 20250401 095900 58856400 33650 33650 33650 33650 0
543 20250401 095800 58856400 33650 33650 33650 33650 0
544 20250401 095700 58856400 33650 33650 33650 33650 0
545 20250401 095600 58856400 33650 33650 33650 33650 97
546 20250401 095500 55592350 33700 33700 33700 33700 3
547 20250401 095400 55491250 33650 33650 33650 33650 0
548 20250401 095300 55491250 33650 33650 33650 33650 203
549 20250401 095200 48660300 33800 33800 33800 33800 0
550 20250401 095100 48660300 33800 33800 33800 33800 1
551 20250401 095000 48626500 33800 33800 33800 33800 0
552 20250401 094900 48626500 33800 33800 33800 33800 0
553 20250401 094800 48626500 33800 33800 33800 33800 0
554 20250401 094700 48626500 33800 33800 33800 33800 8
555 20250401 094600 48356100 33650 33650 33650 33650 0
556 20250401 094500 48356100 33650 33650 33650 33650 0
557 20250401 094400 48356100 33650 33650 33650 33650 0
558 20250401 094300 48356100 33650 33650 33650 33650 18
559 20250401 094200 47750400 33650 33650 33650 33650 0
560 20250401 094100 47750400 33650 33650 33650 33650 0
561 20250401 094000 47750400 33650 33650 33650 33650 0
562 20250401 093900 47750400 33650 33650 33650 33650 2
563 20250401 093800 47683100 33650 33650 33650 33650 0
564 20250401 093700 47683100 33650 33650 33650 33650 0
565 20250401 093600 47683100 33650 33650 33650 33650 280
566 20250401 093500 38261100 33800 33800 33800 33800 1
567 20250401 093400 38227300 33600 33600 33600 33600 0
568 20250401 093300 38227300 33600 33600 33600 33600 0
569 20250401 093200 38227300 33600 33600 33600 33600 15
570 20250401 093100 37723300 33650 33650 33650 33650 1
571 20250401 093000 37689650 33650 33650 33650 33650 0
572 20250401 092900 37689650 33650 33650 33650 33650 10
573 20250401 092800 37353150 33800 33800 33800 33800 0
574 20250401 092700 37353150 33800 33800 33800 33800 1
575 20250401 092600 37319350 33650 33650 33650 33650 13
576 20250401 092500 36881900 33800 33800 33800 33800 1
577 20250401 092400 36848100 33700 33700 33700 33700 10
578 20250401 092300 36511100 33800 33800 33800 33800 0
579 20250401 092200 36511100 33800 33800 33800 33800 0
580 20250401 092100 36511100 33800 33800 33800 33800 2
581 20250401 092000 36443500 33700 33500 33700 33500 41
582 20250401 091900 35063800 33650 33700 33700 33650 10
583 20250401 091800 34727250 33500 33800 33800 33500 878
584 20250401 091700 5271200 33800 33800 33800 33800 0
585 20250401 091600 5271200 33800 33800 33800 33800 0
586 20250401 091500 5271200 33800 33800 33800 33800 0
587 20250401 091400 5271200 33800 33800 33800 33800 0
588 20250401 091300 5271200 33800 33800 33800 33800 30
589 20250401 091200 4257200 33800 33800 33800 33800 0
590 20250401 091100 4257200 33800 33950 33950 33800 8
591 20250401 091000 3986500 33850 33850 33850 33850 0
592 20250401 090900 3986500 33850 33850 33850 33850 0
593 20250401 090800 3986500 33850 33850 33850 33850 41
594 20250401 090700 2598650 33850 33850 33850 33850 0
595 20250401 090600 2598650 33850 33850 33850 33850 0
596 20250401 090500 2598650 33850 33850 33850 33850 0
597 20250401 090400 2598650 33850 33850 33850 33850 14
598 20250401 090300 2124750 33600 33600 33600 33600 36
599 20250401 090200 915150 33600 33600 33600 33600 1
600 20250401 090100 881550 33950 33950 33950 33950 0
601 20250401 090000 881550 33950 33900 33950 33900 26

1
007160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,5000000,0,168500000000,0.00
20250327,0,5000000,0,171500000000,0.00
20250326,0,5000000,0,169000000000,0.00
20250325,0,5000000,0,168500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 5000000 0 168500000000 0.00
3 20250327 0 5000000 0 171500000000 0.00
4 20250326 0 5000000 0 169000000000 0.00
5 20250325 0 5000000 0 168500000000 0.00