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
007540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,102209300,41150,41150,41150,41150,78
20250401,185800,102209300,41150,41150,41150,41150,0
20250401,185700,102209300,41150,41150,41150,41150,0
20250401,185600,102209300,41150,41150,41150,41150,0
20250401,185500,102209300,41150,41150,41150,41150,0
20250401,185400,102209300,41150,41150,41150,41150,0
20250401,185300,102209300,41150,41150,41150,41150,0
20250401,185200,102209300,41150,41150,41150,41150,0
20250401,185100,102209300,41150,41150,41150,41150,0
20250401,185000,102209300,41150,41150,41150,41150,0
20250401,184900,102209300,41150,41150,41150,41150,0
20250401,184800,102209300,41150,41150,41150,41150,0
20250401,184700,102209300,41150,41150,41150,41150,0
20250401,184600,102209300,41150,41150,41150,41150,0
20250401,184500,102209300,41150,41150,41150,41150,0
20250401,184400,102209300,41150,41150,41150,41150,0
20250401,184300,102209300,41150,41150,41150,41150,0
20250401,184200,102209300,41150,41150,41150,41150,0
20250401,184100,102209300,41150,41150,41150,41150,0
20250401,184000,102209300,41150,41150,41150,41150,0
20250401,183900,102209300,41150,41150,41150,41150,0
20250401,183800,102209300,41150,41150,41150,41150,0
20250401,183700,102209300,41150,41150,41150,41150,0
20250401,183600,102209300,41150,41150,41150,41150,0
20250401,183500,102209300,41150,41150,41150,41150,0
20250401,183400,102209300,41150,41150,41150,41150,0
20250401,183300,102209300,41150,41150,41150,41150,0
20250401,183200,102209300,41150,41150,41150,41150,0
20250401,183100,102209300,41150,41150,41150,41150,0
20250401,183000,102209300,41150,41150,41150,41150,0
20250401,182900,102209300,41150,41150,41150,41150,78
20250401,182800,102209300,41150,41150,41150,41150,0
20250401,182700,102209300,41150,41150,41150,41150,0
20250401,182600,102209300,41150,41150,41150,41150,0
20250401,182500,102209300,41150,41150,41150,41150,0
20250401,182400,102209300,41150,41150,41150,41150,0
20250401,182300,102209300,41150,41150,41150,41150,0
20250401,182200,102209300,41150,41150,41150,41150,0
20250401,182100,102209300,41150,41150,41150,41150,0
20250401,182000,102209300,41150,41150,41150,41150,0
20250401,181900,102209300,41150,41150,41150,41150,0
20250401,181800,102209300,41150,41150,41150,41150,0
20250401,181700,102209300,41150,41150,41150,41150,0
20250401,181600,102209300,41150,41150,41150,41150,0
20250401,181500,102209300,41150,41150,41150,41150,0
20250401,181400,102209300,41150,41150,41150,41150,0
20250401,181300,102209300,41150,41150,41150,41150,0
20250401,181200,102209300,41150,41150,41150,41150,0
20250401,181100,102209300,41150,41150,41150,41150,0
20250401,181000,102209300,41150,41150,41150,41150,0
20250401,180900,102209300,41150,41150,41150,41150,0
20250401,180800,102209300,41150,41150,41150,41150,0
20250401,180700,102209300,41150,41150,41150,41150,0
20250401,180600,102209300,41150,41150,41150,41150,0
20250401,180500,102209300,41150,41150,41150,41150,0
20250401,180400,102209300,41150,41150,41150,41150,0
20250401,180300,102209300,41150,41150,41150,41150,0
20250401,180200,102209300,41150,41150,41150,41150,0
20250401,180100,102209300,41150,41150,41150,41150,0
20250401,180000,102209300,41150,41150,41150,41150,0
20250401,175900,102209300,41150,41150,41150,41150,78
20250401,175800,102209300,41150,41150,41150,41150,0
20250401,175700,102209300,41150,41150,41150,41150,0
20250401,175600,102209300,41150,41150,41150,41150,0
20250401,175500,102209300,41150,41150,41150,41150,0
20250401,175400,102209300,41150,41150,41150,41150,0
20250401,175300,102209300,41150,41150,41150,41150,0
20250401,175200,102209300,41150,41150,41150,41150,0
20250401,175100,102209300,41150,41150,41150,41150,0
20250401,175000,102209300,41150,41150,41150,41150,0
20250401,174900,102209300,41150,41150,41150,41150,0
20250401,174800,102209300,41150,41150,41150,41150,0
20250401,174700,102209300,41150,41150,41150,41150,0
20250401,174600,102209300,41150,41150,41150,41150,0
20250401,174500,102209300,41150,41150,41150,41150,0
20250401,174400,102209300,41150,41150,41150,41150,0
20250401,174300,102209300,41150,41150,41150,41150,0
20250401,174200,102209300,41150,41150,41150,41150,0
20250401,174100,102209300,41150,41150,41150,41150,0
20250401,174000,102209300,41150,41150,41150,41150,0
20250401,173900,102209300,41150,41150,41150,41150,0
20250401,173800,102209300,41150,41150,41150,41150,0
20250401,173700,102209300,41150,41150,41150,41150,0
20250401,173600,102209300,41150,41150,41150,41150,0
20250401,173500,102209300,41150,41150,41150,41150,0
20250401,173400,102209300,41150,41150,41150,41150,0
20250401,173300,102209300,41150,41150,41150,41150,0
20250401,173200,102209300,41150,41150,41150,41150,0
20250401,173100,102209300,41150,41150,41150,41150,0
20250401,173000,102209300,41150,41150,41150,41150,0
20250401,172900,102209300,41150,41150,41150,41150,78
20250401,172800,102209300,41150,41150,41150,41150,0
20250401,172700,102209300,41150,41150,41150,41150,0
20250401,172600,102209300,41150,41150,41150,41150,0
20250401,172500,102209300,41150,41150,41150,41150,0
20250401,172400,102209300,41150,41150,41150,41150,0
20250401,172300,102209300,41150,41150,41150,41150,0
20250401,172200,102209300,41150,41150,41150,41150,0
20250401,172100,102209300,41150,41150,41150,41150,0
20250401,172000,102209300,41150,41150,41150,41150,0
20250401,171900,102209300,41150,41150,41150,41150,0
20250401,171800,102209300,41150,41150,41150,41150,0
20250401,171700,102209300,41150,41150,41150,41150,0
20250401,171600,102209300,41150,41150,41150,41150,0
20250401,171500,102209300,41150,41150,41150,41150,0
20250401,171400,102209300,41150,41150,41150,41150,0
20250401,171300,102209300,41150,41150,41150,41150,0
20250401,171200,102209300,41150,41150,41150,41150,0
20250401,171100,102209300,41150,41150,41150,41150,0
20250401,171000,102209300,41150,41150,41150,41150,0
20250401,170900,102209300,41150,41150,41150,41150,0
20250401,170800,102209300,41150,41150,41150,41150,0
20250401,170700,102209300,41150,41150,41150,41150,0
20250401,170600,102209300,41150,41150,41150,41150,0
20250401,170500,102209300,41150,41150,41150,41150,0
20250401,170400,102209300,41150,41150,41150,41150,0
20250401,170300,102209300,41150,41150,41150,41150,0
20250401,170200,102209300,41150,41150,41150,41150,0
20250401,170100,102209300,41150,41150,41150,41150,0
20250401,170000,102209300,41150,41150,41150,41150,0
20250401,165900,102209300,41150,41150,41150,41150,78
20250401,165800,102209300,41150,41150,41150,41150,0
20250401,165700,102209300,41150,41150,41150,41150,0
20250401,165600,102209300,41150,41150,41150,41150,0
20250401,165500,102209300,41150,41150,41150,41150,0
20250401,165400,102209300,41150,41150,41150,41150,0
20250401,165300,102209300,41150,41150,41150,41150,0
20250401,165200,102209300,41150,41150,41150,41150,0
20250401,165100,102209300,41150,41150,41150,41150,0
20250401,165000,102209300,41150,41150,41150,41150,0
20250401,164900,102209300,41150,41150,41150,41150,0
20250401,164800,102209300,41150,41150,41150,41150,0
20250401,164700,102209300,41150,41150,41150,41150,0
20250401,164600,102209300,41150,41150,41150,41150,0
20250401,164500,102209300,41150,41150,41150,41150,0
20250401,164400,102209300,41150,41150,41150,41150,0
20250401,164300,102209300,41150,41150,41150,41150,0
20250401,164200,102209300,41150,41150,41150,41150,0
20250401,164100,102209300,41150,41150,41150,41150,0
20250401,164000,102209300,41150,41150,41150,41150,0
20250401,163900,102209300,41150,41150,41150,41150,0
20250401,163800,102209300,41150,41150,41150,41150,0
20250401,163700,102209300,41150,41150,41150,41150,0
20250401,163600,102209300,41150,41150,41150,41150,0
20250401,163500,102209300,41150,41150,41150,41150,0
20250401,163400,102209300,41150,41150,41150,41150,0
20250401,163300,102209300,41150,41150,41150,41150,0
20250401,163200,102209300,41150,41150,41150,41150,0
20250401,163100,102209300,41150,41150,41150,41150,0
20250401,163000,102209300,41150,41150,41150,41150,0
20250401,162900,102209300,41150,41150,41150,41150,78
20250401,162800,102209300,41150,41150,41150,41150,0
20250401,162700,102209300,41150,41150,41150,41150,0
20250401,162600,102209300,41150,41150,41150,41150,0
20250401,162500,102209300,41150,41150,41150,41150,0
20250401,162400,102209300,41150,41150,41150,41150,0
20250401,162300,102209300,41150,41150,41150,41150,0
20250401,162200,102209300,41150,41150,41150,41150,0
20250401,162100,102209300,41150,41150,41150,41150,0
20250401,162000,102209300,41150,41150,41150,41150,0
20250401,161900,102209300,41150,41150,41150,41150,0
20250401,161800,102209300,41150,41150,41150,41150,0
20250401,161700,102209300,41150,41150,41150,41150,0
20250401,161600,102209300,41150,41150,41150,41150,0
20250401,161500,102209300,41150,41150,41150,41150,0
20250401,161400,102209300,41150,41150,41150,41150,0
20250401,161300,102209300,41150,41150,41150,41150,0
20250401,161200,102209300,41150,41150,41150,41150,0
20250401,161100,102209300,41150,41150,41150,41150,0
20250401,161000,102209300,41150,41150,41150,41150,0
20250401,160900,102209300,41150,41150,41150,41150,0
20250401,160800,102209300,41150,41150,41150,41150,0
20250401,160700,102209300,41150,41150,41150,41150,0
20250401,160600,102209300,41150,41150,41150,41150,0
20250401,160500,102209300,41150,41150,41150,41150,0
20250401,160400,102209300,41150,41150,41150,41150,0
20250401,160300,102209300,41150,41150,41150,41150,0
20250401,160200,102209300,41150,41150,41150,41150,0
20250401,160100,102209300,41150,41150,41150,41150,0
20250401,160000,102209300,41150,41150,41150,41150,0
20250401,155900,102209300,41150,41150,41150,41150,78
20250401,155800,102209300,41150,41150,41150,41150,0
20250401,155700,102209300,41150,41150,41150,41150,0
20250401,155600,102209300,41150,41150,41150,41150,0
20250401,155500,102209300,41150,41150,41150,41150,0
20250401,155400,102209300,41150,41150,41150,41150,0
20250401,155300,102209300,41150,41150,41150,41150,0
20250401,155200,102209300,41150,41150,41150,41150,0
20250401,155100,102209300,41150,41150,41150,41150,0
20250401,155000,102209300,41150,41150,41150,41150,0
20250401,154900,102209300,41150,41150,41150,41150,0
20250401,154800,102209300,41150,41150,41150,41150,0
20250401,154700,102209300,41150,41150,41150,41150,0
20250401,154600,102209300,41150,41150,41150,41150,0
20250401,154500,102209300,41150,41150,41150,41150,0
20250401,154400,102209300,41150,41150,41150,41150,0
20250401,154300,102209300,41150,41150,41150,41150,0
20250401,154200,102209300,41150,41150,41150,41150,0
20250401,154100,102209300,41150,41150,41150,41150,0
20250401,154000,102209300,41150,41150,41150,41150,0
20250401,153900,102209300,41150,41150,41150,41150,0
20250401,153800,102209300,41150,41150,41150,41150,0
20250401,153700,102209300,41150,41150,41150,41150,0
20250401,153600,102209300,41150,41150,41150,41150,0
20250401,153500,102209300,41150,41150,41150,41150,0
20250401,153400,102209300,41150,41150,41150,41150,0
20250401,153300,102209300,41150,41150,41150,41150,0
20250401,153200,102209300,41150,41150,41150,41150,0
20250401,153100,102209300,41150,41150,41150,41150,0
20250401,153000,102209300,41150,41150,41150,41150,78
20250401,152900,98999600,40900,40900,40900,40900,0
20250401,152800,98999600,40900,40900,40900,40900,0
20250401,152700,98999600,40900,40900,40900,40900,0
20250401,152600,98999600,40900,40900,40900,40900,0
20250401,152500,98999600,40900,40900,40900,40900,0
20250401,152400,98999600,40900,40900,40900,40900,0
20250401,152300,98999600,40900,40900,40900,40900,0
20250401,152200,98999600,40900,40900,40900,40900,0
20250401,152100,98999600,40900,40900,40900,40900,0
20250401,152000,98999600,40900,40900,40900,40900,0
20250401,151900,98999600,40900,40900,40900,40900,0
20250401,151800,98999600,40900,40900,40900,40900,0
20250401,151700,98999600,40900,40900,40900,40900,1
20250401,151600,98958700,40900,40900,40900,40900,0
20250401,151500,98958700,40900,40900,40900,40900,0
20250401,151400,98958700,40900,40900,40900,40900,0
20250401,151300,98958700,40900,40900,40900,40900,0
20250401,151200,98958700,40900,40900,40900,40900,3
20250401,151100,98836000,40900,40900,40900,40900,0
20250401,151000,98836000,40900,40900,40900,40900,1
20250401,150900,98795100,40950,40950,40950,40950,5
20250401,150800,98590350,40950,40950,40950,40950,1
20250401,150700,98549400,40950,40950,40950,40950,0
20250401,150600,98549400,40950,40950,40950,40950,0
20250401,150500,98549400,40950,41000,41000,40950,28
20250401,150400,97402050,41000,41000,41000,41000,0
20250401,150300,97402050,41000,41000,41000,41000,0
20250401,150200,97402050,41000,41000,41000,41000,0
20250401,150100,97402050,41000,41000,41000,41000,0
20250401,150000,97402050,41000,41000,41000,41000,0
20250401,145900,97402050,41000,41000,41000,41000,0
20250401,145800,97402050,41000,41000,41000,41000,0
20250401,145700,97402050,41000,41000,41000,41000,0
20250401,145600,97402050,41000,41000,41000,41000,0
20250401,145500,97402050,41000,41000,41000,41000,0
20250401,145400,97402050,41000,41000,41000,41000,0
20250401,145300,97402050,41000,41000,41000,41000,0
20250401,145200,97402050,41000,41000,41000,41000,0
20250401,145100,97402050,41000,41000,41000,41000,0
20250401,145000,97402050,41000,41000,41000,41000,0
20250401,144900,97402050,41000,41000,41000,41000,0
20250401,144800,97402050,41000,41000,41000,41000,0
20250401,144700,97402050,41000,41000,41000,41000,0
20250401,144600,97402050,41000,41000,41000,41000,0
20250401,144500,97402050,41000,41000,41000,41000,4
20250401,144400,97238050,41100,41100,41100,41100,0
20250401,144300,97238050,41100,41100,41100,41100,0
20250401,144200,97238050,41100,41100,41100,41100,0
20250401,144100,97238050,41100,41100,41100,41100,0
20250401,144000,97238050,41100,41100,41100,41100,0
20250401,143900,97238050,41100,41100,41100,41100,0
20250401,143800,97238050,41100,41100,41100,41100,0
20250401,143700,97238050,41100,41100,41100,41100,0
20250401,143600,97238050,41100,41100,41100,41100,0
20250401,143500,97238050,41100,41100,41100,41100,0
20250401,143400,97238050,41100,41100,41100,41100,0
20250401,143300,97238050,41100,41100,41100,41100,0
20250401,143200,97238050,41100,41100,41100,41100,0
20250401,143100,97238050,41100,41100,41100,41100,0
20250401,143000,97238050,41100,41100,41100,41100,0
20250401,142900,97238050,41100,41100,41100,41100,0
20250401,142800,97238050,41100,41100,41100,41100,0
20250401,142700,97238050,41100,41100,41100,41100,0
20250401,142600,97238050,41100,41100,41100,41100,0
20250401,142500,97238050,41100,41100,41100,41100,0
20250401,142400,97238050,41100,41100,41100,41100,0
20250401,142300,97238050,41100,41100,41100,41100,0
20250401,142200,97238050,41100,41100,41100,41100,0
20250401,142100,97238050,41100,41100,41100,41100,0
20250401,142000,97238050,41100,41100,41100,41100,0
20250401,141900,97238050,41100,41100,41100,41100,0
20250401,141800,97238050,41100,41100,41100,41100,1
20250401,141700,97196950,41100,41100,41100,41100,0
20250401,141600,97196950,41100,41100,41100,41100,0
20250401,141500,97196950,41100,41100,41100,41100,0
20250401,141400,97196950,41100,41100,41100,41100,0
20250401,141300,97196950,41100,41100,41100,41100,0
20250401,141200,97196950,41100,41100,41100,41100,0
20250401,141100,97196950,41100,41100,41100,41100,0
20250401,141000,97196950,41100,41100,41100,41100,0
20250401,140900,97196950,41100,41000,41100,41000,7
20250401,140800,96909750,41100,41000,41100,41000,22
20250401,140700,96007550,41000,41000,41000,41000,0
20250401,140600,96007550,41000,41000,41000,41000,0
20250401,140500,96007550,41000,41000,41000,41000,5
20250401,140400,95802550,41100,41100,41100,41100,0
20250401,140300,95802550,41100,41100,41100,41100,0
20250401,140200,95802550,41100,41100,41100,41100,0
20250401,140100,95802550,41100,41100,41100,41100,0
20250401,140000,95802550,41100,41100,41100,41100,0
20250401,135900,95802550,41100,41100,41100,41100,0
20250401,135800,95802550,41100,41100,41100,41100,0
20250401,135700,95802550,41100,41100,41100,41100,0
20250401,135600,95802550,41100,41100,41100,41100,0
20250401,135500,95802550,41100,41100,41100,41100,0
20250401,135400,95802550,41100,41100,41100,41100,0
20250401,135300,95802550,41100,41100,41100,41100,0
20250401,135200,95802550,41100,41100,41100,41100,0
20250401,135100,95802550,41100,41100,41100,41100,0
20250401,135000,95802550,41100,41100,41100,41100,0
20250401,134900,95802550,41100,41100,41100,41100,0
20250401,134800,95802550,41100,41100,41100,41100,0
20250401,134700,95802550,41100,41100,41100,41100,0
20250401,134600,95802550,41100,41100,41100,41100,0
20250401,134500,95802550,41100,41100,41100,41100,0
20250401,134400,95802550,41100,41100,41100,41100,0
20250401,134300,95802550,41100,41100,41100,41100,0
20250401,134200,95802550,41100,41100,41100,41100,0
20250401,134100,95802550,41100,41100,41100,41100,0
20250401,134000,95802550,41100,41100,41100,41100,0
20250401,133900,95802550,41100,41100,41100,41100,0
20250401,133800,95802550,41100,41100,41100,41100,0
20250401,133700,95802550,41100,41100,41100,41100,0
20250401,133600,95802550,41100,41100,41100,41100,0
20250401,133500,95802550,41100,41100,41100,41100,0
20250401,133400,95802550,41100,41100,41100,41100,0
20250401,133300,95802550,41100,41100,41100,41100,1
20250401,133200,95761450,41000,41000,41000,41000,0
20250401,133100,95761450,41000,41000,41000,41000,0
20250401,133000,95761450,41000,41000,41000,41000,0
20250401,132900,95761450,41000,41000,41000,41000,0
20250401,132800,95761450,41000,41000,41000,41000,0
20250401,132700,95761450,41000,41000,41000,41000,0
20250401,132600,95761450,41000,41000,41000,41000,0
20250401,132500,95761450,41000,41000,41000,41000,10
20250401,132400,95351450,41000,41000,41000,41000,1
20250401,132300,95310450,41000,41000,41000,41000,0
20250401,132200,95310450,41000,41000,41000,41000,0
20250401,132100,95310450,41000,41000,41000,41000,0
20250401,132000,95310450,41000,41000,41000,41000,0
20250401,131900,95310450,41000,41000,41000,41000,0
20250401,131800,95310450,41000,41000,41000,41000,0
20250401,131700,95310450,41000,41000,41000,41000,0
20250401,131600,95310450,41000,41000,41000,41000,0
20250401,131500,95310450,41000,41000,41000,41000,1
20250401,131400,95269450,41150,41150,41150,41150,0
20250401,131300,95269450,41150,41150,41150,41150,0
20250401,131200,95269450,41150,41150,41150,41150,0
20250401,131100,95269450,41150,41150,41150,41150,1
20250401,131000,95228300,41150,41150,41150,41150,0
20250401,130900,95228300,41150,41150,41150,41150,0
20250401,130800,95228300,41150,41150,41150,41150,0
20250401,130700,95228300,41150,41150,41150,41150,0
20250401,130600,95228300,41150,41150,41150,41150,0
20250401,130500,95228300,41150,41050,41150,41050,111
20250401,130400,90671450,41050,41050,41050,41050,0
20250401,130300,90671450,41050,41050,41050,41050,0
20250401,130200,90671450,41050,41050,41050,41050,0
20250401,130100,90671450,41050,41050,41050,41050,0
20250401,130000,90671450,41050,41050,41050,41050,0
20250401,125900,90671450,41050,41050,41050,41050,0
20250401,125800,90671450,41050,41050,41050,41050,0
20250401,125700,90671450,41050,41050,41050,41050,0
20250401,125600,90671450,41050,41050,41050,41050,0
20250401,125500,90671450,41050,41050,41050,41050,12
20250401,125400,90178850,41050,41050,41050,41050,0
20250401,125300,90178850,41050,41050,41050,41050,0
20250401,125200,90178850,41050,41050,41050,41050,0
20250401,125100,90178850,41050,41050,41050,41050,0
20250401,125000,90178850,41050,41050,41050,41050,0
20250401,124900,90178850,41050,41050,41050,41050,0
20250401,124800,90178850,41050,41050,41050,41050,0
20250401,124700,90178850,41050,41050,41050,41050,0
20250401,124600,90178850,41050,41050,41050,41050,0
20250401,124500,90178850,41050,41050,41050,41050,0
20250401,124400,90178850,41050,41050,41050,41050,0
20250401,124300,90178850,41050,41050,41050,41050,0
20250401,124200,90178850,41050,41050,41050,41050,0
20250401,124100,90178850,41050,41050,41050,41050,0
20250401,124000,90178850,41050,41050,41050,41050,0
20250401,123900,90178850,41050,41050,41050,41050,0
20250401,123800,90178850,41050,41050,41050,41050,0
20250401,123700,90178850,41050,41050,41050,41050,0
20250401,123600,90178850,41050,41050,41050,41050,0
20250401,123500,90178850,41050,41050,41050,41050,0
20250401,123400,90178850,41050,41050,41050,41050,0
20250401,123300,90178850,41050,41050,41050,41050,0
20250401,123200,90178850,41050,41050,41050,41050,0
20250401,123100,90178850,41050,41050,41050,41050,0
20250401,123000,90178850,41050,41050,41050,41050,0
20250401,122900,90178850,41050,41050,41050,41050,50
20250401,122800,88126350,41050,41050,41050,41050,0
20250401,122700,88126350,41050,41050,41050,41050,0
20250401,122600,88126350,41050,41050,41050,41050,0
20250401,122500,88126350,41050,41050,41050,41050,0
20250401,122400,88126350,41050,41050,41050,41050,0
20250401,122300,88126350,41050,41050,41050,41050,0
20250401,122200,88126350,41050,41050,41050,41050,0
20250401,122100,88126350,41050,41050,41050,41050,0
20250401,122000,88126350,41050,41050,41050,41050,0
20250401,121900,88126350,41050,41050,41050,41050,0
20250401,121800,88126350,41050,41050,41050,41050,0
20250401,121700,88126350,41050,41050,41050,41050,0
20250401,121600,88126350,41050,41050,41050,41050,0
20250401,121500,88126350,41050,41050,41050,41050,0
20250401,121400,88126350,41050,41050,41050,41050,0
20250401,121300,88126350,41050,41050,41050,41050,0
20250401,121200,88126350,41050,41050,41050,41050,0
20250401,121100,88126350,41050,41050,41050,41050,0
20250401,121000,88126350,41050,41050,41050,41050,0
20250401,120900,88126350,41050,40900,41050,40350,289
20250401,120800,76343450,40850,40850,40850,40850,0
20250401,120700,76343450,40850,40850,40850,40850,0
20250401,120600,76343450,40850,40850,40850,40850,0
20250401,120500,76343450,40850,41000,41000,40850,177
20250401,120400,69086600,40950,40900,40950,40900,50
20250401,120300,67039900,40750,40750,40750,40750,0
20250401,120200,67039900,40750,40750,40750,40750,0
20250401,120100,67039900,40750,40750,40750,40750,0
20250401,120000,67039900,40750,40750,40750,40750,0
20250401,115900,67039900,40750,40750,40750,40750,0
20250401,115800,67039900,40750,40750,40750,40750,0
20250401,115700,67039900,40750,40750,40750,40750,0
20250401,115600,67039900,40750,40750,40750,40750,0
20250401,115500,67039900,40750,40750,40750,40750,1
20250401,115400,66999150,40900,40900,40900,40900,0
20250401,115300,66999150,40900,40900,40900,40900,0
20250401,115200,66999150,40900,40900,40900,40900,0
20250401,115100,66999150,40900,40900,40900,40900,0
20250401,115000,66999150,40900,40900,40900,40900,0
20250401,114900,66999150,40900,40900,40900,40900,0
20250401,114800,66999150,40900,40900,40900,40900,0
20250401,114700,66999150,40900,40900,40900,40900,0
20250401,114600,66999150,40900,40900,40900,40900,0
20250401,114500,66999150,40900,40900,40900,40900,0
20250401,114400,66999150,40900,40750,40900,40750,113
20250401,114300,62390950,40850,40850,40850,40850,0
20250401,114200,62390950,40850,40850,40850,40850,0
20250401,114100,62390950,40850,40850,40850,40850,0
20250401,114000,62390950,40850,40750,40850,40750,24
20250401,113900,61411150,40750,40750,40750,40750,0
20250401,113800,61411150,40750,40750,40750,40750,0
20250401,113700,61411150,40750,40750,40750,40750,0
20250401,113600,61411150,40750,40750,40750,40750,0
20250401,113500,61411150,40750,40750,40750,40750,0
20250401,113400,61411150,40750,40750,40750,40750,0
20250401,113300,61411150,40750,40750,40750,40750,0
20250401,113200,61411150,40750,40750,40750,40750,0
20250401,113100,61411150,40750,40750,40750,40750,3
20250401,113000,61288900,40675,40675,40675,40675,30
20250401,112900,60068650,40700,40700,40700,40700,0
20250401,112800,60068650,40700,40700,40700,40700,0
20250401,112700,60068650,40700,40700,40700,40700,0
20250401,112600,60068650,40700,40700,40700,40700,0
20250401,112500,60068650,40700,40700,40700,40700,1
20250401,112400,60027950,40900,40900,40900,40900,0
20250401,112300,60027950,40900,40900,40900,40900,0
20250401,112200,60027950,40900,40900,40900,40900,0
20250401,112100,60027950,40900,40900,40900,40900,0
20250401,112000,60027950,40900,40900,40900,40900,0
20250401,111900,60027950,40900,40900,40900,40900,0
20250401,111800,60027950,40900,40900,40900,40900,0
20250401,111700,60027950,40900,40900,40900,40900,0
20250401,111600,60027950,40900,40900,40900,40900,0
20250401,111500,60027950,40900,40900,40900,40900,0
20250401,111400,60027950,40900,40900,40900,40900,0
20250401,111300,60027950,40900,40750,40900,40750,2
20250401,111200,59946300,40750,40750,40750,40750,0
20250401,111100,59946300,40750,40750,40750,40750,37
20250401,111000,58438550,40750,40750,40750,40750,0
20250401,110900,58438550,40750,40750,40750,40750,0
20250401,110800,58438550,40750,40750,40750,40750,1
20250401,110700,58397800,40400,40700,40700,40400,145
20250401,110600,52523200,40700,40700,40700,40700,0
20250401,110500,52523200,40700,40700,40700,40700,0
20250401,110400,52523200,40700,40700,40700,40700,1
20250401,110300,52482500,40600,40750,40750,40400,174
20250401,110200,45419850,40950,40950,40950,40950,0
20250401,110100,45419850,40950,40950,40950,40950,0
20250401,110000,45419850,40950,40900,40950,40900,22
20250401,105900,44519000,40950,40850,40950,40850,149
20250401,105800,38421300,40800,40800,40800,40800,0
20250401,105700,38421300,40800,40750,40800,40750,276
20250401,105600,27161500,40700,40700,40700,40700,0
20250401,105500,27161500,40700,40700,40700,40700,18
20250401,105400,26428900,40750,40750,40750,40750,0
20250401,105300,26428900,40750,40750,40750,40750,0
20250401,105200,26428900,40750,40650,40750,40650,7
20250401,105100,26144050,40300,40300,40300,40300,0
20250401,105000,26144050,40300,40300,40300,40300,0
20250401,104900,26144050,40300,40300,40300,40300,0
20250401,104800,26144050,40300,40300,40300,40300,0
20250401,104700,26144050,40300,40300,40300,40300,21
20250401,104600,25297750,40800,40800,40800,40800,0
20250401,104500,25297750,40800,40800,40800,40800,0
20250401,104400,25297750,40800,40800,40800,40800,1
20250401,104300,25256950,40300,40300,40300,40300,0
20250401,104200,25256950,40300,40600,40600,40300,167
20250401,104100,18517400,40850,40850,40850,40850,0
20250401,104000,18517400,40850,40850,40850,40850,0
20250401,103900,18517400,40850,40850,40850,40850,0
20250401,103800,18517400,40850,40850,40850,40850,0
20250401,103700,18517400,40850,40850,40850,40850,0
20250401,103600,18517400,40850,40850,40850,40850,0
20250401,103500,18517400,40850,40850,40850,40850,0
20250401,103400,18517400,40850,40850,40850,40850,0
20250401,103300,18517400,40850,40850,40850,40850,0
20250401,103200,18517400,40850,40850,40850,40850,0
20250401,103100,18517400,40850,40850,40850,40850,0
20250401,103000,18517400,40850,40850,40850,40850,0
20250401,102900,18517400,40850,40850,40850,40850,0
20250401,102800,18517400,40850,40850,40850,40850,0
20250401,102700,18517400,40850,40850,40850,40850,0
20250401,102600,18517400,40850,40850,40850,40850,0
20250401,102500,18517400,40850,40850,40850,40850,0
20250401,102400,18517400,40850,40850,40850,40850,0
20250401,102300,18517400,40850,40850,40850,40850,1
20250401,102200,18476550,40850,40850,40850,40850,0
20250401,102100,18476550,40850,40850,40850,40850,0
20250401,102000,18476550,40850,40850,40850,40850,0
20250401,101900,18476550,40850,40850,40850,40850,0
20250401,101800,18476550,40850,40850,40850,40850,0
20250401,101700,18476550,40850,40850,40850,40850,0
20250401,101600,18476550,40850,40850,40850,40850,0
20250401,101500,18476550,40850,40850,40850,40850,0
20250401,101400,18476550,40850,40850,40850,40850,1
20250401,101300,18435700,40600,40600,40600,40600,0
20250401,101200,18435700,40600,40600,40600,40600,0
20250401,101100,18435700,40600,40600,40600,40600,0
20250401,101000,18435700,40600,40600,40600,40600,0
20250401,100900,18435700,40600,40600,40600,40600,0
20250401,100800,18435700,40600,40600,40600,40600,0
20250401,100700,18435700,40600,40600,40600,40600,0
20250401,100600,18435700,40600,40600,40600,40600,1
20250401,100500,18395100,40850,40850,40850,40850,0
20250401,100400,18395100,40850,40850,40850,40850,0
20250401,100300,18395100,40850,40850,40850,40850,0
20250401,100200,18395100,40850,40850,40850,40850,0
20250401,100100,18395100,40850,40850,40850,40850,0
20250401,100000,18395100,40850,40850,40850,40850,1
20250401,095900,18354250,40850,40850,40850,40850,0
20250401,095800,18354250,40850,40850,40850,40850,0
20250401,095700,18354250,40850,40850,40850,40850,0
20250401,095600,18354250,40850,40850,40850,40850,2
20250401,095500,18272550,40850,40850,40850,40850,1
20250401,095400,18231700,40500,40500,40500,40500,0
20250401,095300,18231700,40500,40500,40500,40500,0
20250401,095200,18231700,40500,40500,40500,40500,0
20250401,095100,18231700,40500,40500,40500,40500,0
20250401,095000,18231700,40500,40500,40500,40500,0
20250401,094900,18231700,40500,40500,40500,40500,0
20250401,094800,18231700,40500,40500,40500,40500,0
20250401,094700,18231700,40500,40500,40500,40500,0
20250401,094600,18231700,40500,40500,40500,40500,0
20250401,094500,18231700,40500,40500,40500,40500,5
20250401,094400,18029200,40500,40500,40500,40500,0
20250401,094300,18029200,40500,40500,40500,40500,0
20250401,094200,18029200,40500,40600,40600,40500,30
20250401,094100,16813300,40600,40600,40600,40600,0
20250401,094000,16813300,40600,40600,40600,40600,0
20250401,093900,16813300,40600,40600,40600,40600,0
20250401,093800,16813300,40600,40600,40600,40600,1
20250401,093700,16772700,40900,40900,40900,40900,0
20250401,093600,16772700,40900,40900,40900,40900,1
20250401,093500,16731800,40900,40900,40900,40900,0
20250401,093400,16731800,40900,40900,40900,40900,16
20250401,093300,16077400,40950,40950,40950,40950,0
20250401,093200,16077400,40950,40950,40950,40950,0
20250401,093100,16077400,40950,40950,40950,40950,0
20250401,093000,16077400,40950,40950,40950,40950,0
20250401,092900,16077400,40950,40950,40950,40950,0
20250401,092800,16077400,40950,40950,40950,40950,0
20250401,092700,16077400,40950,40950,40950,40950,125
20250401,092600,10958650,40950,40950,40950,40950,4
20250401,092500,10794850,40650,40700,40700,40650,72
20250401,092400,7866850,40700,40700,40700,40700,72
20250401,092300,4936450,40950,40950,40950,40950,0
20250401,092200,4936450,40950,40950,40950,40950,0
20250401,092100,4936450,40950,40700,40950,40700,12
20250401,092000,4447600,40950,40950,40950,40950,0
20250401,091900,4447600,40950,40950,40950,40950,0
20250401,091800,4447600,40950,40950,40950,40950,0
20250401,091700,4447600,40950,40950,40950,40950,0
20250401,091600,4447600,40950,40950,40950,40950,0
20250401,091500,4447600,40950,40950,40950,40950,5
20250401,091400,4242850,40950,40950,40950,40950,0
20250401,091300,4242850,40950,40950,40950,40950,0
20250401,091200,4242850,40950,40950,40950,40950,0
20250401,091100,4242850,40950,40950,40950,40950,0
20250401,091000,4242850,40950,40950,40950,40950,2
20250401,090900,4160950,40900,40900,40900,40900,0
20250401,090800,4160950,40900,40900,40900,40900,5
20250401,090700,3956450,40900,40900,40900,40900,11
20250401,090600,3506550,40600,40600,40600,40600,0
20250401,090500,3506550,40600,40600,40600,40600,0
20250401,090400,3506550,40600,40600,40600,40600,33
20250401,090300,2166750,40800,40800,40800,40800,2
20250401,090200,2085150,41000,41000,41000,41000,0
20250401,090100,2085150,41000,40900,41000,40900,44
20250401,090000,283550,40900,40350,40900,40350,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 102209300 41150 41150 41150 41150 78
3 20250401 185800 102209300 41150 41150 41150 41150 0
4 20250401 185700 102209300 41150 41150 41150 41150 0
5 20250401 185600 102209300 41150 41150 41150 41150 0
6 20250401 185500 102209300 41150 41150 41150 41150 0
7 20250401 185400 102209300 41150 41150 41150 41150 0
8 20250401 185300 102209300 41150 41150 41150 41150 0
9 20250401 185200 102209300 41150 41150 41150 41150 0
10 20250401 185100 102209300 41150 41150 41150 41150 0
11 20250401 185000 102209300 41150 41150 41150 41150 0
12 20250401 184900 102209300 41150 41150 41150 41150 0
13 20250401 184800 102209300 41150 41150 41150 41150 0
14 20250401 184700 102209300 41150 41150 41150 41150 0
15 20250401 184600 102209300 41150 41150 41150 41150 0
16 20250401 184500 102209300 41150 41150 41150 41150 0
17 20250401 184400 102209300 41150 41150 41150 41150 0
18 20250401 184300 102209300 41150 41150 41150 41150 0
19 20250401 184200 102209300 41150 41150 41150 41150 0
20 20250401 184100 102209300 41150 41150 41150 41150 0
21 20250401 184000 102209300 41150 41150 41150 41150 0
22 20250401 183900 102209300 41150 41150 41150 41150 0
23 20250401 183800 102209300 41150 41150 41150 41150 0
24 20250401 183700 102209300 41150 41150 41150 41150 0
25 20250401 183600 102209300 41150 41150 41150 41150 0
26 20250401 183500 102209300 41150 41150 41150 41150 0
27 20250401 183400 102209300 41150 41150 41150 41150 0
28 20250401 183300 102209300 41150 41150 41150 41150 0
29 20250401 183200 102209300 41150 41150 41150 41150 0
30 20250401 183100 102209300 41150 41150 41150 41150 0
31 20250401 183000 102209300 41150 41150 41150 41150 0
32 20250401 182900 102209300 41150 41150 41150 41150 78
33 20250401 182800 102209300 41150 41150 41150 41150 0
34 20250401 182700 102209300 41150 41150 41150 41150 0
35 20250401 182600 102209300 41150 41150 41150 41150 0
36 20250401 182500 102209300 41150 41150 41150 41150 0
37 20250401 182400 102209300 41150 41150 41150 41150 0
38 20250401 182300 102209300 41150 41150 41150 41150 0
39 20250401 182200 102209300 41150 41150 41150 41150 0
40 20250401 182100 102209300 41150 41150 41150 41150 0
41 20250401 182000 102209300 41150 41150 41150 41150 0
42 20250401 181900 102209300 41150 41150 41150 41150 0
43 20250401 181800 102209300 41150 41150 41150 41150 0
44 20250401 181700 102209300 41150 41150 41150 41150 0
45 20250401 181600 102209300 41150 41150 41150 41150 0
46 20250401 181500 102209300 41150 41150 41150 41150 0
47 20250401 181400 102209300 41150 41150 41150 41150 0
48 20250401 181300 102209300 41150 41150 41150 41150 0
49 20250401 181200 102209300 41150 41150 41150 41150 0
50 20250401 181100 102209300 41150 41150 41150 41150 0
51 20250401 181000 102209300 41150 41150 41150 41150 0
52 20250401 180900 102209300 41150 41150 41150 41150 0
53 20250401 180800 102209300 41150 41150 41150 41150 0
54 20250401 180700 102209300 41150 41150 41150 41150 0
55 20250401 180600 102209300 41150 41150 41150 41150 0
56 20250401 180500 102209300 41150 41150 41150 41150 0
57 20250401 180400 102209300 41150 41150 41150 41150 0
58 20250401 180300 102209300 41150 41150 41150 41150 0
59 20250401 180200 102209300 41150 41150 41150 41150 0
60 20250401 180100 102209300 41150 41150 41150 41150 0
61 20250401 180000 102209300 41150 41150 41150 41150 0
62 20250401 175900 102209300 41150 41150 41150 41150 78
63 20250401 175800 102209300 41150 41150 41150 41150 0
64 20250401 175700 102209300 41150 41150 41150 41150 0
65 20250401 175600 102209300 41150 41150 41150 41150 0
66 20250401 175500 102209300 41150 41150 41150 41150 0
67 20250401 175400 102209300 41150 41150 41150 41150 0
68 20250401 175300 102209300 41150 41150 41150 41150 0
69 20250401 175200 102209300 41150 41150 41150 41150 0
70 20250401 175100 102209300 41150 41150 41150 41150 0
71 20250401 175000 102209300 41150 41150 41150 41150 0
72 20250401 174900 102209300 41150 41150 41150 41150 0
73 20250401 174800 102209300 41150 41150 41150 41150 0
74 20250401 174700 102209300 41150 41150 41150 41150 0
75 20250401 174600 102209300 41150 41150 41150 41150 0
76 20250401 174500 102209300 41150 41150 41150 41150 0
77 20250401 174400 102209300 41150 41150 41150 41150 0
78 20250401 174300 102209300 41150 41150 41150 41150 0
79 20250401 174200 102209300 41150 41150 41150 41150 0
80 20250401 174100 102209300 41150 41150 41150 41150 0
81 20250401 174000 102209300 41150 41150 41150 41150 0
82 20250401 173900 102209300 41150 41150 41150 41150 0
83 20250401 173800 102209300 41150 41150 41150 41150 0
84 20250401 173700 102209300 41150 41150 41150 41150 0
85 20250401 173600 102209300 41150 41150 41150 41150 0
86 20250401 173500 102209300 41150 41150 41150 41150 0
87 20250401 173400 102209300 41150 41150 41150 41150 0
88 20250401 173300 102209300 41150 41150 41150 41150 0
89 20250401 173200 102209300 41150 41150 41150 41150 0
90 20250401 173100 102209300 41150 41150 41150 41150 0
91 20250401 173000 102209300 41150 41150 41150 41150 0
92 20250401 172900 102209300 41150 41150 41150 41150 78
93 20250401 172800 102209300 41150 41150 41150 41150 0
94 20250401 172700 102209300 41150 41150 41150 41150 0
95 20250401 172600 102209300 41150 41150 41150 41150 0
96 20250401 172500 102209300 41150 41150 41150 41150 0
97 20250401 172400 102209300 41150 41150 41150 41150 0
98 20250401 172300 102209300 41150 41150 41150 41150 0
99 20250401 172200 102209300 41150 41150 41150 41150 0
100 20250401 172100 102209300 41150 41150 41150 41150 0
101 20250401 172000 102209300 41150 41150 41150 41150 0
102 20250401 171900 102209300 41150 41150 41150 41150 0
103 20250401 171800 102209300 41150 41150 41150 41150 0
104 20250401 171700 102209300 41150 41150 41150 41150 0
105 20250401 171600 102209300 41150 41150 41150 41150 0
106 20250401 171500 102209300 41150 41150 41150 41150 0
107 20250401 171400 102209300 41150 41150 41150 41150 0
108 20250401 171300 102209300 41150 41150 41150 41150 0
109 20250401 171200 102209300 41150 41150 41150 41150 0
110 20250401 171100 102209300 41150 41150 41150 41150 0
111 20250401 171000 102209300 41150 41150 41150 41150 0
112 20250401 170900 102209300 41150 41150 41150 41150 0
113 20250401 170800 102209300 41150 41150 41150 41150 0
114 20250401 170700 102209300 41150 41150 41150 41150 0
115 20250401 170600 102209300 41150 41150 41150 41150 0
116 20250401 170500 102209300 41150 41150 41150 41150 0
117 20250401 170400 102209300 41150 41150 41150 41150 0
118 20250401 170300 102209300 41150 41150 41150 41150 0
119 20250401 170200 102209300 41150 41150 41150 41150 0
120 20250401 170100 102209300 41150 41150 41150 41150 0
121 20250401 170000 102209300 41150 41150 41150 41150 0
122 20250401 165900 102209300 41150 41150 41150 41150 78
123 20250401 165800 102209300 41150 41150 41150 41150 0
124 20250401 165700 102209300 41150 41150 41150 41150 0
125 20250401 165600 102209300 41150 41150 41150 41150 0
126 20250401 165500 102209300 41150 41150 41150 41150 0
127 20250401 165400 102209300 41150 41150 41150 41150 0
128 20250401 165300 102209300 41150 41150 41150 41150 0
129 20250401 165200 102209300 41150 41150 41150 41150 0
130 20250401 165100 102209300 41150 41150 41150 41150 0
131 20250401 165000 102209300 41150 41150 41150 41150 0
132 20250401 164900 102209300 41150 41150 41150 41150 0
133 20250401 164800 102209300 41150 41150 41150 41150 0
134 20250401 164700 102209300 41150 41150 41150 41150 0
135 20250401 164600 102209300 41150 41150 41150 41150 0
136 20250401 164500 102209300 41150 41150 41150 41150 0
137 20250401 164400 102209300 41150 41150 41150 41150 0
138 20250401 164300 102209300 41150 41150 41150 41150 0
139 20250401 164200 102209300 41150 41150 41150 41150 0
140 20250401 164100 102209300 41150 41150 41150 41150 0
141 20250401 164000 102209300 41150 41150 41150 41150 0
142 20250401 163900 102209300 41150 41150 41150 41150 0
143 20250401 163800 102209300 41150 41150 41150 41150 0
144 20250401 163700 102209300 41150 41150 41150 41150 0
145 20250401 163600 102209300 41150 41150 41150 41150 0
146 20250401 163500 102209300 41150 41150 41150 41150 0
147 20250401 163400 102209300 41150 41150 41150 41150 0
148 20250401 163300 102209300 41150 41150 41150 41150 0
149 20250401 163200 102209300 41150 41150 41150 41150 0
150 20250401 163100 102209300 41150 41150 41150 41150 0
151 20250401 163000 102209300 41150 41150 41150 41150 0
152 20250401 162900 102209300 41150 41150 41150 41150 78
153 20250401 162800 102209300 41150 41150 41150 41150 0
154 20250401 162700 102209300 41150 41150 41150 41150 0
155 20250401 162600 102209300 41150 41150 41150 41150 0
156 20250401 162500 102209300 41150 41150 41150 41150 0
157 20250401 162400 102209300 41150 41150 41150 41150 0
158 20250401 162300 102209300 41150 41150 41150 41150 0
159 20250401 162200 102209300 41150 41150 41150 41150 0
160 20250401 162100 102209300 41150 41150 41150 41150 0
161 20250401 162000 102209300 41150 41150 41150 41150 0
162 20250401 161900 102209300 41150 41150 41150 41150 0
163 20250401 161800 102209300 41150 41150 41150 41150 0
164 20250401 161700 102209300 41150 41150 41150 41150 0
165 20250401 161600 102209300 41150 41150 41150 41150 0
166 20250401 161500 102209300 41150 41150 41150 41150 0
167 20250401 161400 102209300 41150 41150 41150 41150 0
168 20250401 161300 102209300 41150 41150 41150 41150 0
169 20250401 161200 102209300 41150 41150 41150 41150 0
170 20250401 161100 102209300 41150 41150 41150 41150 0
171 20250401 161000 102209300 41150 41150 41150 41150 0
172 20250401 160900 102209300 41150 41150 41150 41150 0
173 20250401 160800 102209300 41150 41150 41150 41150 0
174 20250401 160700 102209300 41150 41150 41150 41150 0
175 20250401 160600 102209300 41150 41150 41150 41150 0
176 20250401 160500 102209300 41150 41150 41150 41150 0
177 20250401 160400 102209300 41150 41150 41150 41150 0
178 20250401 160300 102209300 41150 41150 41150 41150 0
179 20250401 160200 102209300 41150 41150 41150 41150 0
180 20250401 160100 102209300 41150 41150 41150 41150 0
181 20250401 160000 102209300 41150 41150 41150 41150 0
182 20250401 155900 102209300 41150 41150 41150 41150 78
183 20250401 155800 102209300 41150 41150 41150 41150 0
184 20250401 155700 102209300 41150 41150 41150 41150 0
185 20250401 155600 102209300 41150 41150 41150 41150 0
186 20250401 155500 102209300 41150 41150 41150 41150 0
187 20250401 155400 102209300 41150 41150 41150 41150 0
188 20250401 155300 102209300 41150 41150 41150 41150 0
189 20250401 155200 102209300 41150 41150 41150 41150 0
190 20250401 155100 102209300 41150 41150 41150 41150 0
191 20250401 155000 102209300 41150 41150 41150 41150 0
192 20250401 154900 102209300 41150 41150 41150 41150 0
193 20250401 154800 102209300 41150 41150 41150 41150 0
194 20250401 154700 102209300 41150 41150 41150 41150 0
195 20250401 154600 102209300 41150 41150 41150 41150 0
196 20250401 154500 102209300 41150 41150 41150 41150 0
197 20250401 154400 102209300 41150 41150 41150 41150 0
198 20250401 154300 102209300 41150 41150 41150 41150 0
199 20250401 154200 102209300 41150 41150 41150 41150 0
200 20250401 154100 102209300 41150 41150 41150 41150 0
201 20250401 154000 102209300 41150 41150 41150 41150 0
202 20250401 153900 102209300 41150 41150 41150 41150 0
203 20250401 153800 102209300 41150 41150 41150 41150 0
204 20250401 153700 102209300 41150 41150 41150 41150 0
205 20250401 153600 102209300 41150 41150 41150 41150 0
206 20250401 153500 102209300 41150 41150 41150 41150 0
207 20250401 153400 102209300 41150 41150 41150 41150 0
208 20250401 153300 102209300 41150 41150 41150 41150 0
209 20250401 153200 102209300 41150 41150 41150 41150 0
210 20250401 153100 102209300 41150 41150 41150 41150 0
211 20250401 153000 102209300 41150 41150 41150 41150 78
212 20250401 152900 98999600 40900 40900 40900 40900 0
213 20250401 152800 98999600 40900 40900 40900 40900 0
214 20250401 152700 98999600 40900 40900 40900 40900 0
215 20250401 152600 98999600 40900 40900 40900 40900 0
216 20250401 152500 98999600 40900 40900 40900 40900 0
217 20250401 152400 98999600 40900 40900 40900 40900 0
218 20250401 152300 98999600 40900 40900 40900 40900 0
219 20250401 152200 98999600 40900 40900 40900 40900 0
220 20250401 152100 98999600 40900 40900 40900 40900 0
221 20250401 152000 98999600 40900 40900 40900 40900 0
222 20250401 151900 98999600 40900 40900 40900 40900 0
223 20250401 151800 98999600 40900 40900 40900 40900 0
224 20250401 151700 98999600 40900 40900 40900 40900 1
225 20250401 151600 98958700 40900 40900 40900 40900 0
226 20250401 151500 98958700 40900 40900 40900 40900 0
227 20250401 151400 98958700 40900 40900 40900 40900 0
228 20250401 151300 98958700 40900 40900 40900 40900 0
229 20250401 151200 98958700 40900 40900 40900 40900 3
230 20250401 151100 98836000 40900 40900 40900 40900 0
231 20250401 151000 98836000 40900 40900 40900 40900 1
232 20250401 150900 98795100 40950 40950 40950 40950 5
233 20250401 150800 98590350 40950 40950 40950 40950 1
234 20250401 150700 98549400 40950 40950 40950 40950 0
235 20250401 150600 98549400 40950 40950 40950 40950 0
236 20250401 150500 98549400 40950 41000 41000 40950 28
237 20250401 150400 97402050 41000 41000 41000 41000 0
238 20250401 150300 97402050 41000 41000 41000 41000 0
239 20250401 150200 97402050 41000 41000 41000 41000 0
240 20250401 150100 97402050 41000 41000 41000 41000 0
241 20250401 150000 97402050 41000 41000 41000 41000 0
242 20250401 145900 97402050 41000 41000 41000 41000 0
243 20250401 145800 97402050 41000 41000 41000 41000 0
244 20250401 145700 97402050 41000 41000 41000 41000 0
245 20250401 145600 97402050 41000 41000 41000 41000 0
246 20250401 145500 97402050 41000 41000 41000 41000 0
247 20250401 145400 97402050 41000 41000 41000 41000 0
248 20250401 145300 97402050 41000 41000 41000 41000 0
249 20250401 145200 97402050 41000 41000 41000 41000 0
250 20250401 145100 97402050 41000 41000 41000 41000 0
251 20250401 145000 97402050 41000 41000 41000 41000 0
252 20250401 144900 97402050 41000 41000 41000 41000 0
253 20250401 144800 97402050 41000 41000 41000 41000 0
254 20250401 144700 97402050 41000 41000 41000 41000 0
255 20250401 144600 97402050 41000 41000 41000 41000 0
256 20250401 144500 97402050 41000 41000 41000 41000 4
257 20250401 144400 97238050 41100 41100 41100 41100 0
258 20250401 144300 97238050 41100 41100 41100 41100 0
259 20250401 144200 97238050 41100 41100 41100 41100 0
260 20250401 144100 97238050 41100 41100 41100 41100 0
261 20250401 144000 97238050 41100 41100 41100 41100 0
262 20250401 143900 97238050 41100 41100 41100 41100 0
263 20250401 143800 97238050 41100 41100 41100 41100 0
264 20250401 143700 97238050 41100 41100 41100 41100 0
265 20250401 143600 97238050 41100 41100 41100 41100 0
266 20250401 143500 97238050 41100 41100 41100 41100 0
267 20250401 143400 97238050 41100 41100 41100 41100 0
268 20250401 143300 97238050 41100 41100 41100 41100 0
269 20250401 143200 97238050 41100 41100 41100 41100 0
270 20250401 143100 97238050 41100 41100 41100 41100 0
271 20250401 143000 97238050 41100 41100 41100 41100 0
272 20250401 142900 97238050 41100 41100 41100 41100 0
273 20250401 142800 97238050 41100 41100 41100 41100 0
274 20250401 142700 97238050 41100 41100 41100 41100 0
275 20250401 142600 97238050 41100 41100 41100 41100 0
276 20250401 142500 97238050 41100 41100 41100 41100 0
277 20250401 142400 97238050 41100 41100 41100 41100 0
278 20250401 142300 97238050 41100 41100 41100 41100 0
279 20250401 142200 97238050 41100 41100 41100 41100 0
280 20250401 142100 97238050 41100 41100 41100 41100 0
281 20250401 142000 97238050 41100 41100 41100 41100 0
282 20250401 141900 97238050 41100 41100 41100 41100 0
283 20250401 141800 97238050 41100 41100 41100 41100 1
284 20250401 141700 97196950 41100 41100 41100 41100 0
285 20250401 141600 97196950 41100 41100 41100 41100 0
286 20250401 141500 97196950 41100 41100 41100 41100 0
287 20250401 141400 97196950 41100 41100 41100 41100 0
288 20250401 141300 97196950 41100 41100 41100 41100 0
289 20250401 141200 97196950 41100 41100 41100 41100 0
290 20250401 141100 97196950 41100 41100 41100 41100 0
291 20250401 141000 97196950 41100 41100 41100 41100 0
292 20250401 140900 97196950 41100 41000 41100 41000 7
293 20250401 140800 96909750 41100 41000 41100 41000 22
294 20250401 140700 96007550 41000 41000 41000 41000 0
295 20250401 140600 96007550 41000 41000 41000 41000 0
296 20250401 140500 96007550 41000 41000 41000 41000 5
297 20250401 140400 95802550 41100 41100 41100 41100 0
298 20250401 140300 95802550 41100 41100 41100 41100 0
299 20250401 140200 95802550 41100 41100 41100 41100 0
300 20250401 140100 95802550 41100 41100 41100 41100 0
301 20250401 140000 95802550 41100 41100 41100 41100 0
302 20250401 135900 95802550 41100 41100 41100 41100 0
303 20250401 135800 95802550 41100 41100 41100 41100 0
304 20250401 135700 95802550 41100 41100 41100 41100 0
305 20250401 135600 95802550 41100 41100 41100 41100 0
306 20250401 135500 95802550 41100 41100 41100 41100 0
307 20250401 135400 95802550 41100 41100 41100 41100 0
308 20250401 135300 95802550 41100 41100 41100 41100 0
309 20250401 135200 95802550 41100 41100 41100 41100 0
310 20250401 135100 95802550 41100 41100 41100 41100 0
311 20250401 135000 95802550 41100 41100 41100 41100 0
312 20250401 134900 95802550 41100 41100 41100 41100 0
313 20250401 134800 95802550 41100 41100 41100 41100 0
314 20250401 134700 95802550 41100 41100 41100 41100 0
315 20250401 134600 95802550 41100 41100 41100 41100 0
316 20250401 134500 95802550 41100 41100 41100 41100 0
317 20250401 134400 95802550 41100 41100 41100 41100 0
318 20250401 134300 95802550 41100 41100 41100 41100 0
319 20250401 134200 95802550 41100 41100 41100 41100 0
320 20250401 134100 95802550 41100 41100 41100 41100 0
321 20250401 134000 95802550 41100 41100 41100 41100 0
322 20250401 133900 95802550 41100 41100 41100 41100 0
323 20250401 133800 95802550 41100 41100 41100 41100 0
324 20250401 133700 95802550 41100 41100 41100 41100 0
325 20250401 133600 95802550 41100 41100 41100 41100 0
326 20250401 133500 95802550 41100 41100 41100 41100 0
327 20250401 133400 95802550 41100 41100 41100 41100 0
328 20250401 133300 95802550 41100 41100 41100 41100 1
329 20250401 133200 95761450 41000 41000 41000 41000 0
330 20250401 133100 95761450 41000 41000 41000 41000 0
331 20250401 133000 95761450 41000 41000 41000 41000 0
332 20250401 132900 95761450 41000 41000 41000 41000 0
333 20250401 132800 95761450 41000 41000 41000 41000 0
334 20250401 132700 95761450 41000 41000 41000 41000 0
335 20250401 132600 95761450 41000 41000 41000 41000 0
336 20250401 132500 95761450 41000 41000 41000 41000 10
337 20250401 132400 95351450 41000 41000 41000 41000 1
338 20250401 132300 95310450 41000 41000 41000 41000 0
339 20250401 132200 95310450 41000 41000 41000 41000 0
340 20250401 132100 95310450 41000 41000 41000 41000 0
341 20250401 132000 95310450 41000 41000 41000 41000 0
342 20250401 131900 95310450 41000 41000 41000 41000 0
343 20250401 131800 95310450 41000 41000 41000 41000 0
344 20250401 131700 95310450 41000 41000 41000 41000 0
345 20250401 131600 95310450 41000 41000 41000 41000 0
346 20250401 131500 95310450 41000 41000 41000 41000 1
347 20250401 131400 95269450 41150 41150 41150 41150 0
348 20250401 131300 95269450 41150 41150 41150 41150 0
349 20250401 131200 95269450 41150 41150 41150 41150 0
350 20250401 131100 95269450 41150 41150 41150 41150 1
351 20250401 131000 95228300 41150 41150 41150 41150 0
352 20250401 130900 95228300 41150 41150 41150 41150 0
353 20250401 130800 95228300 41150 41150 41150 41150 0
354 20250401 130700 95228300 41150 41150 41150 41150 0
355 20250401 130600 95228300 41150 41150 41150 41150 0
356 20250401 130500 95228300 41150 41050 41150 41050 111
357 20250401 130400 90671450 41050 41050 41050 41050 0
358 20250401 130300 90671450 41050 41050 41050 41050 0
359 20250401 130200 90671450 41050 41050 41050 41050 0
360 20250401 130100 90671450 41050 41050 41050 41050 0
361 20250401 130000 90671450 41050 41050 41050 41050 0
362 20250401 125900 90671450 41050 41050 41050 41050 0
363 20250401 125800 90671450 41050 41050 41050 41050 0
364 20250401 125700 90671450 41050 41050 41050 41050 0
365 20250401 125600 90671450 41050 41050 41050 41050 0
366 20250401 125500 90671450 41050 41050 41050 41050 12
367 20250401 125400 90178850 41050 41050 41050 41050 0
368 20250401 125300 90178850 41050 41050 41050 41050 0
369 20250401 125200 90178850 41050 41050 41050 41050 0
370 20250401 125100 90178850 41050 41050 41050 41050 0
371 20250401 125000 90178850 41050 41050 41050 41050 0
372 20250401 124900 90178850 41050 41050 41050 41050 0
373 20250401 124800 90178850 41050 41050 41050 41050 0
374 20250401 124700 90178850 41050 41050 41050 41050 0
375 20250401 124600 90178850 41050 41050 41050 41050 0
376 20250401 124500 90178850 41050 41050 41050 41050 0
377 20250401 124400 90178850 41050 41050 41050 41050 0
378 20250401 124300 90178850 41050 41050 41050 41050 0
379 20250401 124200 90178850 41050 41050 41050 41050 0
380 20250401 124100 90178850 41050 41050 41050 41050 0
381 20250401 124000 90178850 41050 41050 41050 41050 0
382 20250401 123900 90178850 41050 41050 41050 41050 0
383 20250401 123800 90178850 41050 41050 41050 41050 0
384 20250401 123700 90178850 41050 41050 41050 41050 0
385 20250401 123600 90178850 41050 41050 41050 41050 0
386 20250401 123500 90178850 41050 41050 41050 41050 0
387 20250401 123400 90178850 41050 41050 41050 41050 0
388 20250401 123300 90178850 41050 41050 41050 41050 0
389 20250401 123200 90178850 41050 41050 41050 41050 0
390 20250401 123100 90178850 41050 41050 41050 41050 0
391 20250401 123000 90178850 41050 41050 41050 41050 0
392 20250401 122900 90178850 41050 41050 41050 41050 50
393 20250401 122800 88126350 41050 41050 41050 41050 0
394 20250401 122700 88126350 41050 41050 41050 41050 0
395 20250401 122600 88126350 41050 41050 41050 41050 0
396 20250401 122500 88126350 41050 41050 41050 41050 0
397 20250401 122400 88126350 41050 41050 41050 41050 0
398 20250401 122300 88126350 41050 41050 41050 41050 0
399 20250401 122200 88126350 41050 41050 41050 41050 0
400 20250401 122100 88126350 41050 41050 41050 41050 0
401 20250401 122000 88126350 41050 41050 41050 41050 0
402 20250401 121900 88126350 41050 41050 41050 41050 0
403 20250401 121800 88126350 41050 41050 41050 41050 0
404 20250401 121700 88126350 41050 41050 41050 41050 0
405 20250401 121600 88126350 41050 41050 41050 41050 0
406 20250401 121500 88126350 41050 41050 41050 41050 0
407 20250401 121400 88126350 41050 41050 41050 41050 0
408 20250401 121300 88126350 41050 41050 41050 41050 0
409 20250401 121200 88126350 41050 41050 41050 41050 0
410 20250401 121100 88126350 41050 41050 41050 41050 0
411 20250401 121000 88126350 41050 41050 41050 41050 0
412 20250401 120900 88126350 41050 40900 41050 40350 289
413 20250401 120800 76343450 40850 40850 40850 40850 0
414 20250401 120700 76343450 40850 40850 40850 40850 0
415 20250401 120600 76343450 40850 40850 40850 40850 0
416 20250401 120500 76343450 40850 41000 41000 40850 177
417 20250401 120400 69086600 40950 40900 40950 40900 50
418 20250401 120300 67039900 40750 40750 40750 40750 0
419 20250401 120200 67039900 40750 40750 40750 40750 0
420 20250401 120100 67039900 40750 40750 40750 40750 0
421 20250401 120000 67039900 40750 40750 40750 40750 0
422 20250401 115900 67039900 40750 40750 40750 40750 0
423 20250401 115800 67039900 40750 40750 40750 40750 0
424 20250401 115700 67039900 40750 40750 40750 40750 0
425 20250401 115600 67039900 40750 40750 40750 40750 0
426 20250401 115500 67039900 40750 40750 40750 40750 1
427 20250401 115400 66999150 40900 40900 40900 40900 0
428 20250401 115300 66999150 40900 40900 40900 40900 0
429 20250401 115200 66999150 40900 40900 40900 40900 0
430 20250401 115100 66999150 40900 40900 40900 40900 0
431 20250401 115000 66999150 40900 40900 40900 40900 0
432 20250401 114900 66999150 40900 40900 40900 40900 0
433 20250401 114800 66999150 40900 40900 40900 40900 0
434 20250401 114700 66999150 40900 40900 40900 40900 0
435 20250401 114600 66999150 40900 40900 40900 40900 0
436 20250401 114500 66999150 40900 40900 40900 40900 0
437 20250401 114400 66999150 40900 40750 40900 40750 113
438 20250401 114300 62390950 40850 40850 40850 40850 0
439 20250401 114200 62390950 40850 40850 40850 40850 0
440 20250401 114100 62390950 40850 40850 40850 40850 0
441 20250401 114000 62390950 40850 40750 40850 40750 24
442 20250401 113900 61411150 40750 40750 40750 40750 0
443 20250401 113800 61411150 40750 40750 40750 40750 0
444 20250401 113700 61411150 40750 40750 40750 40750 0
445 20250401 113600 61411150 40750 40750 40750 40750 0
446 20250401 113500 61411150 40750 40750 40750 40750 0
447 20250401 113400 61411150 40750 40750 40750 40750 0
448 20250401 113300 61411150 40750 40750 40750 40750 0
449 20250401 113200 61411150 40750 40750 40750 40750 0
450 20250401 113100 61411150 40750 40750 40750 40750 3
451 20250401 113000 61288900 40675 40675 40675 40675 30
452 20250401 112900 60068650 40700 40700 40700 40700 0
453 20250401 112800 60068650 40700 40700 40700 40700 0
454 20250401 112700 60068650 40700 40700 40700 40700 0
455 20250401 112600 60068650 40700 40700 40700 40700 0
456 20250401 112500 60068650 40700 40700 40700 40700 1
457 20250401 112400 60027950 40900 40900 40900 40900 0
458 20250401 112300 60027950 40900 40900 40900 40900 0
459 20250401 112200 60027950 40900 40900 40900 40900 0
460 20250401 112100 60027950 40900 40900 40900 40900 0
461 20250401 112000 60027950 40900 40900 40900 40900 0
462 20250401 111900 60027950 40900 40900 40900 40900 0
463 20250401 111800 60027950 40900 40900 40900 40900 0
464 20250401 111700 60027950 40900 40900 40900 40900 0
465 20250401 111600 60027950 40900 40900 40900 40900 0
466 20250401 111500 60027950 40900 40900 40900 40900 0
467 20250401 111400 60027950 40900 40900 40900 40900 0
468 20250401 111300 60027950 40900 40750 40900 40750 2
469 20250401 111200 59946300 40750 40750 40750 40750 0
470 20250401 111100 59946300 40750 40750 40750 40750 37
471 20250401 111000 58438550 40750 40750 40750 40750 0
472 20250401 110900 58438550 40750 40750 40750 40750 0
473 20250401 110800 58438550 40750 40750 40750 40750 1
474 20250401 110700 58397800 40400 40700 40700 40400 145
475 20250401 110600 52523200 40700 40700 40700 40700 0
476 20250401 110500 52523200 40700 40700 40700 40700 0
477 20250401 110400 52523200 40700 40700 40700 40700 1
478 20250401 110300 52482500 40600 40750 40750 40400 174
479 20250401 110200 45419850 40950 40950 40950 40950 0
480 20250401 110100 45419850 40950 40950 40950 40950 0
481 20250401 110000 45419850 40950 40900 40950 40900 22
482 20250401 105900 44519000 40950 40850 40950 40850 149
483 20250401 105800 38421300 40800 40800 40800 40800 0
484 20250401 105700 38421300 40800 40750 40800 40750 276
485 20250401 105600 27161500 40700 40700 40700 40700 0
486 20250401 105500 27161500 40700 40700 40700 40700 18
487 20250401 105400 26428900 40750 40750 40750 40750 0
488 20250401 105300 26428900 40750 40750 40750 40750 0
489 20250401 105200 26428900 40750 40650 40750 40650 7
490 20250401 105100 26144050 40300 40300 40300 40300 0
491 20250401 105000 26144050 40300 40300 40300 40300 0
492 20250401 104900 26144050 40300 40300 40300 40300 0
493 20250401 104800 26144050 40300 40300 40300 40300 0
494 20250401 104700 26144050 40300 40300 40300 40300 21
495 20250401 104600 25297750 40800 40800 40800 40800 0
496 20250401 104500 25297750 40800 40800 40800 40800 0
497 20250401 104400 25297750 40800 40800 40800 40800 1
498 20250401 104300 25256950 40300 40300 40300 40300 0
499 20250401 104200 25256950 40300 40600 40600 40300 167
500 20250401 104100 18517400 40850 40850 40850 40850 0
501 20250401 104000 18517400 40850 40850 40850 40850 0
502 20250401 103900 18517400 40850 40850 40850 40850 0
503 20250401 103800 18517400 40850 40850 40850 40850 0
504 20250401 103700 18517400 40850 40850 40850 40850 0
505 20250401 103600 18517400 40850 40850 40850 40850 0
506 20250401 103500 18517400 40850 40850 40850 40850 0
507 20250401 103400 18517400 40850 40850 40850 40850 0
508 20250401 103300 18517400 40850 40850 40850 40850 0
509 20250401 103200 18517400 40850 40850 40850 40850 0
510 20250401 103100 18517400 40850 40850 40850 40850 0
511 20250401 103000 18517400 40850 40850 40850 40850 0
512 20250401 102900 18517400 40850 40850 40850 40850 0
513 20250401 102800 18517400 40850 40850 40850 40850 0
514 20250401 102700 18517400 40850 40850 40850 40850 0
515 20250401 102600 18517400 40850 40850 40850 40850 0
516 20250401 102500 18517400 40850 40850 40850 40850 0
517 20250401 102400 18517400 40850 40850 40850 40850 0
518 20250401 102300 18517400 40850 40850 40850 40850 1
519 20250401 102200 18476550 40850 40850 40850 40850 0
520 20250401 102100 18476550 40850 40850 40850 40850 0
521 20250401 102000 18476550 40850 40850 40850 40850 0
522 20250401 101900 18476550 40850 40850 40850 40850 0
523 20250401 101800 18476550 40850 40850 40850 40850 0
524 20250401 101700 18476550 40850 40850 40850 40850 0
525 20250401 101600 18476550 40850 40850 40850 40850 0
526 20250401 101500 18476550 40850 40850 40850 40850 0
527 20250401 101400 18476550 40850 40850 40850 40850 1
528 20250401 101300 18435700 40600 40600 40600 40600 0
529 20250401 101200 18435700 40600 40600 40600 40600 0
530 20250401 101100 18435700 40600 40600 40600 40600 0
531 20250401 101000 18435700 40600 40600 40600 40600 0
532 20250401 100900 18435700 40600 40600 40600 40600 0
533 20250401 100800 18435700 40600 40600 40600 40600 0
534 20250401 100700 18435700 40600 40600 40600 40600 0
535 20250401 100600 18435700 40600 40600 40600 40600 1
536 20250401 100500 18395100 40850 40850 40850 40850 0
537 20250401 100400 18395100 40850 40850 40850 40850 0
538 20250401 100300 18395100 40850 40850 40850 40850 0
539 20250401 100200 18395100 40850 40850 40850 40850 0
540 20250401 100100 18395100 40850 40850 40850 40850 0
541 20250401 100000 18395100 40850 40850 40850 40850 1
542 20250401 095900 18354250 40850 40850 40850 40850 0
543 20250401 095800 18354250 40850 40850 40850 40850 0
544 20250401 095700 18354250 40850 40850 40850 40850 0
545 20250401 095600 18354250 40850 40850 40850 40850 2
546 20250401 095500 18272550 40850 40850 40850 40850 1
547 20250401 095400 18231700 40500 40500 40500 40500 0
548 20250401 095300 18231700 40500 40500 40500 40500 0
549 20250401 095200 18231700 40500 40500 40500 40500 0
550 20250401 095100 18231700 40500 40500 40500 40500 0
551 20250401 095000 18231700 40500 40500 40500 40500 0
552 20250401 094900 18231700 40500 40500 40500 40500 0
553 20250401 094800 18231700 40500 40500 40500 40500 0
554 20250401 094700 18231700 40500 40500 40500 40500 0
555 20250401 094600 18231700 40500 40500 40500 40500 0
556 20250401 094500 18231700 40500 40500 40500 40500 5
557 20250401 094400 18029200 40500 40500 40500 40500 0
558 20250401 094300 18029200 40500 40500 40500 40500 0
559 20250401 094200 18029200 40500 40600 40600 40500 30
560 20250401 094100 16813300 40600 40600 40600 40600 0
561 20250401 094000 16813300 40600 40600 40600 40600 0
562 20250401 093900 16813300 40600 40600 40600 40600 0
563 20250401 093800 16813300 40600 40600 40600 40600 1
564 20250401 093700 16772700 40900 40900 40900 40900 0
565 20250401 093600 16772700 40900 40900 40900 40900 1
566 20250401 093500 16731800 40900 40900 40900 40900 0
567 20250401 093400 16731800 40900 40900 40900 40900 16
568 20250401 093300 16077400 40950 40950 40950 40950 0
569 20250401 093200 16077400 40950 40950 40950 40950 0
570 20250401 093100 16077400 40950 40950 40950 40950 0
571 20250401 093000 16077400 40950 40950 40950 40950 0
572 20250401 092900 16077400 40950 40950 40950 40950 0
573 20250401 092800 16077400 40950 40950 40950 40950 0
574 20250401 092700 16077400 40950 40950 40950 40950 125
575 20250401 092600 10958650 40950 40950 40950 40950 4
576 20250401 092500 10794850 40650 40700 40700 40650 72
577 20250401 092400 7866850 40700 40700 40700 40700 72
578 20250401 092300 4936450 40950 40950 40950 40950 0
579 20250401 092200 4936450 40950 40950 40950 40950 0
580 20250401 092100 4936450 40950 40700 40950 40700 12
581 20250401 092000 4447600 40950 40950 40950 40950 0
582 20250401 091900 4447600 40950 40950 40950 40950 0
583 20250401 091800 4447600 40950 40950 40950 40950 0
584 20250401 091700 4447600 40950 40950 40950 40950 0
585 20250401 091600 4447600 40950 40950 40950 40950 0
586 20250401 091500 4447600 40950 40950 40950 40950 5
587 20250401 091400 4242850 40950 40950 40950 40950 0
588 20250401 091300 4242850 40950 40950 40950 40950 0
589 20250401 091200 4242850 40950 40950 40950 40950 0
590 20250401 091100 4242850 40950 40950 40950 40950 0
591 20250401 091000 4242850 40950 40950 40950 40950 2
592 20250401 090900 4160950 40900 40900 40900 40900 0
593 20250401 090800 4160950 40900 40900 40900 40900 5
594 20250401 090700 3956450 40900 40900 40900 40900 11
595 20250401 090600 3506550 40600 40600 40600 40600 0
596 20250401 090500 3506550 40600 40600 40600 40600 0
597 20250401 090400 3506550 40600 40600 40600 40600 33
598 20250401 090300 2166750 40800 40800 40800 40800 2
599 20250401 090200 2085150 41000 41000 41000 41000 0
600 20250401 090100 2085150 41000 40900 41000 40900 44
601 20250401 090000 283550 40900 40350 40900 40350 7

1
007540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,2875800,0,119058120000,0.00
20250327,0,2875800,0,119345700000,0.00
20250326,0,2875800,0,119201910000,0.00
20250325,0,2875800,0,119920860000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 2875800 0 119058120000 0.00
3 20250327 0 2875800 0 119345700000 0.00
4 20250326 0 2875800 0 119201910000 0.00
5 20250325 0 2875800 0 119920860000 0.00