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

604
008870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,94132100,54800,54800,54800,54800,6
20250401,190100,94132100,54800,54800,54800,54800,0
20250401,190000,94132100,54800,54800,54800,54800,0
20250401,185900,94132100,54800,54800,54800,54800,0
20250401,185800,94132100,54800,54800,54800,54800,0
20250401,185700,94132100,54800,54800,54800,54800,0
20250401,185600,94132100,54800,54800,54800,54800,0
20250401,185500,94132100,54800,54800,54800,54800,0
20250401,185400,94132100,54800,54800,54800,54800,0
20250401,185300,94132100,54800,54800,54800,54800,0
20250401,185200,94132100,54800,54800,54800,54800,0
20250401,185100,94132100,54800,54800,54800,54800,0
20250401,185000,94132100,54800,54800,54800,54800,0
20250401,184900,94132100,54800,54800,54800,54800,0
20250401,184800,94132100,54800,54800,54800,54800,0
20250401,184700,94132100,54800,54800,54800,54800,0
20250401,184600,94132100,54800,54800,54800,54800,0
20250401,184500,94132100,54800,54800,54800,54800,0
20250401,184400,94132100,54800,54800,54800,54800,0
20250401,184300,94132100,54800,54800,54800,54800,0
20250401,184200,94132100,54800,54800,54800,54800,0
20250401,184100,94132100,54800,54800,54800,54800,0
20250401,184000,94132100,54800,54800,54800,54800,0
20250401,183900,94132100,54800,54800,54800,54800,0
20250401,183800,94132100,54800,54800,54800,54800,0
20250401,183700,94132100,54800,54800,54800,54800,0
20250401,183600,94132100,54800,54800,54800,54800,0
20250401,183500,94132100,54800,54800,54800,54800,0
20250401,183400,94132100,54800,54800,54800,54800,0
20250401,183300,94132100,54800,54800,54800,54800,0
20250401,183200,94132100,54800,54800,54800,54800,6
20250401,183100,94132100,54800,54800,54800,54800,0
20250401,183000,94132100,54800,54800,54800,54800,0
20250401,182900,94132100,54800,54800,54800,54800,0
20250401,182800,94132100,54800,54800,54800,54800,0
20250401,182700,94132100,54800,54800,54800,54800,0
20250401,182600,94132100,54800,54800,54800,54800,0
20250401,182500,94132100,54800,54800,54800,54800,0
20250401,182400,94132100,54800,54800,54800,54800,0
20250401,182300,94132100,54800,54800,54800,54800,0
20250401,182200,94132100,54800,54800,54800,54800,0
20250401,182100,94132100,54800,54800,54800,54800,0
20250401,182000,94132100,54800,54800,54800,54800,0
20250401,181900,94132100,54800,54800,54800,54800,0
20250401,181800,94132100,54800,54800,54800,54800,0
20250401,181700,94132100,54800,54800,54800,54800,0
20250401,181600,94132100,54800,54800,54800,54800,0
20250401,181500,94132100,54800,54800,54800,54800,0
20250401,181400,94132100,54800,54800,54800,54800,0
20250401,181300,94132100,54800,54800,54800,54800,0
20250401,181200,94132100,54800,54800,54800,54800,0
20250401,181100,94132100,54800,54800,54800,54800,0
20250401,181000,94132100,54800,54800,54800,54800,0
20250401,180900,94132100,54800,54800,54800,54800,0
20250401,180800,94132100,54800,54800,54800,54800,0
20250401,180700,94132100,54800,54800,54800,54800,0
20250401,180600,94132100,54800,54800,54800,54800,0
20250401,180500,94132100,54800,54800,54800,54800,0
20250401,180400,94132100,54800,54800,54800,54800,0
20250401,180300,94132100,54800,54800,54800,54800,0
20250401,180200,94132100,54800,54800,54800,54800,6
20250401,180100,94132100,54800,54800,54800,54800,0
20250401,180000,94132100,54800,54800,54800,54800,0
20250401,175900,94132100,54800,54800,54800,54800,0
20250401,175800,94132100,54800,54800,54800,54800,0
20250401,175700,94132100,54800,54800,54800,54800,0
20250401,175600,94132100,54800,54800,54800,54800,0
20250401,175500,94132100,54800,54800,54800,54800,0
20250401,175400,94132100,54800,54800,54800,54800,0
20250401,175300,94132100,54800,54800,54800,54800,0
20250401,175200,94132100,54800,54800,54800,54800,0
20250401,175100,94132100,54800,54800,54800,54800,0
20250401,175000,94132100,54800,54800,54800,54800,0
20250401,174900,94132100,54800,54800,54800,54800,0
20250401,174800,94132100,54800,54800,54800,54800,0
20250401,174700,94132100,54800,54800,54800,54800,0
20250401,174600,94132100,54800,54800,54800,54800,0
20250401,174500,94132100,54800,54800,54800,54800,0
20250401,174400,94132100,54800,54800,54800,54800,0
20250401,174300,94132100,54800,54800,54800,54800,0
20250401,174200,94132100,54800,54800,54800,54800,0
20250401,174100,94132100,54800,54800,54800,54800,0
20250401,174000,94132100,54800,54800,54800,54800,0
20250401,173900,94132100,54800,54800,54800,54800,0
20250401,173800,94132100,54800,54800,54800,54800,0
20250401,173700,94132100,54800,54800,54800,54800,0
20250401,173600,94132100,54800,54800,54800,54800,0
20250401,173500,94132100,54800,54800,54800,54800,0
20250401,173400,94132100,54800,54800,54800,54800,0
20250401,173300,94132100,54800,54800,54800,54800,0
20250401,173200,94132100,54800,54800,54800,54800,6
20250401,173100,94132100,54800,54800,54800,54800,0
20250401,173000,94132100,54800,54800,54800,54800,0
20250401,172900,94132100,54800,54800,54800,54800,0
20250401,172800,94132100,54800,54800,54800,54800,0
20250401,172700,94132100,54800,54800,54800,54800,0
20250401,172600,94132100,54800,54800,54800,54800,0
20250401,172500,94132100,54800,54800,54800,54800,0
20250401,172400,94132100,54800,54800,54800,54800,0
20250401,172300,94132100,54800,54800,54800,54800,0
20250401,172200,94132100,54800,54800,54800,54800,0
20250401,172100,94132100,54800,54800,54800,54800,0
20250401,172000,94132100,54800,54800,54800,54800,0
20250401,171900,94132100,54800,54800,54800,54800,0
20250401,171800,94132100,54800,54800,54800,54800,0
20250401,171700,94132100,54800,54800,54800,54800,0
20250401,171600,94132100,54800,54800,54800,54800,0
20250401,171500,94132100,54800,54800,54800,54800,0
20250401,171400,94132100,54800,54800,54800,54800,0
20250401,171300,94132100,54800,54800,54800,54800,0
20250401,171200,94132100,54800,54800,54800,54800,0
20250401,171100,94132100,54800,54800,54800,54800,0
20250401,171000,94132100,54800,54800,54800,54800,0
20250401,170900,94132100,54800,54800,54800,54800,0
20250401,170800,94132100,54800,54800,54800,54800,0
20250401,170700,94132100,54800,54800,54800,54800,0
20250401,170600,94132100,54800,54800,54800,54800,0
20250401,170500,94132100,54800,54800,54800,54800,0
20250401,170400,94132100,54800,54800,54800,54800,0
20250401,170300,94132100,54800,54800,54800,54800,0
20250401,170200,94132100,54800,54800,54800,54800,6
20250401,170100,94132100,54800,54800,54800,54800,0
20250401,170000,94132100,54800,54800,54800,54800,0
20250401,165900,94132100,54800,54800,54800,54800,0
20250401,165800,94132100,54800,54800,54800,54800,0
20250401,165700,94132100,54800,54800,54800,54800,0
20250401,165600,94132100,54800,54800,54800,54800,0
20250401,165500,94132100,54800,54800,54800,54800,0
20250401,165400,94132100,54800,54800,54800,54800,0
20250401,165300,94132100,54800,54800,54800,54800,0
20250401,165200,94132100,54800,54800,54800,54800,0
20250401,165100,94132100,54800,54800,54800,54800,0
20250401,165000,94132100,54800,54800,54800,54800,0
20250401,164900,94132100,54800,54800,54800,54800,0
20250401,164800,94132100,54800,54800,54800,54800,0
20250401,164700,94132100,54800,54800,54800,54800,0
20250401,164600,94132100,54800,54800,54800,54800,0
20250401,164500,94132100,54800,54800,54800,54800,0
20250401,164400,94132100,54800,54800,54800,54800,0
20250401,164300,94132100,54800,54800,54800,54800,0
20250401,164200,94132100,54800,54800,54800,54800,0
20250401,164100,94132100,54800,54800,54800,54800,0
20250401,164000,94132100,54800,54800,54800,54800,0
20250401,163900,94132100,54800,54800,54800,54800,0
20250401,163800,94132100,54800,54800,54800,54800,0
20250401,163700,94132100,54800,54800,54800,54800,0
20250401,163600,94132100,54800,54800,54800,54800,0
20250401,163500,94132100,54800,54800,54800,54800,0
20250401,163400,94132100,54800,54800,54800,54800,0
20250401,163300,94132100,54800,54800,54800,54800,0
20250401,163200,94132100,54800,54800,54800,54800,6
20250401,163100,94132100,54800,54800,54800,54800,0
20250401,163000,94132100,54800,54800,54800,54800,0
20250401,162900,94132100,54800,54800,54800,54800,0
20250401,162800,94132100,54800,54800,54800,54800,0
20250401,162700,94132100,54800,54800,54800,54800,0
20250401,162600,94132100,54800,54800,54800,54800,0
20250401,162500,94132100,54800,54800,54800,54800,0
20250401,162400,94132100,54800,54800,54800,54800,0
20250401,162300,94132100,54800,54800,54800,54800,0
20250401,162200,94132100,54800,54800,54800,54800,0
20250401,162100,94132100,54800,54800,54800,54800,0
20250401,162000,94132100,54800,54800,54800,54800,0
20250401,161900,94132100,54800,54800,54800,54800,0
20250401,161800,94132100,54800,54800,54800,54800,0
20250401,161700,94132100,54800,54800,54800,54800,0
20250401,161600,94132100,54800,54800,54800,54800,0
20250401,161500,94132100,54800,54800,54800,54800,0
20250401,161400,94132100,54800,54800,54800,54800,0
20250401,161300,94132100,54800,54800,54800,54800,0
20250401,161200,94132100,54800,54800,54800,54800,0
20250401,161100,94132100,54800,54800,54800,54800,0
20250401,161000,94132100,54800,54800,54800,54800,0
20250401,160900,94132100,54800,54800,54800,54800,0
20250401,160800,94132100,54800,54800,54800,54800,0
20250401,160700,94132100,54800,54800,54800,54800,0
20250401,160600,94132100,54800,54800,54800,54800,0
20250401,160500,94132100,54800,54800,54800,54800,0
20250401,160400,94132100,54800,54800,54800,54800,0
20250401,160300,94132100,54800,54800,54800,54800,0
20250401,160200,94132100,54800,54800,54800,54800,6
20250401,160100,94132100,54800,54800,54800,54800,0
20250401,160000,94132100,54800,54800,54800,54800,0
20250401,155900,94132100,54800,54800,54800,54800,0
20250401,155800,94132100,54800,54800,54800,54800,0
20250401,155700,94132100,54800,54800,54800,54800,0
20250401,155600,94132100,54800,54800,54800,54800,0
20250401,155500,94132100,54800,54800,54800,54800,0
20250401,155400,94132100,54800,54800,54800,54800,0
20250401,155300,94132100,54800,54800,54800,54800,0
20250401,155200,94132100,54800,54800,54800,54800,0
20250401,155100,94132100,54800,54800,54800,54800,0
20250401,155000,94132100,54800,54800,54800,54800,0
20250401,154900,94132100,54800,54800,54800,54800,0
20250401,154800,94132100,54800,54800,54800,54800,0
20250401,154700,94132100,54800,54800,54800,54800,0
20250401,154600,94132100,54800,54800,54800,54800,0
20250401,154500,94132100,54800,54800,54800,54800,0
20250401,154400,94132100,54800,54800,54800,54800,0
20250401,154300,94132100,54800,54800,54800,54800,0
20250401,154200,94132100,54800,54800,54800,54800,0
20250401,154100,94132100,54800,54800,54800,54800,0
20250401,154000,94132100,54800,54800,54800,54800,0
20250401,153900,94132100,54800,54800,54800,54800,0
20250401,153800,94132100,54800,54800,54800,54800,0
20250401,153700,94132100,54800,54800,54800,54800,0
20250401,153600,94132100,54800,54800,54800,54800,0
20250401,153500,94132100,54800,54800,54800,54800,0
20250401,153400,94132100,54800,54800,54800,54800,0
20250401,153300,94132100,54800,54800,54800,54800,0
20250401,153200,94132100,54800,54800,54800,54800,6
20250401,153100,94132100,54800,54800,54800,54800,0
20250401,153000,94132100,54800,54800,54800,54800,6
20250401,152900,93803300,54700,54700,54700,54700,0
20250401,152800,93803300,54700,54700,54700,54700,0
20250401,152700,93803300,54700,54700,54700,54700,0
20250401,152600,93803300,54700,54700,54700,54700,0
20250401,152500,93803300,54700,54700,54700,54700,0
20250401,152400,93803300,54700,54700,54700,54700,0
20250401,152300,93803300,54700,54700,54700,54700,0
20250401,152200,93803300,54700,54700,54700,54700,0
20250401,152100,93803300,54700,54700,54700,54700,0
20250401,152000,93803300,54700,54700,54700,54700,0
20250401,151900,93803300,54700,54700,54700,54700,0
20250401,151800,93803300,54700,54700,54700,54700,0
20250401,151700,93803300,54700,54600,54700,54600,84
20250401,151600,89211700,54500,54500,54500,54500,0
20250401,151500,89211700,54500,54500,54500,54500,0
20250401,151400,89211700,54500,54500,54500,54500,0
20250401,151300,89211700,54500,54500,54500,54500,0
20250401,151200,89211700,54500,54500,54500,54500,0
20250401,151100,89211700,54500,54500,54500,54500,0
20250401,151000,89211700,54500,54500,54500,54500,20
20250401,150900,88121700,54300,54300,54300,54300,26
20250401,150800,86709900,54300,54300,54300,54300,0
20250401,150700,86709900,54300,54300,54300,54300,0
20250401,150600,86709900,54300,54300,54300,54300,0
20250401,150500,86709900,54300,54300,54300,54300,0
20250401,150400,86709900,54300,54300,54300,54300,0
20250401,150300,86709900,54300,54300,54300,54300,1
20250401,150200,86655600,54000,54000,54000,54000,0
20250401,150100,86655600,54000,54000,54000,54000,0
20250401,150000,86655600,54000,54100,54100,54000,25
20250401,145900,85305100,54100,54100,54100,54100,0
20250401,145800,85305100,54100,54100,54100,54100,0
20250401,145700,85305100,54100,54100,54100,54100,0
20250401,145600,85305100,54100,54100,54100,54100,0
20250401,145500,85305100,54100,54100,54100,54100,10
20250401,145400,84764100,54100,54100,54100,54100,0
20250401,145300,84764100,54100,54100,54100,54100,25
20250401,145200,83411600,54100,54100,54100,54100,0
20250401,145100,83411600,54100,54100,54100,54100,0
20250401,145000,83411600,54100,54100,54100,54100,0
20250401,144900,83411600,54100,54100,54100,54100,0
20250401,144800,83411600,54100,54100,54100,54100,0
20250401,144700,83411600,54100,54100,54100,54100,0
20250401,144600,83411600,54100,54200,54200,54100,25
20250401,144500,82058200,54600,54600,54600,54600,0
20250401,144400,82058200,54600,54600,54600,54600,0
20250401,144300,82058200,54600,54600,54600,54600,0
20250401,144200,82058200,54600,54600,54600,54600,0
20250401,144100,82058200,54600,54600,54600,54600,0
20250401,144000,82058200,54600,54600,54600,54600,1
20250401,143900,82003600,54100,54200,54200,54100,25
20250401,143800,80649400,54700,54700,54700,54700,0
20250401,143700,80649400,54700,54700,54700,54700,0
20250401,143600,80649400,54700,54700,54700,54700,1
20250401,143500,80594700,54200,54200,54200,54200,0
20250401,143400,80594700,54200,54200,54200,54200,0
20250401,143300,80594700,54200,54200,54200,54200,0
20250401,143200,80594700,54200,54300,54300,54200,25
20250401,143100,79239200,54200,54200,54200,54200,0
20250401,143000,79239200,54200,54200,54200,54200,0
20250401,142900,79239200,54200,54200,54200,54200,0
20250401,142800,79239200,54200,54200,54200,54200,0
20250401,142700,79239200,54200,54200,54200,54200,0
20250401,142600,79239200,54200,54200,54200,54200,0
20250401,142500,79239200,54200,54300,54300,54200,25
20250401,142400,77882300,54300,54300,54300,54300,0
20250401,142300,77882300,54300,54300,54300,54300,0
20250401,142200,77882300,54300,54300,54300,54300,1
20250401,142100,77828000,54200,54200,54200,54200,0
20250401,142000,77828000,54200,54200,54200,54200,0
20250401,141900,77828000,54200,54200,54200,54200,0
20250401,141800,77828000,54200,54400,54400,54200,25
20250401,141700,76470900,54700,54700,54700,54700,0
20250401,141600,76470900,54700,54700,54700,54700,0
20250401,141500,76470900,54700,54700,54700,54700,0
20250401,141400,76470900,54700,54700,54700,54700,0
20250401,141300,76470900,54700,54700,54700,54700,0
20250401,141200,76470900,54700,54700,54700,54700,1
20250401,141100,76416200,54300,54500,54500,54300,25
20250401,141000,75056700,55000,55000,55000,55000,0
20250401,140900,75056700,55000,55000,55000,55000,0
20250401,140800,75056700,55000,55000,55000,55000,0
20250401,140700,75056700,55000,55000,55000,55000,0
20250401,140600,75056700,55000,55000,55000,55000,1
20250401,140500,75001700,54500,54500,54500,54500,0
20250401,140400,75001700,54500,54500,54500,54500,25
20250401,140300,73639200,55100,55100,55100,55100,0
20250401,140200,73639200,55100,55100,55100,55100,0
20250401,140100,73639200,55100,55100,55100,55100,0
20250401,140000,73639200,55100,55100,55100,55100,0
20250401,135900,73639200,55100,55100,55100,55100,0
20250401,135800,73639200,55100,55100,55100,55100,0
20250401,135700,73639200,55100,54700,55100,54500,26
20250401,135600,72221000,55200,55200,55200,55200,0
20250401,135500,72221000,55200,55200,55200,55200,0
20250401,135400,72221000,55200,55200,55200,55200,0
20250401,135300,72221000,55200,55200,55200,55200,0
20250401,135200,72221000,55200,55200,55200,55200,0
20250401,135100,72221000,55200,55200,55200,55200,0
20250401,135000,72221000,55200,55200,55200,55200,0
20250401,134900,72221000,55200,55200,55200,55200,0
20250401,134800,72221000,55200,55200,55200,55200,0
20250401,134700,72221000,55200,55200,55200,55200,0
20250401,134600,72221000,55200,55200,55200,55200,0
20250401,134500,72221000,55200,55200,55200,55200,0
20250401,134400,72221000,55200,55200,55200,55200,0
20250401,134300,72221000,55200,55200,55200,55200,0
20250401,134200,72221000,55200,55200,55200,55200,0
20250401,134100,72221000,55200,55200,55200,55200,0
20250401,134000,72221000,55200,55200,55200,55200,0
20250401,133900,72221000,55200,55200,55200,55200,0
20250401,133800,72221000,55200,55200,55200,55200,0
20250401,133700,72221000,55200,55200,55200,55200,0
20250401,133600,72221000,55200,55200,55200,55200,0
20250401,133500,72221000,55200,55200,55200,55200,0
20250401,133400,72221000,55200,55200,55200,55200,0
20250401,133300,72221000,55200,55200,55200,55200,0
20250401,133200,72221000,55200,55200,55200,55200,0
20250401,133100,72221000,55200,55200,55200,55200,0
20250401,133000,72221000,55200,55200,55200,55200,0
20250401,132900,72221000,55200,55200,55200,55200,0
20250401,132800,72221000,55200,54900,55200,54900,2
20250401,132700,72110900,54900,54900,54900,54900,9
20250401,132600,71616800,55200,55200,55200,55200,0
20250401,132500,71616800,55200,55200,55200,55200,0
20250401,132400,71616800,55200,55200,55200,55200,0
20250401,132300,71616800,55200,55200,55200,55200,0
20250401,132200,71616800,55200,55200,55200,55200,0
20250401,132100,71616800,55200,55200,55200,55200,0
20250401,132000,71616800,55200,55200,55200,55200,0
20250401,131900,71616800,55200,55200,55200,55200,0
20250401,131800,71616800,55200,55200,55200,55200,0
20250401,131700,71616800,55200,55200,55200,55200,0
20250401,131600,71616800,55200,55200,55200,55200,0
20250401,131500,71616800,55200,55200,55200,55200,0
20250401,131400,71616800,55200,55200,55200,55200,0
20250401,131300,71616800,55200,55200,55200,55200,0
20250401,131200,71616800,55200,55200,55200,55200,0
20250401,131100,71616800,55200,55200,55200,55200,0
20250401,131000,71616800,55200,55200,55200,55200,0
20250401,130900,71616800,55200,55200,55200,55200,0
20250401,130800,71616800,55200,55200,55200,55200,0
20250401,130700,71616800,55200,54900,55200,54900,9
20250401,130600,71122200,54900,54900,54900,54900,0
20250401,130500,71122200,54900,54900,54900,54900,0
20250401,130400,71122200,54900,54900,54900,54900,0
20250401,130300,71122200,54900,54900,54900,54900,0
20250401,130200,71122200,54900,54900,54900,54900,0
20250401,130100,71122200,54900,54900,54900,54900,0
20250401,130000,71122200,54900,54900,54900,54900,1
20250401,125900,71067300,55100,55100,55100,55100,0
20250401,125800,71067300,55100,55100,55100,55100,1
20250401,125700,71012200,55400,55400,55400,55400,0
20250401,125600,71012200,55400,55400,55400,55400,0
20250401,125500,71012200,55400,55400,55400,55400,0
20250401,125400,71012200,55400,55400,55400,55400,0
20250401,125300,71012200,55400,55400,55400,55400,0
20250401,125200,71012200,55400,55400,55400,55400,0
20250401,125100,71012200,55400,55400,55400,55400,0
20250401,125000,71012200,55400,55400,55400,55400,0
20250401,124900,71012200,55400,55400,55400,55400,0
20250401,124800,71012200,55400,55400,55400,55400,0
20250401,124700,71012200,55400,55400,55400,55400,0
20250401,124600,71012200,55400,55400,55400,55400,0
20250401,124500,71012200,55400,55400,55400,55400,0
20250401,124400,71012200,55400,55400,55400,55400,0
20250401,124300,71012200,55400,55400,55400,55400,0
20250401,124200,71012200,55400,55400,55400,55400,0
20250401,124100,71012200,55400,55400,55400,55400,0
20250401,124000,71012200,55400,55400,55400,55400,0
20250401,123900,71012200,55400,55400,55400,55400,0
20250401,123800,71012200,55400,55400,55400,55400,0
20250401,123700,71012200,55400,55400,55400,55400,0
20250401,123600,71012200,55400,55400,55400,55400,0
20250401,123500,71012200,55400,55400,55400,55400,0
20250401,123400,71012200,55400,55400,55400,55400,0
20250401,123300,71012200,55400,55200,55400,55200,23
20250401,123200,69739800,55300,55300,55300,55300,0
20250401,123100,69739800,55300,55300,55300,55300,0
20250401,123000,69739800,55300,55300,55300,55300,0
20250401,122900,69739800,55300,55300,55300,55300,0
20250401,122800,69739800,55300,55300,55300,55300,0
20250401,122700,69739800,55300,55300,55300,55300,0
20250401,122600,69739800,55300,55300,55300,55300,0
20250401,122500,69739800,55300,55300,55300,55300,0
20250401,122400,69739800,55300,55300,55300,55300,0
20250401,122300,69739800,55300,55300,55300,55300,0
20250401,122200,69739800,55300,55300,55300,55300,0
20250401,122100,69739800,55300,55300,55300,55300,0
20250401,122000,69739800,55300,55300,55300,55300,0
20250401,121900,69739800,55300,55300,55300,55300,0
20250401,121800,69739800,55300,55300,55300,55300,0
20250401,121700,69739800,55300,55300,55300,55300,0
20250401,121600,69739800,55300,55300,55300,55300,0
20250401,121500,69739800,55300,55300,55300,55300,0
20250401,121400,69739800,55300,55300,55300,55300,0
20250401,121300,69739800,55300,55300,55300,55300,0
20250401,121200,69739800,55300,55300,55300,55300,0
20250401,121100,69739800,55300,55300,55300,55300,1
20250401,121000,69684500,55300,55300,55300,55300,0
20250401,120900,69684500,55300,55300,55300,55300,0
20250401,120800,69684500,55300,55200,55300,55200,56
20250401,120700,66588200,55200,55000,55200,55000,59
20250401,120600,63332700,55000,55000,55000,55000,0
20250401,120500,63332700,55000,55000,55000,55000,0
20250401,120400,63332700,55000,55000,55000,55000,1
20250401,120300,63277700,55000,55000,55000,55000,50
20250401,120200,60527700,54900,54800,54900,54800,25
20250401,120100,59155500,54700,54700,54700,54700,0
20250401,120000,59155500,54700,54700,54700,54700,0
20250401,115900,59155500,54700,54700,54700,54700,0
20250401,115800,59155500,54700,54700,54700,54700,0
20250401,115700,59155500,54700,54700,54700,54700,0
20250401,115600,59155500,54700,54700,54700,54700,0
20250401,115500,59155500,54700,54700,54700,54700,0
20250401,115400,59155500,54700,54700,54700,54700,0
20250401,115300,59155500,54700,54700,54700,54700,0
20250401,115200,59155500,54700,54700,54700,54700,0
20250401,115100,59155500,54700,54700,54700,54700,0
20250401,115000,59155500,54700,54700,54700,54700,0
20250401,114900,59155500,54700,54700,54700,54700,100
20250401,114800,53685500,54700,54200,54700,54200,131
20250401,114700,46547900,54200,54200,54200,54200,1
20250401,114600,46493700,54700,54700,54700,54700,2
20250401,114500,46384300,54700,54700,54700,54700,10
20250401,114400,45837300,54700,54700,54700,54700,0
20250401,114300,45837300,54700,54700,54700,54700,0
20250401,114200,45837300,54700,54700,54700,54700,0
20250401,114100,45837300,54700,54700,54700,54700,11
20250401,114000,45235600,54700,54700,54700,54700,10
20250401,113900,44688600,54700,54700,54700,54700,0
20250401,113800,44688600,54700,54700,54700,54700,10
20250401,113700,44141600,54700,54700,54700,54700,0
20250401,113600,44141600,54700,54700,54700,54700,9
20250401,113500,43649300,54700,54700,54700,54700,19
20250401,113400,42610000,54700,54700,54700,54700,1
20250401,113300,42555300,54800,54800,54800,54800,3
20250401,113200,42390900,54900,54300,54900,54300,90
20250401,113100,37472300,53900,53900,53900,53900,0
20250401,113000,37472300,53900,53900,53900,53900,1
20250401,112900,37418400,54400,54400,54400,54400,0
20250401,112800,37418400,54400,54400,54400,54400,0
20250401,112700,37418400,54400,54400,54400,54400,0
20250401,112600,37418400,54400,53900,54400,53900,3
20250401,112500,37255700,53600,54000,54000,53600,20
20250401,112400,36178500,54300,54300,54300,54300,21
20250401,112300,35038200,54200,54200,54200,54200,0
20250401,112200,35038200,54200,54200,54200,54200,0
20250401,112100,35038200,54200,54200,54200,54200,0
20250401,112000,35038200,54200,54200,54200,54200,0
20250401,111900,35038200,54200,54200,54200,54200,0
20250401,111800,35038200,54200,54200,54200,54200,0
20250401,111700,35038200,54200,54100,54200,54100,4
20250401,111600,34821500,54100,54100,54100,54100,0
20250401,111500,34821500,54100,54100,54100,54100,0
20250401,111400,34821500,54100,54100,54100,54100,0
20250401,111300,34821500,54100,54100,54100,54100,0
20250401,111200,34821500,54100,54100,54100,54100,1
20250401,111100,34767400,54000,54000,54000,54000,0
20250401,111000,34767400,54000,53900,54000,53900,21
20250401,110900,33633500,54000,54000,54000,54000,0
20250401,110800,33633500,54000,54000,54000,54000,0
20250401,110700,33633500,54000,54000,54000,54000,5
20250401,110600,33363500,53900,53700,53900,53700,6
20250401,110500,33040700,53600,53600,53600,53600,1
20250401,110400,32987100,53500,53500,53500,53500,0
20250401,110300,32987100,53500,53500,53500,53500,1
20250401,110200,32933600,53500,53400,53500,53400,12
20250401,110100,32291700,53100,53400,53400,53100,34
20250401,110000,30482700,53100,53100,53100,53100,0
20250401,105900,30482700,53100,53100,53100,53100,0
20250401,105800,30482700,53100,53100,53100,53100,0
20250401,105700,30482700,53100,53100,53100,53100,0
20250401,105600,30482700,53100,53100,53100,53100,0
20250401,105500,30482700,53100,53100,53100,53100,70
20250401,105400,26765700,53100,53100,53100,53100,0
20250401,105300,26765700,53100,53100,53100,53100,0
20250401,105200,26765700,53100,53100,53100,53100,0
20250401,105100,26765700,53100,53100,53100,53100,18
20250401,105000,25809900,53100,53100,53100,53100,0
20250401,104900,25809900,53100,53100,53100,53100,0
20250401,104800,25809900,53100,53100,53100,53100,0
20250401,104700,25809900,53100,53100,53100,53100,0
20250401,104600,25809900,53100,53100,53100,53100,0
20250401,104500,25809900,53100,53100,53100,53100,0
20250401,104400,25809900,53100,53100,53100,53100,0
20250401,104300,25809900,53100,53100,53100,53100,0
20250401,104200,25809900,53100,53100,53100,53100,0
20250401,104100,25809900,53100,53100,53100,53100,0
20250401,104000,25809900,53100,53100,53100,53100,0
20250401,103900,25809900,53100,53100,53100,53100,0
20250401,103800,25809900,53100,53100,53100,53100,0
20250401,103700,25809900,53100,53100,53100,53100,0
20250401,103600,25809900,53100,53100,53100,53100,0
20250401,103500,25809900,53100,53100,53100,53100,0
20250401,103400,25809900,53100,53100,53100,53100,0
20250401,103300,25809900,53100,53100,53100,53100,0
20250401,103200,25809900,53100,53100,53100,53100,0
20250401,103100,25809900,53100,53100,53100,53100,0
20250401,103000,25809900,53100,53100,53100,53100,0
20250401,102900,25809900,53100,53100,53100,53100,0
20250401,102800,25809900,53100,53100,53100,53100,0
20250401,102700,25809900,53100,53100,53100,53100,0
20250401,102600,25809900,53100,53100,53100,53100,0
20250401,102500,25809900,53100,53100,53100,53100,0
20250401,102400,25809900,53100,53100,53100,53100,0
20250401,102300,25809900,53100,53100,53100,53100,0
20250401,102200,25809900,53100,53100,53100,53100,0
20250401,102100,25809900,53100,53100,53100,53100,0
20250401,102000,25809900,53100,53100,53100,53100,0
20250401,101900,25809900,53100,53100,53100,53100,0
20250401,101800,25809900,53100,53100,53100,53100,0
20250401,101700,25809900,53100,53100,53100,53100,0
20250401,101600,25809900,53100,53100,53100,53100,0
20250401,101500,25809900,53100,53100,53100,53100,0
20250401,101400,25809900,53100,53100,53100,53100,0
20250401,101300,25809900,53100,53100,53100,53100,0
20250401,101200,25809900,53100,53100,53100,53100,0
20250401,101100,25809900,53100,53100,53100,53100,0
20250401,101000,25809900,53100,53100,53100,53100,0
20250401,100900,25809900,53100,53100,53100,53100,0
20250401,100800,25809900,53100,53300,53300,53100,56
20250401,100700,22830700,53200,53200,53200,53200,1
20250401,100600,22777500,53200,53200,53200,53200,16
20250401,100500,21926300,53200,53300,53300,53200,47
20250401,100400,19425800,53400,53400,53400,53400,1
20250401,100300,19372400,53500,53500,53500,53500,0
20250401,100200,19372400,53500,53500,53500,53500,0
20250401,100100,19372400,53500,53500,53500,53500,0
20250401,100000,19372400,53500,53500,53500,53500,0
20250401,095900,19372400,53500,53500,53500,53500,0
20250401,095800,19372400,53500,53600,53600,53500,2
20250401,095700,19265300,53600,53600,53600,53600,0
20250401,095600,19265300,53600,53600,53600,53600,0
20250401,095500,19265300,53600,53600,53600,53600,0
20250401,095400,19265300,53600,53600,53600,53600,0
20250401,095300,19265300,53600,53600,53600,53600,0
20250401,095200,19265300,53600,53600,53600,53600,0
20250401,095100,19265300,53600,53600,53600,53600,0
20250401,095000,19265300,53600,53000,53800,53000,302
20250401,094900,3086300,53400,53400,53400,53400,0
20250401,094800,3086300,53400,53400,53400,53400,0
20250401,094700,3086300,53400,53400,53400,53400,0
20250401,094600,3086300,53400,53400,53400,53400,0
20250401,094500,3086300,53400,53400,53400,53400,0
20250401,094400,3086300,53400,53400,53400,53400,0
20250401,094300,3086300,53400,53400,53400,53400,0
20250401,094200,3086300,53400,53400,53400,53400,0
20250401,094100,3086300,53400,53400,53400,53400,0
20250401,094000,3086300,53400,53400,53400,53400,0
20250401,093900,3086300,53400,53400,53400,53400,0
20250401,093800,3086300,53400,53000,53400,53000,5
20250401,093700,2820900,52900,53000,53000,52900,8
20250401,093600,2397600,53000,53000,53000,53000,1
20250401,093500,2344600,53200,53200,53200,53200,0
20250401,093400,2344600,53200,53200,53200,53200,1
20250401,093300,2291400,53000,53000,53000,53000,1
20250401,093200,2238400,53000,53000,53000,53000,3
20250401,093100,2079400,53000,53000,53000,53000,11
20250401,093000,1496400,53100,53100,53100,53100,4
20250401,092900,1284000,53500,53500,53500,53500,0
20250401,092800,1284000,53500,53500,53500,53500,0
20250401,092700,1284000,53500,53500,53500,53500,0
20250401,092600,1284000,53500,53500,53500,53500,0
20250401,092500,1284000,53500,53500,53500,53500,0
20250401,092400,1284000,53500,53500,53500,53500,0
20250401,092300,1284000,53500,53500,53500,53500,0
20250401,092200,1284000,53500,53500,53500,53500,1
20250401,092100,1230500,53500,53500,53500,53500,0
20250401,092000,1230500,53500,53500,53500,53500,1
20250401,091900,1177000,53500,53500,53500,53500,0
20250401,091800,1177000,53500,53500,53500,53500,0
20250401,091700,1177000,53500,53500,53500,53500,1
20250401,091600,1123500,53500,53500,53500,53500,0
20250401,091500,1123500,53500,53500,53500,53500,0
20250401,091400,1123500,53500,53500,53500,53500,0
20250401,091300,1123500,53500,53500,53500,53500,0
20250401,091200,1123500,53500,53500,53500,53500,0
20250401,091100,1123500,53500,53500,53500,53500,0
20250401,091000,1123500,53500,53500,53500,53500,0
20250401,090900,1123500,53500,53500,53500,53500,0
20250401,090800,1123500,53500,53500,53500,53500,0
20250401,090700,1123500,53500,53500,53500,53500,0
20250401,090600,1123500,53500,53500,53500,53500,0
20250401,090500,1123500,53500,53500,53500,53500,10
20250401,090400,588500,53500,53500,53500,53500,0
20250401,090300,588500,53500,53500,53500,53500,0
20250401,090200,588500,53500,53500,53500,53500,0
20250401,090100,588500,53500,53500,53500,53500,10
20250401,090000,53500,53500,53500,53500,53500,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 94132100 54800 54800 54800 54800 6
3 20250401 190100 94132100 54800 54800 54800 54800 0
4 20250401 190000 94132100 54800 54800 54800 54800 0
5 20250401 185900 94132100 54800 54800 54800 54800 0
6 20250401 185800 94132100 54800 54800 54800 54800 0
7 20250401 185700 94132100 54800 54800 54800 54800 0
8 20250401 185600 94132100 54800 54800 54800 54800 0
9 20250401 185500 94132100 54800 54800 54800 54800 0
10 20250401 185400 94132100 54800 54800 54800 54800 0
11 20250401 185300 94132100 54800 54800 54800 54800 0
12 20250401 185200 94132100 54800 54800 54800 54800 0
13 20250401 185100 94132100 54800 54800 54800 54800 0
14 20250401 185000 94132100 54800 54800 54800 54800 0
15 20250401 184900 94132100 54800 54800 54800 54800 0
16 20250401 184800 94132100 54800 54800 54800 54800 0
17 20250401 184700 94132100 54800 54800 54800 54800 0
18 20250401 184600 94132100 54800 54800 54800 54800 0
19 20250401 184500 94132100 54800 54800 54800 54800 0
20 20250401 184400 94132100 54800 54800 54800 54800 0
21 20250401 184300 94132100 54800 54800 54800 54800 0
22 20250401 184200 94132100 54800 54800 54800 54800 0
23 20250401 184100 94132100 54800 54800 54800 54800 0
24 20250401 184000 94132100 54800 54800 54800 54800 0
25 20250401 183900 94132100 54800 54800 54800 54800 0
26 20250401 183800 94132100 54800 54800 54800 54800 0
27 20250401 183700 94132100 54800 54800 54800 54800 0
28 20250401 183600 94132100 54800 54800 54800 54800 0
29 20250401 183500 94132100 54800 54800 54800 54800 0
30 20250401 183400 94132100 54800 54800 54800 54800 0
31 20250401 183300 94132100 54800 54800 54800 54800 0
32 20250401 183200 94132100 54800 54800 54800 54800 6
33 20250401 183100 94132100 54800 54800 54800 54800 0
34 20250401 183000 94132100 54800 54800 54800 54800 0
35 20250401 182900 94132100 54800 54800 54800 54800 0
36 20250401 182800 94132100 54800 54800 54800 54800 0
37 20250401 182700 94132100 54800 54800 54800 54800 0
38 20250401 182600 94132100 54800 54800 54800 54800 0
39 20250401 182500 94132100 54800 54800 54800 54800 0
40 20250401 182400 94132100 54800 54800 54800 54800 0
41 20250401 182300 94132100 54800 54800 54800 54800 0
42 20250401 182200 94132100 54800 54800 54800 54800 0
43 20250401 182100 94132100 54800 54800 54800 54800 0
44 20250401 182000 94132100 54800 54800 54800 54800 0
45 20250401 181900 94132100 54800 54800 54800 54800 0
46 20250401 181800 94132100 54800 54800 54800 54800 0
47 20250401 181700 94132100 54800 54800 54800 54800 0
48 20250401 181600 94132100 54800 54800 54800 54800 0
49 20250401 181500 94132100 54800 54800 54800 54800 0
50 20250401 181400 94132100 54800 54800 54800 54800 0
51 20250401 181300 94132100 54800 54800 54800 54800 0
52 20250401 181200 94132100 54800 54800 54800 54800 0
53 20250401 181100 94132100 54800 54800 54800 54800 0
54 20250401 181000 94132100 54800 54800 54800 54800 0
55 20250401 180900 94132100 54800 54800 54800 54800 0
56 20250401 180800 94132100 54800 54800 54800 54800 0
57 20250401 180700 94132100 54800 54800 54800 54800 0
58 20250401 180600 94132100 54800 54800 54800 54800 0
59 20250401 180500 94132100 54800 54800 54800 54800 0
60 20250401 180400 94132100 54800 54800 54800 54800 0
61 20250401 180300 94132100 54800 54800 54800 54800 0
62 20250401 180200 94132100 54800 54800 54800 54800 6
63 20250401 180100 94132100 54800 54800 54800 54800 0
64 20250401 180000 94132100 54800 54800 54800 54800 0
65 20250401 175900 94132100 54800 54800 54800 54800 0
66 20250401 175800 94132100 54800 54800 54800 54800 0
67 20250401 175700 94132100 54800 54800 54800 54800 0
68 20250401 175600 94132100 54800 54800 54800 54800 0
69 20250401 175500 94132100 54800 54800 54800 54800 0
70 20250401 175400 94132100 54800 54800 54800 54800 0
71 20250401 175300 94132100 54800 54800 54800 54800 0
72 20250401 175200 94132100 54800 54800 54800 54800 0
73 20250401 175100 94132100 54800 54800 54800 54800 0
74 20250401 175000 94132100 54800 54800 54800 54800 0
75 20250401 174900 94132100 54800 54800 54800 54800 0
76 20250401 174800 94132100 54800 54800 54800 54800 0
77 20250401 174700 94132100 54800 54800 54800 54800 0
78 20250401 174600 94132100 54800 54800 54800 54800 0
79 20250401 174500 94132100 54800 54800 54800 54800 0
80 20250401 174400 94132100 54800 54800 54800 54800 0
81 20250401 174300 94132100 54800 54800 54800 54800 0
82 20250401 174200 94132100 54800 54800 54800 54800 0
83 20250401 174100 94132100 54800 54800 54800 54800 0
84 20250401 174000 94132100 54800 54800 54800 54800 0
85 20250401 173900 94132100 54800 54800 54800 54800 0
86 20250401 173800 94132100 54800 54800 54800 54800 0
87 20250401 173700 94132100 54800 54800 54800 54800 0
88 20250401 173600 94132100 54800 54800 54800 54800 0
89 20250401 173500 94132100 54800 54800 54800 54800 0
90 20250401 173400 94132100 54800 54800 54800 54800 0
91 20250401 173300 94132100 54800 54800 54800 54800 0
92 20250401 173200 94132100 54800 54800 54800 54800 6
93 20250401 173100 94132100 54800 54800 54800 54800 0
94 20250401 173000 94132100 54800 54800 54800 54800 0
95 20250401 172900 94132100 54800 54800 54800 54800 0
96 20250401 172800 94132100 54800 54800 54800 54800 0
97 20250401 172700 94132100 54800 54800 54800 54800 0
98 20250401 172600 94132100 54800 54800 54800 54800 0
99 20250401 172500 94132100 54800 54800 54800 54800 0
100 20250401 172400 94132100 54800 54800 54800 54800 0
101 20250401 172300 94132100 54800 54800 54800 54800 0
102 20250401 172200 94132100 54800 54800 54800 54800 0
103 20250401 172100 94132100 54800 54800 54800 54800 0
104 20250401 172000 94132100 54800 54800 54800 54800 0
105 20250401 171900 94132100 54800 54800 54800 54800 0
106 20250401 171800 94132100 54800 54800 54800 54800 0
107 20250401 171700 94132100 54800 54800 54800 54800 0
108 20250401 171600 94132100 54800 54800 54800 54800 0
109 20250401 171500 94132100 54800 54800 54800 54800 0
110 20250401 171400 94132100 54800 54800 54800 54800 0
111 20250401 171300 94132100 54800 54800 54800 54800 0
112 20250401 171200 94132100 54800 54800 54800 54800 0
113 20250401 171100 94132100 54800 54800 54800 54800 0
114 20250401 171000 94132100 54800 54800 54800 54800 0
115 20250401 170900 94132100 54800 54800 54800 54800 0
116 20250401 170800 94132100 54800 54800 54800 54800 0
117 20250401 170700 94132100 54800 54800 54800 54800 0
118 20250401 170600 94132100 54800 54800 54800 54800 0
119 20250401 170500 94132100 54800 54800 54800 54800 0
120 20250401 170400 94132100 54800 54800 54800 54800 0
121 20250401 170300 94132100 54800 54800 54800 54800 0
122 20250401 170200 94132100 54800 54800 54800 54800 6
123 20250401 170100 94132100 54800 54800 54800 54800 0
124 20250401 170000 94132100 54800 54800 54800 54800 0
125 20250401 165900 94132100 54800 54800 54800 54800 0
126 20250401 165800 94132100 54800 54800 54800 54800 0
127 20250401 165700 94132100 54800 54800 54800 54800 0
128 20250401 165600 94132100 54800 54800 54800 54800 0
129 20250401 165500 94132100 54800 54800 54800 54800 0
130 20250401 165400 94132100 54800 54800 54800 54800 0
131 20250401 165300 94132100 54800 54800 54800 54800 0
132 20250401 165200 94132100 54800 54800 54800 54800 0
133 20250401 165100 94132100 54800 54800 54800 54800 0
134 20250401 165000 94132100 54800 54800 54800 54800 0
135 20250401 164900 94132100 54800 54800 54800 54800 0
136 20250401 164800 94132100 54800 54800 54800 54800 0
137 20250401 164700 94132100 54800 54800 54800 54800 0
138 20250401 164600 94132100 54800 54800 54800 54800 0
139 20250401 164500 94132100 54800 54800 54800 54800 0
140 20250401 164400 94132100 54800 54800 54800 54800 0
141 20250401 164300 94132100 54800 54800 54800 54800 0
142 20250401 164200 94132100 54800 54800 54800 54800 0
143 20250401 164100 94132100 54800 54800 54800 54800 0
144 20250401 164000 94132100 54800 54800 54800 54800 0
145 20250401 163900 94132100 54800 54800 54800 54800 0
146 20250401 163800 94132100 54800 54800 54800 54800 0
147 20250401 163700 94132100 54800 54800 54800 54800 0
148 20250401 163600 94132100 54800 54800 54800 54800 0
149 20250401 163500 94132100 54800 54800 54800 54800 0
150 20250401 163400 94132100 54800 54800 54800 54800 0
151 20250401 163300 94132100 54800 54800 54800 54800 0
152 20250401 163200 94132100 54800 54800 54800 54800 6
153 20250401 163100 94132100 54800 54800 54800 54800 0
154 20250401 163000 94132100 54800 54800 54800 54800 0
155 20250401 162900 94132100 54800 54800 54800 54800 0
156 20250401 162800 94132100 54800 54800 54800 54800 0
157 20250401 162700 94132100 54800 54800 54800 54800 0
158 20250401 162600 94132100 54800 54800 54800 54800 0
159 20250401 162500 94132100 54800 54800 54800 54800 0
160 20250401 162400 94132100 54800 54800 54800 54800 0
161 20250401 162300 94132100 54800 54800 54800 54800 0
162 20250401 162200 94132100 54800 54800 54800 54800 0
163 20250401 162100 94132100 54800 54800 54800 54800 0
164 20250401 162000 94132100 54800 54800 54800 54800 0
165 20250401 161900 94132100 54800 54800 54800 54800 0
166 20250401 161800 94132100 54800 54800 54800 54800 0
167 20250401 161700 94132100 54800 54800 54800 54800 0
168 20250401 161600 94132100 54800 54800 54800 54800 0
169 20250401 161500 94132100 54800 54800 54800 54800 0
170 20250401 161400 94132100 54800 54800 54800 54800 0
171 20250401 161300 94132100 54800 54800 54800 54800 0
172 20250401 161200 94132100 54800 54800 54800 54800 0
173 20250401 161100 94132100 54800 54800 54800 54800 0
174 20250401 161000 94132100 54800 54800 54800 54800 0
175 20250401 160900 94132100 54800 54800 54800 54800 0
176 20250401 160800 94132100 54800 54800 54800 54800 0
177 20250401 160700 94132100 54800 54800 54800 54800 0
178 20250401 160600 94132100 54800 54800 54800 54800 0
179 20250401 160500 94132100 54800 54800 54800 54800 0
180 20250401 160400 94132100 54800 54800 54800 54800 0
181 20250401 160300 94132100 54800 54800 54800 54800 0
182 20250401 160200 94132100 54800 54800 54800 54800 6
183 20250401 160100 94132100 54800 54800 54800 54800 0
184 20250401 160000 94132100 54800 54800 54800 54800 0
185 20250401 155900 94132100 54800 54800 54800 54800 0
186 20250401 155800 94132100 54800 54800 54800 54800 0
187 20250401 155700 94132100 54800 54800 54800 54800 0
188 20250401 155600 94132100 54800 54800 54800 54800 0
189 20250401 155500 94132100 54800 54800 54800 54800 0
190 20250401 155400 94132100 54800 54800 54800 54800 0
191 20250401 155300 94132100 54800 54800 54800 54800 0
192 20250401 155200 94132100 54800 54800 54800 54800 0
193 20250401 155100 94132100 54800 54800 54800 54800 0
194 20250401 155000 94132100 54800 54800 54800 54800 0
195 20250401 154900 94132100 54800 54800 54800 54800 0
196 20250401 154800 94132100 54800 54800 54800 54800 0
197 20250401 154700 94132100 54800 54800 54800 54800 0
198 20250401 154600 94132100 54800 54800 54800 54800 0
199 20250401 154500 94132100 54800 54800 54800 54800 0
200 20250401 154400 94132100 54800 54800 54800 54800 0
201 20250401 154300 94132100 54800 54800 54800 54800 0
202 20250401 154200 94132100 54800 54800 54800 54800 0
203 20250401 154100 94132100 54800 54800 54800 54800 0
204 20250401 154000 94132100 54800 54800 54800 54800 0
205 20250401 153900 94132100 54800 54800 54800 54800 0
206 20250401 153800 94132100 54800 54800 54800 54800 0
207 20250401 153700 94132100 54800 54800 54800 54800 0
208 20250401 153600 94132100 54800 54800 54800 54800 0
209 20250401 153500 94132100 54800 54800 54800 54800 0
210 20250401 153400 94132100 54800 54800 54800 54800 0
211 20250401 153300 94132100 54800 54800 54800 54800 0
212 20250401 153200 94132100 54800 54800 54800 54800 6
213 20250401 153100 94132100 54800 54800 54800 54800 0
214 20250401 153000 94132100 54800 54800 54800 54800 6
215 20250401 152900 93803300 54700 54700 54700 54700 0
216 20250401 152800 93803300 54700 54700 54700 54700 0
217 20250401 152700 93803300 54700 54700 54700 54700 0
218 20250401 152600 93803300 54700 54700 54700 54700 0
219 20250401 152500 93803300 54700 54700 54700 54700 0
220 20250401 152400 93803300 54700 54700 54700 54700 0
221 20250401 152300 93803300 54700 54700 54700 54700 0
222 20250401 152200 93803300 54700 54700 54700 54700 0
223 20250401 152100 93803300 54700 54700 54700 54700 0
224 20250401 152000 93803300 54700 54700 54700 54700 0
225 20250401 151900 93803300 54700 54700 54700 54700 0
226 20250401 151800 93803300 54700 54700 54700 54700 0
227 20250401 151700 93803300 54700 54600 54700 54600 84
228 20250401 151600 89211700 54500 54500 54500 54500 0
229 20250401 151500 89211700 54500 54500 54500 54500 0
230 20250401 151400 89211700 54500 54500 54500 54500 0
231 20250401 151300 89211700 54500 54500 54500 54500 0
232 20250401 151200 89211700 54500 54500 54500 54500 0
233 20250401 151100 89211700 54500 54500 54500 54500 0
234 20250401 151000 89211700 54500 54500 54500 54500 20
235 20250401 150900 88121700 54300 54300 54300 54300 26
236 20250401 150800 86709900 54300 54300 54300 54300 0
237 20250401 150700 86709900 54300 54300 54300 54300 0
238 20250401 150600 86709900 54300 54300 54300 54300 0
239 20250401 150500 86709900 54300 54300 54300 54300 0
240 20250401 150400 86709900 54300 54300 54300 54300 0
241 20250401 150300 86709900 54300 54300 54300 54300 1
242 20250401 150200 86655600 54000 54000 54000 54000 0
243 20250401 150100 86655600 54000 54000 54000 54000 0
244 20250401 150000 86655600 54000 54100 54100 54000 25
245 20250401 145900 85305100 54100 54100 54100 54100 0
246 20250401 145800 85305100 54100 54100 54100 54100 0
247 20250401 145700 85305100 54100 54100 54100 54100 0
248 20250401 145600 85305100 54100 54100 54100 54100 0
249 20250401 145500 85305100 54100 54100 54100 54100 10
250 20250401 145400 84764100 54100 54100 54100 54100 0
251 20250401 145300 84764100 54100 54100 54100 54100 25
252 20250401 145200 83411600 54100 54100 54100 54100 0
253 20250401 145100 83411600 54100 54100 54100 54100 0
254 20250401 145000 83411600 54100 54100 54100 54100 0
255 20250401 144900 83411600 54100 54100 54100 54100 0
256 20250401 144800 83411600 54100 54100 54100 54100 0
257 20250401 144700 83411600 54100 54100 54100 54100 0
258 20250401 144600 83411600 54100 54200 54200 54100 25
259 20250401 144500 82058200 54600 54600 54600 54600 0
260 20250401 144400 82058200 54600 54600 54600 54600 0
261 20250401 144300 82058200 54600 54600 54600 54600 0
262 20250401 144200 82058200 54600 54600 54600 54600 0
263 20250401 144100 82058200 54600 54600 54600 54600 0
264 20250401 144000 82058200 54600 54600 54600 54600 1
265 20250401 143900 82003600 54100 54200 54200 54100 25
266 20250401 143800 80649400 54700 54700 54700 54700 0
267 20250401 143700 80649400 54700 54700 54700 54700 0
268 20250401 143600 80649400 54700 54700 54700 54700 1
269 20250401 143500 80594700 54200 54200 54200 54200 0
270 20250401 143400 80594700 54200 54200 54200 54200 0
271 20250401 143300 80594700 54200 54200 54200 54200 0
272 20250401 143200 80594700 54200 54300 54300 54200 25
273 20250401 143100 79239200 54200 54200 54200 54200 0
274 20250401 143000 79239200 54200 54200 54200 54200 0
275 20250401 142900 79239200 54200 54200 54200 54200 0
276 20250401 142800 79239200 54200 54200 54200 54200 0
277 20250401 142700 79239200 54200 54200 54200 54200 0
278 20250401 142600 79239200 54200 54200 54200 54200 0
279 20250401 142500 79239200 54200 54300 54300 54200 25
280 20250401 142400 77882300 54300 54300 54300 54300 0
281 20250401 142300 77882300 54300 54300 54300 54300 0
282 20250401 142200 77882300 54300 54300 54300 54300 1
283 20250401 142100 77828000 54200 54200 54200 54200 0
284 20250401 142000 77828000 54200 54200 54200 54200 0
285 20250401 141900 77828000 54200 54200 54200 54200 0
286 20250401 141800 77828000 54200 54400 54400 54200 25
287 20250401 141700 76470900 54700 54700 54700 54700 0
288 20250401 141600 76470900 54700 54700 54700 54700 0
289 20250401 141500 76470900 54700 54700 54700 54700 0
290 20250401 141400 76470900 54700 54700 54700 54700 0
291 20250401 141300 76470900 54700 54700 54700 54700 0
292 20250401 141200 76470900 54700 54700 54700 54700 1
293 20250401 141100 76416200 54300 54500 54500 54300 25
294 20250401 141000 75056700 55000 55000 55000 55000 0
295 20250401 140900 75056700 55000 55000 55000 55000 0
296 20250401 140800 75056700 55000 55000 55000 55000 0
297 20250401 140700 75056700 55000 55000 55000 55000 0
298 20250401 140600 75056700 55000 55000 55000 55000 1
299 20250401 140500 75001700 54500 54500 54500 54500 0
300 20250401 140400 75001700 54500 54500 54500 54500 25
301 20250401 140300 73639200 55100 55100 55100 55100 0
302 20250401 140200 73639200 55100 55100 55100 55100 0
303 20250401 140100 73639200 55100 55100 55100 55100 0
304 20250401 140000 73639200 55100 55100 55100 55100 0
305 20250401 135900 73639200 55100 55100 55100 55100 0
306 20250401 135800 73639200 55100 55100 55100 55100 0
307 20250401 135700 73639200 55100 54700 55100 54500 26
308 20250401 135600 72221000 55200 55200 55200 55200 0
309 20250401 135500 72221000 55200 55200 55200 55200 0
310 20250401 135400 72221000 55200 55200 55200 55200 0
311 20250401 135300 72221000 55200 55200 55200 55200 0
312 20250401 135200 72221000 55200 55200 55200 55200 0
313 20250401 135100 72221000 55200 55200 55200 55200 0
314 20250401 135000 72221000 55200 55200 55200 55200 0
315 20250401 134900 72221000 55200 55200 55200 55200 0
316 20250401 134800 72221000 55200 55200 55200 55200 0
317 20250401 134700 72221000 55200 55200 55200 55200 0
318 20250401 134600 72221000 55200 55200 55200 55200 0
319 20250401 134500 72221000 55200 55200 55200 55200 0
320 20250401 134400 72221000 55200 55200 55200 55200 0
321 20250401 134300 72221000 55200 55200 55200 55200 0
322 20250401 134200 72221000 55200 55200 55200 55200 0
323 20250401 134100 72221000 55200 55200 55200 55200 0
324 20250401 134000 72221000 55200 55200 55200 55200 0
325 20250401 133900 72221000 55200 55200 55200 55200 0
326 20250401 133800 72221000 55200 55200 55200 55200 0
327 20250401 133700 72221000 55200 55200 55200 55200 0
328 20250401 133600 72221000 55200 55200 55200 55200 0
329 20250401 133500 72221000 55200 55200 55200 55200 0
330 20250401 133400 72221000 55200 55200 55200 55200 0
331 20250401 133300 72221000 55200 55200 55200 55200 0
332 20250401 133200 72221000 55200 55200 55200 55200 0
333 20250401 133100 72221000 55200 55200 55200 55200 0
334 20250401 133000 72221000 55200 55200 55200 55200 0
335 20250401 132900 72221000 55200 55200 55200 55200 0
336 20250401 132800 72221000 55200 54900 55200 54900 2
337 20250401 132700 72110900 54900 54900 54900 54900 9
338 20250401 132600 71616800 55200 55200 55200 55200 0
339 20250401 132500 71616800 55200 55200 55200 55200 0
340 20250401 132400 71616800 55200 55200 55200 55200 0
341 20250401 132300 71616800 55200 55200 55200 55200 0
342 20250401 132200 71616800 55200 55200 55200 55200 0
343 20250401 132100 71616800 55200 55200 55200 55200 0
344 20250401 132000 71616800 55200 55200 55200 55200 0
345 20250401 131900 71616800 55200 55200 55200 55200 0
346 20250401 131800 71616800 55200 55200 55200 55200 0
347 20250401 131700 71616800 55200 55200 55200 55200 0
348 20250401 131600 71616800 55200 55200 55200 55200 0
349 20250401 131500 71616800 55200 55200 55200 55200 0
350 20250401 131400 71616800 55200 55200 55200 55200 0
351 20250401 131300 71616800 55200 55200 55200 55200 0
352 20250401 131200 71616800 55200 55200 55200 55200 0
353 20250401 131100 71616800 55200 55200 55200 55200 0
354 20250401 131000 71616800 55200 55200 55200 55200 0
355 20250401 130900 71616800 55200 55200 55200 55200 0
356 20250401 130800 71616800 55200 55200 55200 55200 0
357 20250401 130700 71616800 55200 54900 55200 54900 9
358 20250401 130600 71122200 54900 54900 54900 54900 0
359 20250401 130500 71122200 54900 54900 54900 54900 0
360 20250401 130400 71122200 54900 54900 54900 54900 0
361 20250401 130300 71122200 54900 54900 54900 54900 0
362 20250401 130200 71122200 54900 54900 54900 54900 0
363 20250401 130100 71122200 54900 54900 54900 54900 0
364 20250401 130000 71122200 54900 54900 54900 54900 1
365 20250401 125900 71067300 55100 55100 55100 55100 0
366 20250401 125800 71067300 55100 55100 55100 55100 1
367 20250401 125700 71012200 55400 55400 55400 55400 0
368 20250401 125600 71012200 55400 55400 55400 55400 0
369 20250401 125500 71012200 55400 55400 55400 55400 0
370 20250401 125400 71012200 55400 55400 55400 55400 0
371 20250401 125300 71012200 55400 55400 55400 55400 0
372 20250401 125200 71012200 55400 55400 55400 55400 0
373 20250401 125100 71012200 55400 55400 55400 55400 0
374 20250401 125000 71012200 55400 55400 55400 55400 0
375 20250401 124900 71012200 55400 55400 55400 55400 0
376 20250401 124800 71012200 55400 55400 55400 55400 0
377 20250401 124700 71012200 55400 55400 55400 55400 0
378 20250401 124600 71012200 55400 55400 55400 55400 0
379 20250401 124500 71012200 55400 55400 55400 55400 0
380 20250401 124400 71012200 55400 55400 55400 55400 0
381 20250401 124300 71012200 55400 55400 55400 55400 0
382 20250401 124200 71012200 55400 55400 55400 55400 0
383 20250401 124100 71012200 55400 55400 55400 55400 0
384 20250401 124000 71012200 55400 55400 55400 55400 0
385 20250401 123900 71012200 55400 55400 55400 55400 0
386 20250401 123800 71012200 55400 55400 55400 55400 0
387 20250401 123700 71012200 55400 55400 55400 55400 0
388 20250401 123600 71012200 55400 55400 55400 55400 0
389 20250401 123500 71012200 55400 55400 55400 55400 0
390 20250401 123400 71012200 55400 55400 55400 55400 0
391 20250401 123300 71012200 55400 55200 55400 55200 23
392 20250401 123200 69739800 55300 55300 55300 55300 0
393 20250401 123100 69739800 55300 55300 55300 55300 0
394 20250401 123000 69739800 55300 55300 55300 55300 0
395 20250401 122900 69739800 55300 55300 55300 55300 0
396 20250401 122800 69739800 55300 55300 55300 55300 0
397 20250401 122700 69739800 55300 55300 55300 55300 0
398 20250401 122600 69739800 55300 55300 55300 55300 0
399 20250401 122500 69739800 55300 55300 55300 55300 0
400 20250401 122400 69739800 55300 55300 55300 55300 0
401 20250401 122300 69739800 55300 55300 55300 55300 0
402 20250401 122200 69739800 55300 55300 55300 55300 0
403 20250401 122100 69739800 55300 55300 55300 55300 0
404 20250401 122000 69739800 55300 55300 55300 55300 0
405 20250401 121900 69739800 55300 55300 55300 55300 0
406 20250401 121800 69739800 55300 55300 55300 55300 0
407 20250401 121700 69739800 55300 55300 55300 55300 0
408 20250401 121600 69739800 55300 55300 55300 55300 0
409 20250401 121500 69739800 55300 55300 55300 55300 0
410 20250401 121400 69739800 55300 55300 55300 55300 0
411 20250401 121300 69739800 55300 55300 55300 55300 0
412 20250401 121200 69739800 55300 55300 55300 55300 0
413 20250401 121100 69739800 55300 55300 55300 55300 1
414 20250401 121000 69684500 55300 55300 55300 55300 0
415 20250401 120900 69684500 55300 55300 55300 55300 0
416 20250401 120800 69684500 55300 55200 55300 55200 56
417 20250401 120700 66588200 55200 55000 55200 55000 59
418 20250401 120600 63332700 55000 55000 55000 55000 0
419 20250401 120500 63332700 55000 55000 55000 55000 0
420 20250401 120400 63332700 55000 55000 55000 55000 1
421 20250401 120300 63277700 55000 55000 55000 55000 50
422 20250401 120200 60527700 54900 54800 54900 54800 25
423 20250401 120100 59155500 54700 54700 54700 54700 0
424 20250401 120000 59155500 54700 54700 54700 54700 0
425 20250401 115900 59155500 54700 54700 54700 54700 0
426 20250401 115800 59155500 54700 54700 54700 54700 0
427 20250401 115700 59155500 54700 54700 54700 54700 0
428 20250401 115600 59155500 54700 54700 54700 54700 0
429 20250401 115500 59155500 54700 54700 54700 54700 0
430 20250401 115400 59155500 54700 54700 54700 54700 0
431 20250401 115300 59155500 54700 54700 54700 54700 0
432 20250401 115200 59155500 54700 54700 54700 54700 0
433 20250401 115100 59155500 54700 54700 54700 54700 0
434 20250401 115000 59155500 54700 54700 54700 54700 0
435 20250401 114900 59155500 54700 54700 54700 54700 100
436 20250401 114800 53685500 54700 54200 54700 54200 131
437 20250401 114700 46547900 54200 54200 54200 54200 1
438 20250401 114600 46493700 54700 54700 54700 54700 2
439 20250401 114500 46384300 54700 54700 54700 54700 10
440 20250401 114400 45837300 54700 54700 54700 54700 0
441 20250401 114300 45837300 54700 54700 54700 54700 0
442 20250401 114200 45837300 54700 54700 54700 54700 0
443 20250401 114100 45837300 54700 54700 54700 54700 11
444 20250401 114000 45235600 54700 54700 54700 54700 10
445 20250401 113900 44688600 54700 54700 54700 54700 0
446 20250401 113800 44688600 54700 54700 54700 54700 10
447 20250401 113700 44141600 54700 54700 54700 54700 0
448 20250401 113600 44141600 54700 54700 54700 54700 9
449 20250401 113500 43649300 54700 54700 54700 54700 19
450 20250401 113400 42610000 54700 54700 54700 54700 1
451 20250401 113300 42555300 54800 54800 54800 54800 3
452 20250401 113200 42390900 54900 54300 54900 54300 90
453 20250401 113100 37472300 53900 53900 53900 53900 0
454 20250401 113000 37472300 53900 53900 53900 53900 1
455 20250401 112900 37418400 54400 54400 54400 54400 0
456 20250401 112800 37418400 54400 54400 54400 54400 0
457 20250401 112700 37418400 54400 54400 54400 54400 0
458 20250401 112600 37418400 54400 53900 54400 53900 3
459 20250401 112500 37255700 53600 54000 54000 53600 20
460 20250401 112400 36178500 54300 54300 54300 54300 21
461 20250401 112300 35038200 54200 54200 54200 54200 0
462 20250401 112200 35038200 54200 54200 54200 54200 0
463 20250401 112100 35038200 54200 54200 54200 54200 0
464 20250401 112000 35038200 54200 54200 54200 54200 0
465 20250401 111900 35038200 54200 54200 54200 54200 0
466 20250401 111800 35038200 54200 54200 54200 54200 0
467 20250401 111700 35038200 54200 54100 54200 54100 4
468 20250401 111600 34821500 54100 54100 54100 54100 0
469 20250401 111500 34821500 54100 54100 54100 54100 0
470 20250401 111400 34821500 54100 54100 54100 54100 0
471 20250401 111300 34821500 54100 54100 54100 54100 0
472 20250401 111200 34821500 54100 54100 54100 54100 1
473 20250401 111100 34767400 54000 54000 54000 54000 0
474 20250401 111000 34767400 54000 53900 54000 53900 21
475 20250401 110900 33633500 54000 54000 54000 54000 0
476 20250401 110800 33633500 54000 54000 54000 54000 0
477 20250401 110700 33633500 54000 54000 54000 54000 5
478 20250401 110600 33363500 53900 53700 53900 53700 6
479 20250401 110500 33040700 53600 53600 53600 53600 1
480 20250401 110400 32987100 53500 53500 53500 53500 0
481 20250401 110300 32987100 53500 53500 53500 53500 1
482 20250401 110200 32933600 53500 53400 53500 53400 12
483 20250401 110100 32291700 53100 53400 53400 53100 34
484 20250401 110000 30482700 53100 53100 53100 53100 0
485 20250401 105900 30482700 53100 53100 53100 53100 0
486 20250401 105800 30482700 53100 53100 53100 53100 0
487 20250401 105700 30482700 53100 53100 53100 53100 0
488 20250401 105600 30482700 53100 53100 53100 53100 0
489 20250401 105500 30482700 53100 53100 53100 53100 70
490 20250401 105400 26765700 53100 53100 53100 53100 0
491 20250401 105300 26765700 53100 53100 53100 53100 0
492 20250401 105200 26765700 53100 53100 53100 53100 0
493 20250401 105100 26765700 53100 53100 53100 53100 18
494 20250401 105000 25809900 53100 53100 53100 53100 0
495 20250401 104900 25809900 53100 53100 53100 53100 0
496 20250401 104800 25809900 53100 53100 53100 53100 0
497 20250401 104700 25809900 53100 53100 53100 53100 0
498 20250401 104600 25809900 53100 53100 53100 53100 0
499 20250401 104500 25809900 53100 53100 53100 53100 0
500 20250401 104400 25809900 53100 53100 53100 53100 0
501 20250401 104300 25809900 53100 53100 53100 53100 0
502 20250401 104200 25809900 53100 53100 53100 53100 0
503 20250401 104100 25809900 53100 53100 53100 53100 0
504 20250401 104000 25809900 53100 53100 53100 53100 0
505 20250401 103900 25809900 53100 53100 53100 53100 0
506 20250401 103800 25809900 53100 53100 53100 53100 0
507 20250401 103700 25809900 53100 53100 53100 53100 0
508 20250401 103600 25809900 53100 53100 53100 53100 0
509 20250401 103500 25809900 53100 53100 53100 53100 0
510 20250401 103400 25809900 53100 53100 53100 53100 0
511 20250401 103300 25809900 53100 53100 53100 53100 0
512 20250401 103200 25809900 53100 53100 53100 53100 0
513 20250401 103100 25809900 53100 53100 53100 53100 0
514 20250401 103000 25809900 53100 53100 53100 53100 0
515 20250401 102900 25809900 53100 53100 53100 53100 0
516 20250401 102800 25809900 53100 53100 53100 53100 0
517 20250401 102700 25809900 53100 53100 53100 53100 0
518 20250401 102600 25809900 53100 53100 53100 53100 0
519 20250401 102500 25809900 53100 53100 53100 53100 0
520 20250401 102400 25809900 53100 53100 53100 53100 0
521 20250401 102300 25809900 53100 53100 53100 53100 0
522 20250401 102200 25809900 53100 53100 53100 53100 0
523 20250401 102100 25809900 53100 53100 53100 53100 0
524 20250401 102000 25809900 53100 53100 53100 53100 0
525 20250401 101900 25809900 53100 53100 53100 53100 0
526 20250401 101800 25809900 53100 53100 53100 53100 0
527 20250401 101700 25809900 53100 53100 53100 53100 0
528 20250401 101600 25809900 53100 53100 53100 53100 0
529 20250401 101500 25809900 53100 53100 53100 53100 0
530 20250401 101400 25809900 53100 53100 53100 53100 0
531 20250401 101300 25809900 53100 53100 53100 53100 0
532 20250401 101200 25809900 53100 53100 53100 53100 0
533 20250401 101100 25809900 53100 53100 53100 53100 0
534 20250401 101000 25809900 53100 53100 53100 53100 0
535 20250401 100900 25809900 53100 53100 53100 53100 0
536 20250401 100800 25809900 53100 53300 53300 53100 56
537 20250401 100700 22830700 53200 53200 53200 53200 1
538 20250401 100600 22777500 53200 53200 53200 53200 16
539 20250401 100500 21926300 53200 53300 53300 53200 47
540 20250401 100400 19425800 53400 53400 53400 53400 1
541 20250401 100300 19372400 53500 53500 53500 53500 0
542 20250401 100200 19372400 53500 53500 53500 53500 0
543 20250401 100100 19372400 53500 53500 53500 53500 0
544 20250401 100000 19372400 53500 53500 53500 53500 0
545 20250401 095900 19372400 53500 53500 53500 53500 0
546 20250401 095800 19372400 53500 53600 53600 53500 2
547 20250401 095700 19265300 53600 53600 53600 53600 0
548 20250401 095600 19265300 53600 53600 53600 53600 0
549 20250401 095500 19265300 53600 53600 53600 53600 0
550 20250401 095400 19265300 53600 53600 53600 53600 0
551 20250401 095300 19265300 53600 53600 53600 53600 0
552 20250401 095200 19265300 53600 53600 53600 53600 0
553 20250401 095100 19265300 53600 53600 53600 53600 0
554 20250401 095000 19265300 53600 53000 53800 53000 302
555 20250401 094900 3086300 53400 53400 53400 53400 0
556 20250401 094800 3086300 53400 53400 53400 53400 0
557 20250401 094700 3086300 53400 53400 53400 53400 0
558 20250401 094600 3086300 53400 53400 53400 53400 0
559 20250401 094500 3086300 53400 53400 53400 53400 0
560 20250401 094400 3086300 53400 53400 53400 53400 0
561 20250401 094300 3086300 53400 53400 53400 53400 0
562 20250401 094200 3086300 53400 53400 53400 53400 0
563 20250401 094100 3086300 53400 53400 53400 53400 0
564 20250401 094000 3086300 53400 53400 53400 53400 0
565 20250401 093900 3086300 53400 53400 53400 53400 0
566 20250401 093800 3086300 53400 53000 53400 53000 5
567 20250401 093700 2820900 52900 53000 53000 52900 8
568 20250401 093600 2397600 53000 53000 53000 53000 1
569 20250401 093500 2344600 53200 53200 53200 53200 0
570 20250401 093400 2344600 53200 53200 53200 53200 1
571 20250401 093300 2291400 53000 53000 53000 53000 1
572 20250401 093200 2238400 53000 53000 53000 53000 3
573 20250401 093100 2079400 53000 53000 53000 53000 11
574 20250401 093000 1496400 53100 53100 53100 53100 4
575 20250401 092900 1284000 53500 53500 53500 53500 0
576 20250401 092800 1284000 53500 53500 53500 53500 0
577 20250401 092700 1284000 53500 53500 53500 53500 0
578 20250401 092600 1284000 53500 53500 53500 53500 0
579 20250401 092500 1284000 53500 53500 53500 53500 0
580 20250401 092400 1284000 53500 53500 53500 53500 0
581 20250401 092300 1284000 53500 53500 53500 53500 0
582 20250401 092200 1284000 53500 53500 53500 53500 1
583 20250401 092100 1230500 53500 53500 53500 53500 0
584 20250401 092000 1230500 53500 53500 53500 53500 1
585 20250401 091900 1177000 53500 53500 53500 53500 0
586 20250401 091800 1177000 53500 53500 53500 53500 0
587 20250401 091700 1177000 53500 53500 53500 53500 1
588 20250401 091600 1123500 53500 53500 53500 53500 0
589 20250401 091500 1123500 53500 53500 53500 53500 0
590 20250401 091400 1123500 53500 53500 53500 53500 0
591 20250401 091300 1123500 53500 53500 53500 53500 0
592 20250401 091200 1123500 53500 53500 53500 53500 0
593 20250401 091100 1123500 53500 53500 53500 53500 0
594 20250401 091000 1123500 53500 53500 53500 53500 0
595 20250401 090900 1123500 53500 53500 53500 53500 0
596 20250401 090800 1123500 53500 53500 53500 53500 0
597 20250401 090700 1123500 53500 53500 53500 53500 0
598 20250401 090600 1123500 53500 53500 53500 53500 0
599 20250401 090500 1123500 53500 53500 53500 53500 10
600 20250401 090400 588500 53500 53500 53500 53500 0
601 20250401 090300 588500 53500 53500 53500 53500 0
602 20250401 090200 588500 53500 53500 53500 53500 0
603 20250401 090100 588500 53500 53500 53500 53500 10
604 20250401 090000 53500 53500 53500 53500 53500 1

1
008870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,1000000,0,53800000000,0.00
20250327,0,1000000,0,53600000000,0.00
20250326,0,1000000,0,54400000000,0.00
20250325,0,1000000,0,55100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 1000000 0 53800000000 0.00
3 20250327 0 1000000 0 53600000000 0.00
4 20250326 0 1000000 0 54400000000 0.00
5 20250325 0 1000000 0 55100000000 0.00