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

613
015360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,251833175,46400,46400,46400,46400,8
20250401,191000,251833175,46400,46400,46400,46400,0
20250401,190900,251833175,46400,46400,46400,46400,0
20250401,190800,251833175,46400,46400,46400,46400,0
20250401,190700,251833175,46400,46400,46400,46400,0
20250401,190600,251833175,46400,46400,46400,46400,0
20250401,190500,251833175,46400,46400,46400,46400,0
20250401,190400,251833175,46400,46400,46400,46400,0
20250401,190300,251833175,46400,46400,46400,46400,0
20250401,190200,251833175,46400,46400,46400,46400,0
20250401,190100,251833175,46400,46400,46400,46400,0
20250401,190000,251833175,46400,46400,46400,46400,0
20250401,185900,251833175,46400,46400,46400,46400,0
20250401,185800,251833175,46400,46400,46400,46400,0
20250401,185700,251833175,46400,46400,46400,46400,0
20250401,185600,251833175,46400,46400,46400,46400,0
20250401,185500,251833175,46400,46400,46400,46400,0
20250401,185400,251833175,46400,46400,46400,46400,0
20250401,185300,251833175,46400,46400,46400,46400,0
20250401,185200,251833175,46400,46400,46400,46400,0
20250401,185100,251833175,46400,46400,46400,46400,0
20250401,185000,251833175,46400,46400,46400,46400,0
20250401,184900,251833175,46400,46400,46400,46400,0
20250401,184800,251833175,46400,46400,46400,46400,0
20250401,184700,251833175,46400,46400,46400,46400,0
20250401,184600,251833175,46400,46400,46400,46400,0
20250401,184500,251833175,46400,46400,46400,46400,0
20250401,184400,251833175,46400,46400,46400,46400,0
20250401,184300,251833175,46400,46400,46400,46400,0
20250401,184200,251833175,46400,46400,46400,46400,0
20250401,184100,251833175,46400,46400,46400,46400,8
20250401,184000,251833175,46400,46400,46400,46400,0
20250401,183900,251833175,46400,46400,46400,46400,0
20250401,183800,251833175,46400,46400,46400,46400,0
20250401,183700,251833175,46400,46400,46400,46400,0
20250401,183600,251833175,46400,46400,46400,46400,0
20250401,183500,251833175,46400,46400,46400,46400,0
20250401,183400,251833175,46400,46400,46400,46400,0
20250401,183300,251833175,46400,46400,46400,46400,0
20250401,183200,251833175,46400,46400,46400,46400,0
20250401,183100,251833175,46400,46400,46400,46400,0
20250401,183000,251833175,46400,46400,46400,46400,0
20250401,182900,251833175,46400,46400,46400,46400,0
20250401,182800,251833175,46400,46400,46400,46400,0
20250401,182700,251833175,46400,46400,46400,46400,0
20250401,182600,251833175,46400,46400,46400,46400,0
20250401,182500,251833175,46400,46400,46400,46400,0
20250401,182400,251833175,46400,46400,46400,46400,0
20250401,182300,251833175,46400,46400,46400,46400,0
20250401,182200,251833175,46400,46400,46400,46400,0
20250401,182100,251833175,46400,46400,46400,46400,0
20250401,182000,251833175,46400,46400,46400,46400,0
20250401,181900,251833175,46400,46400,46400,46400,0
20250401,181800,251833175,46400,46400,46400,46400,0
20250401,181700,251833175,46400,46400,46400,46400,0
20250401,181600,251833175,46400,46400,46400,46400,0
20250401,181500,251833175,46400,46400,46400,46400,0
20250401,181400,251833175,46400,46400,46400,46400,0
20250401,181300,251833175,46400,46400,46400,46400,0
20250401,181200,251833175,46400,46400,46400,46400,0
20250401,181100,251833175,46400,46400,46400,46400,8
20250401,181000,251833175,46400,46400,46400,46400,0
20250401,180900,251833175,46400,46400,46400,46400,0
20250401,180800,251833175,46400,46400,46400,46400,0
20250401,180700,251833175,46400,46400,46400,46400,0
20250401,180600,251833175,46400,46400,46400,46400,0
20250401,180500,251833175,46400,46400,46400,46400,0
20250401,180400,251833175,46400,46400,46400,46400,0
20250401,180300,251833175,46400,46400,46400,46400,0
20250401,180200,251833175,46400,46400,46400,46400,0
20250401,180100,251833175,46400,46400,46400,46400,0
20250401,180000,251833175,46400,46400,46400,46400,0
20250401,175900,251833175,46400,46400,46400,46400,0
20250401,175800,251833175,46400,46400,46400,46400,0
20250401,175700,251833175,46400,46400,46400,46400,0
20250401,175600,251833175,46400,46400,46400,46400,0
20250401,175500,251833175,46400,46400,46400,46400,0
20250401,175400,251833175,46400,46400,46400,46400,0
20250401,175300,251833175,46400,46400,46400,46400,0
20250401,175200,251833175,46400,46400,46400,46400,0
20250401,175100,251833175,46400,46400,46400,46400,0
20250401,175000,251833175,46400,46400,46400,46400,0
20250401,174900,251833175,46400,46400,46400,46400,0
20250401,174800,251833175,46400,46400,46400,46400,0
20250401,174700,251833175,46400,46400,46400,46400,0
20250401,174600,251833175,46400,46400,46400,46400,0
20250401,174500,251833175,46400,46400,46400,46400,0
20250401,174400,251833175,46400,46400,46400,46400,0
20250401,174300,251833175,46400,46400,46400,46400,0
20250401,174200,251833175,46400,46400,46400,46400,0
20250401,174100,251833175,46400,46400,46400,46400,8
20250401,174000,251833175,46400,46400,46400,46400,0
20250401,173900,251833175,46400,46400,46400,46400,0
20250401,173800,251833175,46400,46400,46400,46400,0
20250401,173700,251833175,46400,46400,46400,46400,0
20250401,173600,251833175,46400,46400,46400,46400,0
20250401,173500,251833175,46400,46400,46400,46400,0
20250401,173400,251833175,46400,46400,46400,46400,0
20250401,173300,251833175,46400,46400,46400,46400,0
20250401,173200,251833175,46400,46400,46400,46400,0
20250401,173100,251833175,46400,46400,46400,46400,0
20250401,173000,251833175,46400,46400,46400,46400,0
20250401,172900,251833175,46400,46400,46400,46400,0
20250401,172800,251833175,46400,46400,46400,46400,0
20250401,172700,251833175,46400,46400,46400,46400,0
20250401,172600,251833175,46400,46400,46400,46400,0
20250401,172500,251833175,46400,46400,46400,46400,0
20250401,172400,251833175,46400,46400,46400,46400,0
20250401,172300,251833175,46400,46400,46400,46400,0
20250401,172200,251833175,46400,46400,46400,46400,0
20250401,172100,251833175,46400,46400,46400,46400,0
20250401,172000,251833175,46400,46400,46400,46400,0
20250401,171900,251833175,46400,46400,46400,46400,0
20250401,171800,251833175,46400,46400,46400,46400,0
20250401,171700,251833175,46400,46400,46400,46400,0
20250401,171600,251833175,46400,46400,46400,46400,0
20250401,171500,251833175,46400,46400,46400,46400,0
20250401,171400,251833175,46400,46400,46400,46400,0
20250401,171300,251833175,46400,46400,46400,46400,0
20250401,171200,251833175,46400,46400,46400,46400,0
20250401,171100,251833175,46400,46400,46400,46400,8
20250401,171000,251833175,46400,46400,46400,46400,0
20250401,170900,251833175,46400,46400,46400,46400,0
20250401,170800,251833175,46400,46400,46400,46400,0
20250401,170700,251833175,46400,46400,46400,46400,0
20250401,170600,251833175,46400,46400,46400,46400,0
20250401,170500,251833175,46400,46400,46400,46400,0
20250401,170400,251833175,46400,46400,46400,46400,0
20250401,170300,251833175,46400,46400,46400,46400,0
20250401,170200,251833175,46400,46400,46400,46400,0
20250401,170100,251833175,46400,46400,46400,46400,0
20250401,170000,251833175,46400,46400,46400,46400,0
20250401,165900,251833175,46400,46400,46400,46400,0
20250401,165800,251833175,46400,46400,46400,46400,0
20250401,165700,251833175,46400,46400,46400,46400,0
20250401,165600,251833175,46400,46400,46400,46400,0
20250401,165500,251833175,46400,46400,46400,46400,0
20250401,165400,251833175,46400,46400,46400,46400,0
20250401,165300,251833175,46400,46400,46400,46400,0
20250401,165200,251833175,46400,46400,46400,46400,0
20250401,165100,251833175,46400,46400,46400,46400,0
20250401,165000,251833175,46400,46400,46400,46400,0
20250401,164900,251833175,46400,46400,46400,46400,0
20250401,164800,251833175,46400,46400,46400,46400,0
20250401,164700,251833175,46400,46400,46400,46400,0
20250401,164600,251833175,46400,46400,46400,46400,0
20250401,164500,251833175,46400,46400,46400,46400,0
20250401,164400,251833175,46400,46400,46400,46400,0
20250401,164300,251833175,46400,46400,46400,46400,0
20250401,164200,251833175,46400,46400,46400,46400,0
20250401,164100,251833175,46400,46400,46400,46400,8
20250401,164000,251833175,46400,46400,46400,46400,0
20250401,163900,251833175,46400,46400,46400,46400,0
20250401,163800,251833175,46400,46400,46400,46400,0
20250401,163700,251833175,46400,46400,46400,46400,0
20250401,163600,251833175,46400,46400,46400,46400,0
20250401,163500,251833175,46400,46400,46400,46400,0
20250401,163400,251833175,46400,46400,46400,46400,0
20250401,163300,251833175,46400,46400,46400,46400,0
20250401,163200,251833175,46400,46400,46400,46400,0
20250401,163100,251833175,46400,46400,46400,46400,0
20250401,163000,251833175,46400,46400,46400,46400,0
20250401,162900,251833175,46400,46400,46400,46400,0
20250401,162800,251833175,46400,46400,46400,46400,0
20250401,162700,251833175,46400,46400,46400,46400,0
20250401,162600,251833175,46400,46400,46400,46400,0
20250401,162500,251833175,46400,46400,46400,46400,0
20250401,162400,251833175,46400,46400,46400,46400,0
20250401,162300,251833175,46400,46400,46400,46400,0
20250401,162200,251833175,46400,46400,46400,46400,0
20250401,162100,251833175,46400,46400,46400,46400,0
20250401,162000,251833175,46400,46400,46400,46400,0
20250401,161900,251833175,46400,46400,46400,46400,0
20250401,161800,251833175,46400,46400,46400,46400,0
20250401,161700,251833175,46400,46400,46400,46400,0
20250401,161600,251833175,46400,46400,46400,46400,0
20250401,161500,251833175,46400,46400,46400,46400,0
20250401,161400,251833175,46400,46400,46400,46400,0
20250401,161300,251833175,46400,46400,46400,46400,0
20250401,161200,251833175,46400,46400,46400,46400,0
20250401,161100,251833175,46400,46400,46400,46400,8
20250401,161000,251833175,46400,46400,46400,46400,0
20250401,160900,251833175,46400,46400,46400,46400,0
20250401,160800,251833175,46400,46400,46400,46400,0
20250401,160700,251833175,46400,46400,46400,46400,0
20250401,160600,251833175,46400,46400,46400,46400,0
20250401,160500,251833175,46400,46400,46400,46400,0
20250401,160400,251833175,46400,46400,46400,46400,0
20250401,160300,251833175,46400,46400,46400,46400,0
20250401,160200,251833175,46400,46400,46400,46400,0
20250401,160100,251833175,46400,46400,46400,46400,0
20250401,160000,251833175,46400,46400,46400,46400,0
20250401,155900,251833175,46400,46400,46400,46400,0
20250401,155800,251833175,46400,46400,46400,46400,0
20250401,155700,251833175,46400,46400,46400,46400,0
20250401,155600,251833175,46400,46400,46400,46400,0
20250401,155500,251833175,46400,46400,46400,46400,0
20250401,155400,251833175,46400,46400,46400,46400,0
20250401,155300,251833175,46400,46400,46400,46400,0
20250401,155200,251833175,46400,46400,46400,46400,0
20250401,155100,251833175,46400,46400,46400,46400,0
20250401,155000,251833175,46400,46400,46400,46400,0
20250401,154900,251833175,46400,46400,46400,46400,0
20250401,154800,251833175,46400,46400,46400,46400,0
20250401,154700,251833175,46400,46400,46400,46400,0
20250401,154600,251833175,46400,46400,46400,46400,0
20250401,154500,251833175,46400,46400,46400,46400,0
20250401,154400,251833175,46400,46400,46400,46400,0
20250401,154300,251833175,46400,46400,46400,46400,0
20250401,154200,251833175,46400,46400,46400,46400,0
20250401,154100,251833175,46400,46400,46400,46400,8
20250401,154000,251833175,46400,46400,46400,46400,0
20250401,153900,251833175,46400,46400,46400,46400,0
20250401,153800,251833175,46400,46400,46400,46400,0
20250401,153700,251833175,46400,46400,46400,46400,0
20250401,153600,251833175,46400,46400,46400,46400,0
20250401,153500,251833175,46400,46400,46400,46400,0
20250401,153400,251833175,46400,46400,46400,46400,0
20250401,153300,251833175,46400,46400,46400,46400,0
20250401,153200,251833175,46400,46400,46400,46400,0
20250401,153100,251833175,46400,46400,46400,46400,0
20250401,153000,251833175,46400,46400,46400,46400,8
20250401,152900,251461975,46400,46400,46400,46400,0
20250401,152800,251461975,46400,46400,46400,46400,0
20250401,152700,251461975,46400,46400,46400,46400,0
20250401,152600,251461975,46400,46400,46400,46400,0
20250401,152500,251461975,46400,46400,46400,46400,0
20250401,152400,251461975,46400,46400,46400,46400,0
20250401,152300,251461975,46400,46400,46400,46400,0
20250401,152200,251461975,46400,46400,46400,46400,0
20250401,152100,251461975,46400,46400,46400,46400,0
20250401,152000,251461975,46400,46400,46400,46400,0
20250401,151900,251461975,46400,46400,46400,46400,0
20250401,151800,251461975,46400,46400,46400,46400,0
20250401,151700,251461975,46400,46400,46400,46400,0
20250401,151600,251461975,46400,46400,46400,46400,0
20250401,151500,251461975,46400,46400,46400,46200,92
20250401,151400,247204025,46350,46250,46350,46250,48
20250401,151300,244982125,46250,46250,46250,46250,2
20250401,151200,244889625,46150,46150,46150,46150,0
20250401,151100,244889625,46150,46150,46150,46150,0
20250401,151000,244889625,46150,46150,46150,46150,3
20250401,150900,244751175,46250,46250,46250,46250,0
20250401,150800,244751175,46250,46250,46250,46250,1
20250401,150700,244704925,46250,46250,46250,46250,21
20250401,150600,243733675,46250,46250,46250,46250,0
20250401,150500,243733675,46250,46250,46250,46250,0
20250401,150400,243733675,46250,46250,46250,46250,0
20250401,150300,243733675,46250,46250,46250,46250,0
20250401,150200,243733675,46250,46250,46250,46250,0
20250401,150100,243733675,46250,46250,46250,46250,0
20250401,150000,243733675,46250,46300,46300,46250,2
20250401,145900,243641125,46300,46300,46300,46300,0
20250401,145800,243641125,46300,46300,46300,46300,0
20250401,145700,243641125,46300,46300,46300,46300,0
20250401,145600,243641125,46300,46300,46300,46300,1
20250401,145500,243594825,46300,46300,46300,46300,0
20250401,145400,243594825,46300,46300,46300,46300,0
20250401,145300,243594825,46300,46300,46300,46300,0
20250401,145200,243594825,46300,46300,46300,46300,0
20250401,145100,243594825,46300,46300,46300,46300,0
20250401,145000,243594825,46300,46300,46300,46300,1
20250401,144900,243548525,46300,46300,46300,46300,0
20250401,144800,243548525,46300,46275,46300,46275,3
20250401,144700,243409675,46250,46250,46250,46250,0
20250401,144600,243409675,46250,46250,46250,46250,0
20250401,144500,243409675,46250,46250,46250,46250,0
20250401,144400,243409675,46250,46250,46250,46250,0
20250401,144300,243409675,46250,46250,46250,46250,0
20250401,144200,243409675,46250,46250,46250,46250,0
20250401,144100,243409675,46250,46250,46250,46250,0
20250401,144000,243409675,46250,46275,46275,46250,5
20250401,143900,243178400,46275,46275,46275,46275,0
20250401,143800,243178400,46275,46275,46275,46275,11
20250401,143700,242669375,46300,46300,46300,46300,2
20250401,143600,242576775,46300,46300,46300,46300,0
20250401,143500,242576775,46300,46300,46300,46300,1
20250401,143400,242530475,46300,46300,46300,46300,0
20250401,143300,242530475,46300,46300,46300,46300,0
20250401,143200,242530475,46300,46300,46300,46300,0
20250401,143100,242530475,46300,46300,46300,46300,1
20250401,143000,242484175,46300,46300,46300,46300,2
20250401,142900,242391575,46300,46300,46300,46300,0
20250401,142800,242391575,46300,46300,46300,46300,20
20250401,142700,241465575,46300,46300,46300,46300,0
20250401,142600,241465575,46300,46300,46300,46300,0
20250401,142500,241465575,46300,46300,46300,46300,10
20250401,142400,241002575,46300,46300,46300,46300,0
20250401,142300,241002575,46300,46300,46300,46300,0
20250401,142200,241002575,46300,46300,46300,46300,2
20250401,142100,240909975,46300,46300,46300,46300,0
20250401,142000,240909975,46300,46300,46300,46300,0
20250401,141900,240909975,46300,46300,46300,46300,0
20250401,141800,240909975,46300,46300,46300,46300,0
20250401,141700,240909975,46300,46300,46300,46300,0
20250401,141600,240909975,46300,46300,46300,46300,10
20250401,141500,240446975,46300,46300,46300,46300,0
20250401,141400,240446975,46300,46300,46300,46300,0
20250401,141300,240446975,46300,46300,46300,46300,0
20250401,141200,240446975,46300,46300,46300,46300,0
20250401,141100,240446975,46300,46300,46300,46300,0
20250401,141000,240446975,46300,46300,46300,46300,0
20250401,140900,240446975,46300,46300,46300,46300,0
20250401,140800,240446975,46300,46300,46300,46300,0
20250401,140700,240446975,46300,46300,46300,46300,0
20250401,140600,240446975,46300,46300,46300,46300,0
20250401,140500,240446975,46300,46300,46300,46300,0
20250401,140400,240446975,46300,46300,46300,46300,0
20250401,140300,240446975,46300,46350,46350,46300,27
20250401,140200,239196825,46400,46400,46400,46400,0
20250401,140100,239196825,46400,46400,46400,46400,0
20250401,140000,239196825,46400,46400,46400,46400,0
20250401,135900,239196825,46400,46400,46400,46400,0
20250401,135800,239196825,46400,46400,46400,46400,0
20250401,135700,239196825,46400,46400,46400,46400,0
20250401,135600,239196825,46400,46400,46400,46400,0
20250401,135500,239196825,46400,46400,46400,46400,0
20250401,135400,239196825,46400,46400,46400,46400,0
20250401,135300,239196825,46400,46400,46400,46400,0
20250401,135200,239196825,46400,46400,46400,46400,2
20250401,135100,239104025,46400,46400,46400,46400,0
20250401,135000,239104025,46400,46400,46400,46400,0
20250401,134900,239104025,46400,46400,46400,46400,0
20250401,134800,239104025,46400,46400,46400,46400,0
20250401,134700,239104025,46400,46400,46400,46400,0
20250401,134600,239104025,46400,46400,46400,46400,0
20250401,134500,239104025,46400,46400,46400,46400,0
20250401,134400,239104025,46400,46400,46400,46400,0
20250401,134300,239104025,46400,46400,46400,46400,0
20250401,134200,239104025,46400,46400,46400,46400,0
20250401,134100,239104025,46400,46400,46400,46400,0
20250401,134000,239104025,46400,46400,46400,46400,0
20250401,133900,239104025,46400,46350,46400,46350,6
20250401,133800,238825875,46350,46350,46350,46350,4
20250401,133700,238640475,46400,46400,46400,46400,0
20250401,133600,238640475,46400,46400,46400,46400,0
20250401,133500,238640475,46400,46400,46400,46400,0
20250401,133400,238640475,46400,46150,46400,46150,11
20250401,133300,238132575,46100,46100,46100,46100,50
20250401,133200,235827575,46100,46100,46100,46000,335
20250401,133100,220398575,46150,46150,46150,46150,0
20250401,133000,220398575,46150,46150,46150,46150,0
20250401,132900,220398575,46150,46150,46150,46150,0
20250401,132800,220398575,46150,46150,46150,46150,0
20250401,132700,220398575,46150,46150,46150,46150,0
20250401,132600,220398575,46150,46150,46150,46150,0
20250401,132500,220398575,46150,46150,46150,46150,0
20250401,132400,220398575,46150,46150,46150,46150,0
20250401,132300,220398575,46150,46150,46150,46150,0
20250401,132200,220398575,46150,46150,46150,46150,0
20250401,132100,220398575,46150,46150,46150,46150,0
20250401,132000,220398575,46150,46150,46150,46150,0
20250401,131900,220398575,46150,46150,46150,46150,0
20250401,131800,220398575,46150,46150,46150,46150,0
20250401,131700,220398575,46150,46200,46200,46150,2
20250401,131600,220306225,46300,46250,46300,46150,286
20250401,131500,207105575,46300,46300,46300,46300,0
20250401,131400,207105575,46300,46300,46300,46300,0
20250401,131300,207105575,46300,46300,46300,46300,0
20250401,131200,207105575,46300,46300,46300,46300,0
20250401,131100,207105575,46300,46300,46300,46300,0
20250401,131000,207105575,46300,46300,46300,46300,0
20250401,130900,207105575,46300,46300,46300,46300,0
20250401,130800,207105575,46300,46300,46300,46300,0
20250401,130700,207105575,46300,46300,46300,46300,0
20250401,130600,207105575,46300,46300,46300,46300,0
20250401,130500,207105575,46300,46300,46300,46300,24
20250401,130400,205994375,46300,46300,46300,46300,0
20250401,130300,205994375,46300,46300,46300,46300,0
20250401,130200,205994375,46300,46300,46300,46300,0
20250401,130100,205994375,46300,46300,46300,46300,6
20250401,130000,205716575,46300,46300,46300,46300,1
20250401,125900,205670275,46300,46300,46300,46300,1
20250401,125800,205623975,46300,46300,46300,46300,0
20250401,125700,205623975,46300,46300,46300,46300,0
20250401,125600,205623975,46300,46300,46300,46300,8
20250401,125500,205253575,46250,46250,46250,46250,0
20250401,125400,205253575,46250,46250,46250,46250,0
20250401,125300,205253575,46250,46250,46250,46250,0
20250401,125200,205253575,46250,46250,46250,46250,0
20250401,125100,205253575,46250,46250,46250,46250,0
20250401,125000,205253575,46250,46250,46250,46250,2
20250401,124900,205161075,46250,46250,46250,46250,0
20250401,124800,205161075,46250,46250,46250,46250,9
20250401,124700,204744825,46250,46250,46250,46250,5
20250401,124600,204513575,46250,46250,46250,46250,98
20250401,124500,199981075,46250,46250,46250,46250,0
20250401,124400,199981075,46250,46250,46250,46250,0
20250401,124300,199981075,46250,46250,46250,46250,0
20250401,124200,199981075,46250,46250,46250,46250,0
20250401,124100,199981075,46250,46250,46250,46250,0
20250401,124000,199981075,46250,46250,46250,46250,0
20250401,123900,199981075,46250,46250,46250,46250,0
20250401,123800,199981075,46250,46250,46250,46250,0
20250401,123700,199981075,46250,46250,46250,46250,0
20250401,123600,199981075,46250,46250,46250,46250,0
20250401,123500,199981075,46250,46250,46250,46250,6
20250401,123400,199703575,46250,46250,46250,46250,0
20250401,123300,199703575,46250,46250,46250,46250,1
20250401,123200,199657325,46250,46250,46250,46250,10
20250401,123100,199194825,46250,46250,46250,46250,0
20250401,123000,199194825,46250,46250,46250,46250,4
20250401,122900,199009825,46250,46250,46250,46250,0
20250401,122800,199009825,46250,46250,46250,46250,1
20250401,122700,198963575,46225,46225,46225,46225,0
20250401,122600,198963575,46225,46225,46225,46225,0
20250401,122500,198963575,46225,46225,46225,46225,0
20250401,122400,198963575,46225,46225,46225,46225,0
20250401,122300,198963575,46225,46225,46225,46225,0
20250401,122200,198963575,46225,46225,46225,46225,0
20250401,122100,198963575,46225,46225,46225,46225,0
20250401,122000,198963575,46225,46225,46225,46225,0
20250401,121900,198963575,46225,46225,46225,46225,0
20250401,121800,198963575,46225,46225,46225,46225,0
20250401,121700,198963575,46225,46225,46225,46225,0
20250401,121600,198963575,46225,46225,46225,46225,0
20250401,121500,198963575,46225,46225,46225,46225,0
20250401,121400,198963575,46225,46225,46225,46225,0
20250401,121300,198963575,46225,46225,46225,46225,0
20250401,121200,198963575,46225,46225,46225,46225,0
20250401,121100,198963575,46225,46225,46225,46225,0
20250401,121000,198963575,46225,46225,46225,46225,1
20250401,120900,198917350,46250,46250,46250,46250,0
20250401,120800,198917350,46250,46250,46250,46250,0
20250401,120700,198917350,46250,46250,46250,46250,0
20250401,120600,198917350,46250,46250,46250,46250,1
20250401,120500,198871100,46200,46200,46200,46200,0
20250401,120400,198871100,46200,46200,46200,46200,0
20250401,120300,198871100,46200,46200,46200,46200,0
20250401,120200,198871100,46200,46200,46200,46200,0
20250401,120100,198871100,46200,46200,46200,46200,0
20250401,120000,198871100,46200,46200,46200,46200,0
20250401,115900,198871100,46200,46200,46200,46200,0
20250401,115800,198871100,46200,46200,46200,46200,0
20250401,115700,198871100,46200,46200,46200,46200,0
20250401,115600,198871100,46200,46200,46200,46200,0
20250401,115500,198871100,46200,46200,46200,46200,0
20250401,115400,198871100,46200,46200,46200,46200,0
20250401,115300,198871100,46200,46200,46200,46200,0
20250401,115200,198871100,46200,46200,46200,46200,0
20250401,115100,198871100,46200,46200,46200,46200,0
20250401,115000,198871100,46200,46200,46200,46200,1
20250401,114900,198824900,46250,46250,46250,46250,0
20250401,114800,198824900,46250,46250,46250,46250,0
20250401,114700,198824900,46250,46250,46250,46250,0
20250401,114600,198824900,46250,46250,46250,46250,0
20250401,114500,198824900,46250,46250,46250,46250,0
20250401,114400,198824900,46250,46250,46250,46250,0
20250401,114300,198824900,46250,46250,46250,46200,5
20250401,114200,198593750,46200,46200,46200,46200,1
20250401,114100,198547550,46250,46250,46250,46250,0
20250401,114000,198547550,46250,46150,46250,46150,55
20250401,113900,196007800,46000,46000,46000,46000,0
20250401,113800,196007800,46000,46000,46000,46000,0
20250401,113700,196007800,46000,46000,46000,46000,0
20250401,113600,196007800,46000,46000,46000,46000,0
20250401,113500,196007800,46000,46000,46000,46000,0
20250401,113400,196007800,46000,46000,46000,46000,0
20250401,113300,196007800,46000,46000,46000,46000,0
20250401,113200,196007800,46000,46000,46000,46000,0
20250401,113100,196007800,46000,46000,46000,46000,0
20250401,113000,196007800,46000,46000,46000,46000,0
20250401,112900,196007800,46000,46000,46000,46000,0
20250401,112800,196007800,46000,46000,46000,46000,0
20250401,112700,196007800,46000,46000,46000,46000,0
20250401,112600,196007800,46000,46000,46000,46000,0
20250401,112500,196007800,46000,46000,46000,46000,0
20250401,112400,196007800,46000,46000,46000,46000,0
20250401,112300,196007800,46000,46000,46000,46000,0
20250401,112200,196007800,46000,46000,46000,46000,0
20250401,112100,196007800,46000,46000,46000,46000,5
20250401,112000,195777800,46100,46100,46100,46100,0
20250401,111900,195777800,46100,46100,46100,46100,0
20250401,111800,195777800,46100,46100,46100,46100,0
20250401,111700,195777800,46100,46100,46100,46100,0
20250401,111600,195777800,46100,46150,46150,46100,262
20250401,111500,183699550,46150,46150,46150,46150,0
20250401,111400,183699550,46150,46200,46200,46100,271
20250401,111300,171197600,46250,46250,46250,46250,58
20250401,111200,168515100,46200,46200,46200,46200,0
20250401,111100,168515100,46200,46200,46200,46200,0
20250401,111000,168515100,46200,46300,46300,46150,579
20250401,110900,141779850,46350,46350,46350,46350,3
20250401,110800,141640800,46400,46400,46400,46400,0
20250401,110700,141640800,46400,46400,46400,46400,5
20250401,110600,141408800,46350,46350,46350,46350,1
20250401,110500,141362450,46350,46350,46350,46350,0
20250401,110400,141362450,46350,46350,46350,46350,20
20250401,110300,140435450,46300,46300,46300,46300,0
20250401,110200,140435450,46300,46300,46300,46300,0
20250401,110100,140435450,46300,46300,46300,46300,0
20250401,110000,140435450,46300,46300,46300,46300,2
20250401,105900,140342850,46250,46250,46250,46250,0
20250401,105800,140342850,46250,46250,46250,46250,110
20250401,105700,135255350,46200,46200,46200,46200,0
20250401,105600,135255350,46200,46200,46200,46200,1
20250401,105500,135209150,46250,46250,46250,46250,3
20250401,105400,135070400,46250,46250,46250,46250,0
20250401,105300,135070400,46250,46250,46250,46250,0
20250401,105200,135070400,46250,46250,46250,46250,0
20250401,105100,135070400,46250,46250,46250,46250,0
20250401,105000,135070400,46250,46250,46250,46250,1
20250401,104900,135024150,46200,46200,46200,46200,0
20250401,104800,135024150,46200,46200,46200,46200,0
20250401,104700,135024150,46200,46200,46200,46200,0
20250401,104600,135024150,46200,46200,46200,46200,0
20250401,104500,135024150,46200,46200,46200,46200,0
20250401,104400,135024150,46200,46200,46200,46200,0
20250401,104300,135024150,46200,46200,46200,46200,0
20250401,104200,135024150,46200,46200,46200,46200,0
20250401,104100,135024150,46200,46200,46200,46200,4
20250401,104000,134839350,46250,46250,46250,46250,0
20250401,103900,134839350,46250,46250,46250,46250,20
20250401,103800,133914350,46250,46250,46250,46250,10
20250401,103700,133451850,46250,46250,46250,46250,0
20250401,103600,133451850,46250,46250,46250,46250,0
20250401,103500,133451850,46250,46250,46250,46250,0
20250401,103400,133451850,46250,46250,46250,46250,0
20250401,103300,133451850,46250,46250,46250,46250,0
20250401,103200,133451850,46250,46250,46250,46250,0
20250401,103100,133451850,46250,46250,46250,46250,0
20250401,103000,133451850,46250,46250,46250,46250,0
20250401,102900,133451850,46250,46250,46250,46250,0
20250401,102800,133451850,46250,46250,46250,46250,0
20250401,102700,133451850,46250,46250,46250,46250,0
20250401,102600,133451850,46250,46250,46250,46250,0
20250401,102500,133451850,46250,46250,46250,46250,0
20250401,102400,133451850,46250,46250,46250,46250,31
20250401,102300,132018100,46250,46250,46250,46250,0
20250401,102200,132018100,46250,46250,46250,46250,0
20250401,102100,132018100,46250,46250,46250,46250,0
20250401,102000,132018100,46250,46250,46250,46250,0
20250401,101900,132018100,46250,46250,46250,46250,0
20250401,101800,132018100,46250,46250,46250,46250,5
20250401,101700,131786850,46400,46400,46400,46400,0
20250401,101600,131786850,46400,46400,46400,46400,0
20250401,101500,131786850,46400,46400,46400,46400,0
20250401,101400,131786850,46400,46500,46500,46300,90
20250401,101300,127619550,46200,46100,46200,46100,115
20250401,101200,122311900,46050,46050,46050,46050,10
20250401,101100,121851400,46050,46050,46050,46050,16
20250401,101000,121114600,46050,46050,46050,46050,0
20250401,100900,121114600,46050,46050,46050,46050,2
20250401,100800,121022500,46050,46050,46050,46050,0
20250401,100700,121022500,46050,46050,46050,46050,0
20250401,100600,121022500,46050,46050,46050,46050,0
20250401,100500,121022500,46050,46050,46050,46050,0
20250401,100400,121022500,46050,46050,46050,46050,0
20250401,100300,121022500,46050,46050,46050,46050,0
20250401,100200,121022500,46050,46050,46050,46050,1
20250401,100100,120976450,46050,46050,46050,46050,51
20250401,100000,118627900,46050,46050,46050,46050,0
20250401,095900,118627900,46050,46050,46050,46050,10
20250401,095800,118167400,46000,46000,46000,46000,0
20250401,095700,118167400,46000,46050,46050,46000,24
20250401,095600,117062800,46050,46050,46050,46050,4
20250401,095500,116878600,46050,46050,46050,46050,0
20250401,095400,116878600,46050,46050,46050,46050,0
20250401,095300,116878600,46050,46050,46050,46050,9
20250401,095200,116464150,46100,46050,46100,46050,20
20250401,095100,115542300,46050,46050,46050,46050,0
20250401,095000,115542300,46050,46050,46050,46050,0
20250401,094900,115542300,46050,46050,46050,46050,0
20250401,094800,115542300,46050,46050,46050,46050,0
20250401,094700,115542300,46050,46050,46050,46050,0
20250401,094600,115542300,46050,46050,46050,46050,0
20250401,094500,115542300,46050,46050,46050,46050,1
20250401,094400,115496250,46050,46050,46050,46050,0
20250401,094300,115496250,46050,46050,46050,46050,0
20250401,094200,115496250,46050,46050,46050,46050,0
20250401,094100,115496250,46050,46050,46050,46050,10
20250401,094000,115035750,46050,46050,46050,46050,1
20250401,093900,114989700,46000,46000,46000,46000,1
20250401,093800,114943700,45950,45950,45950,45950,2
20250401,093700,114851800,46000,46000,46000,46000,0
20250401,093600,114851800,46000,46000,46000,46000,1
20250401,093500,114805800,45950,45950,45950,45950,0
20250401,093400,114805800,45950,46000,46000,45950,11
20250401,093300,114300300,46000,46000,46000,46000,0
20250401,093200,114300300,46000,45950,46000,45950,7
20250401,093100,113978550,45950,45950,45950,45950,0
20250401,093000,113978550,45950,45950,45950,45950,0
20250401,092900,113978550,45950,45950,45950,45950,0
20250401,092800,113978550,45950,45950,45950,45950,0
20250401,092700,113978550,45950,46000,46000,45950,8
20250401,092600,113610800,46050,46050,46050,46050,3
20250401,092500,113472650,46100,46100,46100,46100,0
20250401,092400,113472650,46100,46050,46100,46050,179
20250401,092300,105225350,46050,46100,46100,46000,305
20250401,092200,91187500,46100,46100,46100,46100,19
20250401,092100,90311600,46100,46250,46250,46100,105
20250401,092000,85465650,46300,46400,46400,46300,167
20250401,091900,77733250,46300,46450,46450,46300,300
20250401,091800,63840600,46500,46500,46500,46500,0
20250401,091700,63840600,46500,46500,46500,46500,0
20250401,091600,63840600,46500,46400,46500,46400,1200
20250401,091500,8149900,46400,46300,46400,46300,130
20250401,091400,2128700,46250,46250,46250,46250,2
20250401,091300,2036200,46150,46150,46150,46150,4
20250401,091200,1851600,46150,46150,46150,46150,0
20250401,091100,1851600,46150,46200,46200,46150,3
20250401,091000,1713100,46300,46300,46300,46300,4
20250401,090900,1527900,46300,46300,46300,46300,0
20250401,090800,1527900,46300,46300,46300,46300,2
20250401,090700,1435300,46300,46300,46300,46300,0
20250401,090600,1435300,46300,46300,46300,46300,1
20250401,090500,1389000,46300,46300,46300,46300,0
20250401,090400,1389000,46300,46300,46300,46300,2
20250401,090300,1296400,46300,46300,46300,46300,10
20250401,090200,833400,46300,46300,46300,46300,1
20250401,090100,787100,46300,46300,46300,46300,9
20250401,090000,370400,46300,46300,46300,46300,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 251833175 46400 46400 46400 46400 8
3 20250401 191000 251833175 46400 46400 46400 46400 0
4 20250401 190900 251833175 46400 46400 46400 46400 0
5 20250401 190800 251833175 46400 46400 46400 46400 0
6 20250401 190700 251833175 46400 46400 46400 46400 0
7 20250401 190600 251833175 46400 46400 46400 46400 0
8 20250401 190500 251833175 46400 46400 46400 46400 0
9 20250401 190400 251833175 46400 46400 46400 46400 0
10 20250401 190300 251833175 46400 46400 46400 46400 0
11 20250401 190200 251833175 46400 46400 46400 46400 0
12 20250401 190100 251833175 46400 46400 46400 46400 0
13 20250401 190000 251833175 46400 46400 46400 46400 0
14 20250401 185900 251833175 46400 46400 46400 46400 0
15 20250401 185800 251833175 46400 46400 46400 46400 0
16 20250401 185700 251833175 46400 46400 46400 46400 0
17 20250401 185600 251833175 46400 46400 46400 46400 0
18 20250401 185500 251833175 46400 46400 46400 46400 0
19 20250401 185400 251833175 46400 46400 46400 46400 0
20 20250401 185300 251833175 46400 46400 46400 46400 0
21 20250401 185200 251833175 46400 46400 46400 46400 0
22 20250401 185100 251833175 46400 46400 46400 46400 0
23 20250401 185000 251833175 46400 46400 46400 46400 0
24 20250401 184900 251833175 46400 46400 46400 46400 0
25 20250401 184800 251833175 46400 46400 46400 46400 0
26 20250401 184700 251833175 46400 46400 46400 46400 0
27 20250401 184600 251833175 46400 46400 46400 46400 0
28 20250401 184500 251833175 46400 46400 46400 46400 0
29 20250401 184400 251833175 46400 46400 46400 46400 0
30 20250401 184300 251833175 46400 46400 46400 46400 0
31 20250401 184200 251833175 46400 46400 46400 46400 0
32 20250401 184100 251833175 46400 46400 46400 46400 8
33 20250401 184000 251833175 46400 46400 46400 46400 0
34 20250401 183900 251833175 46400 46400 46400 46400 0
35 20250401 183800 251833175 46400 46400 46400 46400 0
36 20250401 183700 251833175 46400 46400 46400 46400 0
37 20250401 183600 251833175 46400 46400 46400 46400 0
38 20250401 183500 251833175 46400 46400 46400 46400 0
39 20250401 183400 251833175 46400 46400 46400 46400 0
40 20250401 183300 251833175 46400 46400 46400 46400 0
41 20250401 183200 251833175 46400 46400 46400 46400 0
42 20250401 183100 251833175 46400 46400 46400 46400 0
43 20250401 183000 251833175 46400 46400 46400 46400 0
44 20250401 182900 251833175 46400 46400 46400 46400 0
45 20250401 182800 251833175 46400 46400 46400 46400 0
46 20250401 182700 251833175 46400 46400 46400 46400 0
47 20250401 182600 251833175 46400 46400 46400 46400 0
48 20250401 182500 251833175 46400 46400 46400 46400 0
49 20250401 182400 251833175 46400 46400 46400 46400 0
50 20250401 182300 251833175 46400 46400 46400 46400 0
51 20250401 182200 251833175 46400 46400 46400 46400 0
52 20250401 182100 251833175 46400 46400 46400 46400 0
53 20250401 182000 251833175 46400 46400 46400 46400 0
54 20250401 181900 251833175 46400 46400 46400 46400 0
55 20250401 181800 251833175 46400 46400 46400 46400 0
56 20250401 181700 251833175 46400 46400 46400 46400 0
57 20250401 181600 251833175 46400 46400 46400 46400 0
58 20250401 181500 251833175 46400 46400 46400 46400 0
59 20250401 181400 251833175 46400 46400 46400 46400 0
60 20250401 181300 251833175 46400 46400 46400 46400 0
61 20250401 181200 251833175 46400 46400 46400 46400 0
62 20250401 181100 251833175 46400 46400 46400 46400 8
63 20250401 181000 251833175 46400 46400 46400 46400 0
64 20250401 180900 251833175 46400 46400 46400 46400 0
65 20250401 180800 251833175 46400 46400 46400 46400 0
66 20250401 180700 251833175 46400 46400 46400 46400 0
67 20250401 180600 251833175 46400 46400 46400 46400 0
68 20250401 180500 251833175 46400 46400 46400 46400 0
69 20250401 180400 251833175 46400 46400 46400 46400 0
70 20250401 180300 251833175 46400 46400 46400 46400 0
71 20250401 180200 251833175 46400 46400 46400 46400 0
72 20250401 180100 251833175 46400 46400 46400 46400 0
73 20250401 180000 251833175 46400 46400 46400 46400 0
74 20250401 175900 251833175 46400 46400 46400 46400 0
75 20250401 175800 251833175 46400 46400 46400 46400 0
76 20250401 175700 251833175 46400 46400 46400 46400 0
77 20250401 175600 251833175 46400 46400 46400 46400 0
78 20250401 175500 251833175 46400 46400 46400 46400 0
79 20250401 175400 251833175 46400 46400 46400 46400 0
80 20250401 175300 251833175 46400 46400 46400 46400 0
81 20250401 175200 251833175 46400 46400 46400 46400 0
82 20250401 175100 251833175 46400 46400 46400 46400 0
83 20250401 175000 251833175 46400 46400 46400 46400 0
84 20250401 174900 251833175 46400 46400 46400 46400 0
85 20250401 174800 251833175 46400 46400 46400 46400 0
86 20250401 174700 251833175 46400 46400 46400 46400 0
87 20250401 174600 251833175 46400 46400 46400 46400 0
88 20250401 174500 251833175 46400 46400 46400 46400 0
89 20250401 174400 251833175 46400 46400 46400 46400 0
90 20250401 174300 251833175 46400 46400 46400 46400 0
91 20250401 174200 251833175 46400 46400 46400 46400 0
92 20250401 174100 251833175 46400 46400 46400 46400 8
93 20250401 174000 251833175 46400 46400 46400 46400 0
94 20250401 173900 251833175 46400 46400 46400 46400 0
95 20250401 173800 251833175 46400 46400 46400 46400 0
96 20250401 173700 251833175 46400 46400 46400 46400 0
97 20250401 173600 251833175 46400 46400 46400 46400 0
98 20250401 173500 251833175 46400 46400 46400 46400 0
99 20250401 173400 251833175 46400 46400 46400 46400 0
100 20250401 173300 251833175 46400 46400 46400 46400 0
101 20250401 173200 251833175 46400 46400 46400 46400 0
102 20250401 173100 251833175 46400 46400 46400 46400 0
103 20250401 173000 251833175 46400 46400 46400 46400 0
104 20250401 172900 251833175 46400 46400 46400 46400 0
105 20250401 172800 251833175 46400 46400 46400 46400 0
106 20250401 172700 251833175 46400 46400 46400 46400 0
107 20250401 172600 251833175 46400 46400 46400 46400 0
108 20250401 172500 251833175 46400 46400 46400 46400 0
109 20250401 172400 251833175 46400 46400 46400 46400 0
110 20250401 172300 251833175 46400 46400 46400 46400 0
111 20250401 172200 251833175 46400 46400 46400 46400 0
112 20250401 172100 251833175 46400 46400 46400 46400 0
113 20250401 172000 251833175 46400 46400 46400 46400 0
114 20250401 171900 251833175 46400 46400 46400 46400 0
115 20250401 171800 251833175 46400 46400 46400 46400 0
116 20250401 171700 251833175 46400 46400 46400 46400 0
117 20250401 171600 251833175 46400 46400 46400 46400 0
118 20250401 171500 251833175 46400 46400 46400 46400 0
119 20250401 171400 251833175 46400 46400 46400 46400 0
120 20250401 171300 251833175 46400 46400 46400 46400 0
121 20250401 171200 251833175 46400 46400 46400 46400 0
122 20250401 171100 251833175 46400 46400 46400 46400 8
123 20250401 171000 251833175 46400 46400 46400 46400 0
124 20250401 170900 251833175 46400 46400 46400 46400 0
125 20250401 170800 251833175 46400 46400 46400 46400 0
126 20250401 170700 251833175 46400 46400 46400 46400 0
127 20250401 170600 251833175 46400 46400 46400 46400 0
128 20250401 170500 251833175 46400 46400 46400 46400 0
129 20250401 170400 251833175 46400 46400 46400 46400 0
130 20250401 170300 251833175 46400 46400 46400 46400 0
131 20250401 170200 251833175 46400 46400 46400 46400 0
132 20250401 170100 251833175 46400 46400 46400 46400 0
133 20250401 170000 251833175 46400 46400 46400 46400 0
134 20250401 165900 251833175 46400 46400 46400 46400 0
135 20250401 165800 251833175 46400 46400 46400 46400 0
136 20250401 165700 251833175 46400 46400 46400 46400 0
137 20250401 165600 251833175 46400 46400 46400 46400 0
138 20250401 165500 251833175 46400 46400 46400 46400 0
139 20250401 165400 251833175 46400 46400 46400 46400 0
140 20250401 165300 251833175 46400 46400 46400 46400 0
141 20250401 165200 251833175 46400 46400 46400 46400 0
142 20250401 165100 251833175 46400 46400 46400 46400 0
143 20250401 165000 251833175 46400 46400 46400 46400 0
144 20250401 164900 251833175 46400 46400 46400 46400 0
145 20250401 164800 251833175 46400 46400 46400 46400 0
146 20250401 164700 251833175 46400 46400 46400 46400 0
147 20250401 164600 251833175 46400 46400 46400 46400 0
148 20250401 164500 251833175 46400 46400 46400 46400 0
149 20250401 164400 251833175 46400 46400 46400 46400 0
150 20250401 164300 251833175 46400 46400 46400 46400 0
151 20250401 164200 251833175 46400 46400 46400 46400 0
152 20250401 164100 251833175 46400 46400 46400 46400 8
153 20250401 164000 251833175 46400 46400 46400 46400 0
154 20250401 163900 251833175 46400 46400 46400 46400 0
155 20250401 163800 251833175 46400 46400 46400 46400 0
156 20250401 163700 251833175 46400 46400 46400 46400 0
157 20250401 163600 251833175 46400 46400 46400 46400 0
158 20250401 163500 251833175 46400 46400 46400 46400 0
159 20250401 163400 251833175 46400 46400 46400 46400 0
160 20250401 163300 251833175 46400 46400 46400 46400 0
161 20250401 163200 251833175 46400 46400 46400 46400 0
162 20250401 163100 251833175 46400 46400 46400 46400 0
163 20250401 163000 251833175 46400 46400 46400 46400 0
164 20250401 162900 251833175 46400 46400 46400 46400 0
165 20250401 162800 251833175 46400 46400 46400 46400 0
166 20250401 162700 251833175 46400 46400 46400 46400 0
167 20250401 162600 251833175 46400 46400 46400 46400 0
168 20250401 162500 251833175 46400 46400 46400 46400 0
169 20250401 162400 251833175 46400 46400 46400 46400 0
170 20250401 162300 251833175 46400 46400 46400 46400 0
171 20250401 162200 251833175 46400 46400 46400 46400 0
172 20250401 162100 251833175 46400 46400 46400 46400 0
173 20250401 162000 251833175 46400 46400 46400 46400 0
174 20250401 161900 251833175 46400 46400 46400 46400 0
175 20250401 161800 251833175 46400 46400 46400 46400 0
176 20250401 161700 251833175 46400 46400 46400 46400 0
177 20250401 161600 251833175 46400 46400 46400 46400 0
178 20250401 161500 251833175 46400 46400 46400 46400 0
179 20250401 161400 251833175 46400 46400 46400 46400 0
180 20250401 161300 251833175 46400 46400 46400 46400 0
181 20250401 161200 251833175 46400 46400 46400 46400 0
182 20250401 161100 251833175 46400 46400 46400 46400 8
183 20250401 161000 251833175 46400 46400 46400 46400 0
184 20250401 160900 251833175 46400 46400 46400 46400 0
185 20250401 160800 251833175 46400 46400 46400 46400 0
186 20250401 160700 251833175 46400 46400 46400 46400 0
187 20250401 160600 251833175 46400 46400 46400 46400 0
188 20250401 160500 251833175 46400 46400 46400 46400 0
189 20250401 160400 251833175 46400 46400 46400 46400 0
190 20250401 160300 251833175 46400 46400 46400 46400 0
191 20250401 160200 251833175 46400 46400 46400 46400 0
192 20250401 160100 251833175 46400 46400 46400 46400 0
193 20250401 160000 251833175 46400 46400 46400 46400 0
194 20250401 155900 251833175 46400 46400 46400 46400 0
195 20250401 155800 251833175 46400 46400 46400 46400 0
196 20250401 155700 251833175 46400 46400 46400 46400 0
197 20250401 155600 251833175 46400 46400 46400 46400 0
198 20250401 155500 251833175 46400 46400 46400 46400 0
199 20250401 155400 251833175 46400 46400 46400 46400 0
200 20250401 155300 251833175 46400 46400 46400 46400 0
201 20250401 155200 251833175 46400 46400 46400 46400 0
202 20250401 155100 251833175 46400 46400 46400 46400 0
203 20250401 155000 251833175 46400 46400 46400 46400 0
204 20250401 154900 251833175 46400 46400 46400 46400 0
205 20250401 154800 251833175 46400 46400 46400 46400 0
206 20250401 154700 251833175 46400 46400 46400 46400 0
207 20250401 154600 251833175 46400 46400 46400 46400 0
208 20250401 154500 251833175 46400 46400 46400 46400 0
209 20250401 154400 251833175 46400 46400 46400 46400 0
210 20250401 154300 251833175 46400 46400 46400 46400 0
211 20250401 154200 251833175 46400 46400 46400 46400 0
212 20250401 154100 251833175 46400 46400 46400 46400 8
213 20250401 154000 251833175 46400 46400 46400 46400 0
214 20250401 153900 251833175 46400 46400 46400 46400 0
215 20250401 153800 251833175 46400 46400 46400 46400 0
216 20250401 153700 251833175 46400 46400 46400 46400 0
217 20250401 153600 251833175 46400 46400 46400 46400 0
218 20250401 153500 251833175 46400 46400 46400 46400 0
219 20250401 153400 251833175 46400 46400 46400 46400 0
220 20250401 153300 251833175 46400 46400 46400 46400 0
221 20250401 153200 251833175 46400 46400 46400 46400 0
222 20250401 153100 251833175 46400 46400 46400 46400 0
223 20250401 153000 251833175 46400 46400 46400 46400 8
224 20250401 152900 251461975 46400 46400 46400 46400 0
225 20250401 152800 251461975 46400 46400 46400 46400 0
226 20250401 152700 251461975 46400 46400 46400 46400 0
227 20250401 152600 251461975 46400 46400 46400 46400 0
228 20250401 152500 251461975 46400 46400 46400 46400 0
229 20250401 152400 251461975 46400 46400 46400 46400 0
230 20250401 152300 251461975 46400 46400 46400 46400 0
231 20250401 152200 251461975 46400 46400 46400 46400 0
232 20250401 152100 251461975 46400 46400 46400 46400 0
233 20250401 152000 251461975 46400 46400 46400 46400 0
234 20250401 151900 251461975 46400 46400 46400 46400 0
235 20250401 151800 251461975 46400 46400 46400 46400 0
236 20250401 151700 251461975 46400 46400 46400 46400 0
237 20250401 151600 251461975 46400 46400 46400 46400 0
238 20250401 151500 251461975 46400 46400 46400 46200 92
239 20250401 151400 247204025 46350 46250 46350 46250 48
240 20250401 151300 244982125 46250 46250 46250 46250 2
241 20250401 151200 244889625 46150 46150 46150 46150 0
242 20250401 151100 244889625 46150 46150 46150 46150 0
243 20250401 151000 244889625 46150 46150 46150 46150 3
244 20250401 150900 244751175 46250 46250 46250 46250 0
245 20250401 150800 244751175 46250 46250 46250 46250 1
246 20250401 150700 244704925 46250 46250 46250 46250 21
247 20250401 150600 243733675 46250 46250 46250 46250 0
248 20250401 150500 243733675 46250 46250 46250 46250 0
249 20250401 150400 243733675 46250 46250 46250 46250 0
250 20250401 150300 243733675 46250 46250 46250 46250 0
251 20250401 150200 243733675 46250 46250 46250 46250 0
252 20250401 150100 243733675 46250 46250 46250 46250 0
253 20250401 150000 243733675 46250 46300 46300 46250 2
254 20250401 145900 243641125 46300 46300 46300 46300 0
255 20250401 145800 243641125 46300 46300 46300 46300 0
256 20250401 145700 243641125 46300 46300 46300 46300 0
257 20250401 145600 243641125 46300 46300 46300 46300 1
258 20250401 145500 243594825 46300 46300 46300 46300 0
259 20250401 145400 243594825 46300 46300 46300 46300 0
260 20250401 145300 243594825 46300 46300 46300 46300 0
261 20250401 145200 243594825 46300 46300 46300 46300 0
262 20250401 145100 243594825 46300 46300 46300 46300 0
263 20250401 145000 243594825 46300 46300 46300 46300 1
264 20250401 144900 243548525 46300 46300 46300 46300 0
265 20250401 144800 243548525 46300 46275 46300 46275 3
266 20250401 144700 243409675 46250 46250 46250 46250 0
267 20250401 144600 243409675 46250 46250 46250 46250 0
268 20250401 144500 243409675 46250 46250 46250 46250 0
269 20250401 144400 243409675 46250 46250 46250 46250 0
270 20250401 144300 243409675 46250 46250 46250 46250 0
271 20250401 144200 243409675 46250 46250 46250 46250 0
272 20250401 144100 243409675 46250 46250 46250 46250 0
273 20250401 144000 243409675 46250 46275 46275 46250 5
274 20250401 143900 243178400 46275 46275 46275 46275 0
275 20250401 143800 243178400 46275 46275 46275 46275 11
276 20250401 143700 242669375 46300 46300 46300 46300 2
277 20250401 143600 242576775 46300 46300 46300 46300 0
278 20250401 143500 242576775 46300 46300 46300 46300 1
279 20250401 143400 242530475 46300 46300 46300 46300 0
280 20250401 143300 242530475 46300 46300 46300 46300 0
281 20250401 143200 242530475 46300 46300 46300 46300 0
282 20250401 143100 242530475 46300 46300 46300 46300 1
283 20250401 143000 242484175 46300 46300 46300 46300 2
284 20250401 142900 242391575 46300 46300 46300 46300 0
285 20250401 142800 242391575 46300 46300 46300 46300 20
286 20250401 142700 241465575 46300 46300 46300 46300 0
287 20250401 142600 241465575 46300 46300 46300 46300 0
288 20250401 142500 241465575 46300 46300 46300 46300 10
289 20250401 142400 241002575 46300 46300 46300 46300 0
290 20250401 142300 241002575 46300 46300 46300 46300 0
291 20250401 142200 241002575 46300 46300 46300 46300 2
292 20250401 142100 240909975 46300 46300 46300 46300 0
293 20250401 142000 240909975 46300 46300 46300 46300 0
294 20250401 141900 240909975 46300 46300 46300 46300 0
295 20250401 141800 240909975 46300 46300 46300 46300 0
296 20250401 141700 240909975 46300 46300 46300 46300 0
297 20250401 141600 240909975 46300 46300 46300 46300 10
298 20250401 141500 240446975 46300 46300 46300 46300 0
299 20250401 141400 240446975 46300 46300 46300 46300 0
300 20250401 141300 240446975 46300 46300 46300 46300 0
301 20250401 141200 240446975 46300 46300 46300 46300 0
302 20250401 141100 240446975 46300 46300 46300 46300 0
303 20250401 141000 240446975 46300 46300 46300 46300 0
304 20250401 140900 240446975 46300 46300 46300 46300 0
305 20250401 140800 240446975 46300 46300 46300 46300 0
306 20250401 140700 240446975 46300 46300 46300 46300 0
307 20250401 140600 240446975 46300 46300 46300 46300 0
308 20250401 140500 240446975 46300 46300 46300 46300 0
309 20250401 140400 240446975 46300 46300 46300 46300 0
310 20250401 140300 240446975 46300 46350 46350 46300 27
311 20250401 140200 239196825 46400 46400 46400 46400 0
312 20250401 140100 239196825 46400 46400 46400 46400 0
313 20250401 140000 239196825 46400 46400 46400 46400 0
314 20250401 135900 239196825 46400 46400 46400 46400 0
315 20250401 135800 239196825 46400 46400 46400 46400 0
316 20250401 135700 239196825 46400 46400 46400 46400 0
317 20250401 135600 239196825 46400 46400 46400 46400 0
318 20250401 135500 239196825 46400 46400 46400 46400 0
319 20250401 135400 239196825 46400 46400 46400 46400 0
320 20250401 135300 239196825 46400 46400 46400 46400 0
321 20250401 135200 239196825 46400 46400 46400 46400 2
322 20250401 135100 239104025 46400 46400 46400 46400 0
323 20250401 135000 239104025 46400 46400 46400 46400 0
324 20250401 134900 239104025 46400 46400 46400 46400 0
325 20250401 134800 239104025 46400 46400 46400 46400 0
326 20250401 134700 239104025 46400 46400 46400 46400 0
327 20250401 134600 239104025 46400 46400 46400 46400 0
328 20250401 134500 239104025 46400 46400 46400 46400 0
329 20250401 134400 239104025 46400 46400 46400 46400 0
330 20250401 134300 239104025 46400 46400 46400 46400 0
331 20250401 134200 239104025 46400 46400 46400 46400 0
332 20250401 134100 239104025 46400 46400 46400 46400 0
333 20250401 134000 239104025 46400 46400 46400 46400 0
334 20250401 133900 239104025 46400 46350 46400 46350 6
335 20250401 133800 238825875 46350 46350 46350 46350 4
336 20250401 133700 238640475 46400 46400 46400 46400 0
337 20250401 133600 238640475 46400 46400 46400 46400 0
338 20250401 133500 238640475 46400 46400 46400 46400 0
339 20250401 133400 238640475 46400 46150 46400 46150 11
340 20250401 133300 238132575 46100 46100 46100 46100 50
341 20250401 133200 235827575 46100 46100 46100 46000 335
342 20250401 133100 220398575 46150 46150 46150 46150 0
343 20250401 133000 220398575 46150 46150 46150 46150 0
344 20250401 132900 220398575 46150 46150 46150 46150 0
345 20250401 132800 220398575 46150 46150 46150 46150 0
346 20250401 132700 220398575 46150 46150 46150 46150 0
347 20250401 132600 220398575 46150 46150 46150 46150 0
348 20250401 132500 220398575 46150 46150 46150 46150 0
349 20250401 132400 220398575 46150 46150 46150 46150 0
350 20250401 132300 220398575 46150 46150 46150 46150 0
351 20250401 132200 220398575 46150 46150 46150 46150 0
352 20250401 132100 220398575 46150 46150 46150 46150 0
353 20250401 132000 220398575 46150 46150 46150 46150 0
354 20250401 131900 220398575 46150 46150 46150 46150 0
355 20250401 131800 220398575 46150 46150 46150 46150 0
356 20250401 131700 220398575 46150 46200 46200 46150 2
357 20250401 131600 220306225 46300 46250 46300 46150 286
358 20250401 131500 207105575 46300 46300 46300 46300 0
359 20250401 131400 207105575 46300 46300 46300 46300 0
360 20250401 131300 207105575 46300 46300 46300 46300 0
361 20250401 131200 207105575 46300 46300 46300 46300 0
362 20250401 131100 207105575 46300 46300 46300 46300 0
363 20250401 131000 207105575 46300 46300 46300 46300 0
364 20250401 130900 207105575 46300 46300 46300 46300 0
365 20250401 130800 207105575 46300 46300 46300 46300 0
366 20250401 130700 207105575 46300 46300 46300 46300 0
367 20250401 130600 207105575 46300 46300 46300 46300 0
368 20250401 130500 207105575 46300 46300 46300 46300 24
369 20250401 130400 205994375 46300 46300 46300 46300 0
370 20250401 130300 205994375 46300 46300 46300 46300 0
371 20250401 130200 205994375 46300 46300 46300 46300 0
372 20250401 130100 205994375 46300 46300 46300 46300 6
373 20250401 130000 205716575 46300 46300 46300 46300 1
374 20250401 125900 205670275 46300 46300 46300 46300 1
375 20250401 125800 205623975 46300 46300 46300 46300 0
376 20250401 125700 205623975 46300 46300 46300 46300 0
377 20250401 125600 205623975 46300 46300 46300 46300 8
378 20250401 125500 205253575 46250 46250 46250 46250 0
379 20250401 125400 205253575 46250 46250 46250 46250 0
380 20250401 125300 205253575 46250 46250 46250 46250 0
381 20250401 125200 205253575 46250 46250 46250 46250 0
382 20250401 125100 205253575 46250 46250 46250 46250 0
383 20250401 125000 205253575 46250 46250 46250 46250 2
384 20250401 124900 205161075 46250 46250 46250 46250 0
385 20250401 124800 205161075 46250 46250 46250 46250 9
386 20250401 124700 204744825 46250 46250 46250 46250 5
387 20250401 124600 204513575 46250 46250 46250 46250 98
388 20250401 124500 199981075 46250 46250 46250 46250 0
389 20250401 124400 199981075 46250 46250 46250 46250 0
390 20250401 124300 199981075 46250 46250 46250 46250 0
391 20250401 124200 199981075 46250 46250 46250 46250 0
392 20250401 124100 199981075 46250 46250 46250 46250 0
393 20250401 124000 199981075 46250 46250 46250 46250 0
394 20250401 123900 199981075 46250 46250 46250 46250 0
395 20250401 123800 199981075 46250 46250 46250 46250 0
396 20250401 123700 199981075 46250 46250 46250 46250 0
397 20250401 123600 199981075 46250 46250 46250 46250 0
398 20250401 123500 199981075 46250 46250 46250 46250 6
399 20250401 123400 199703575 46250 46250 46250 46250 0
400 20250401 123300 199703575 46250 46250 46250 46250 1
401 20250401 123200 199657325 46250 46250 46250 46250 10
402 20250401 123100 199194825 46250 46250 46250 46250 0
403 20250401 123000 199194825 46250 46250 46250 46250 4
404 20250401 122900 199009825 46250 46250 46250 46250 0
405 20250401 122800 199009825 46250 46250 46250 46250 1
406 20250401 122700 198963575 46225 46225 46225 46225 0
407 20250401 122600 198963575 46225 46225 46225 46225 0
408 20250401 122500 198963575 46225 46225 46225 46225 0
409 20250401 122400 198963575 46225 46225 46225 46225 0
410 20250401 122300 198963575 46225 46225 46225 46225 0
411 20250401 122200 198963575 46225 46225 46225 46225 0
412 20250401 122100 198963575 46225 46225 46225 46225 0
413 20250401 122000 198963575 46225 46225 46225 46225 0
414 20250401 121900 198963575 46225 46225 46225 46225 0
415 20250401 121800 198963575 46225 46225 46225 46225 0
416 20250401 121700 198963575 46225 46225 46225 46225 0
417 20250401 121600 198963575 46225 46225 46225 46225 0
418 20250401 121500 198963575 46225 46225 46225 46225 0
419 20250401 121400 198963575 46225 46225 46225 46225 0
420 20250401 121300 198963575 46225 46225 46225 46225 0
421 20250401 121200 198963575 46225 46225 46225 46225 0
422 20250401 121100 198963575 46225 46225 46225 46225 0
423 20250401 121000 198963575 46225 46225 46225 46225 1
424 20250401 120900 198917350 46250 46250 46250 46250 0
425 20250401 120800 198917350 46250 46250 46250 46250 0
426 20250401 120700 198917350 46250 46250 46250 46250 0
427 20250401 120600 198917350 46250 46250 46250 46250 1
428 20250401 120500 198871100 46200 46200 46200 46200 0
429 20250401 120400 198871100 46200 46200 46200 46200 0
430 20250401 120300 198871100 46200 46200 46200 46200 0
431 20250401 120200 198871100 46200 46200 46200 46200 0
432 20250401 120100 198871100 46200 46200 46200 46200 0
433 20250401 120000 198871100 46200 46200 46200 46200 0
434 20250401 115900 198871100 46200 46200 46200 46200 0
435 20250401 115800 198871100 46200 46200 46200 46200 0
436 20250401 115700 198871100 46200 46200 46200 46200 0
437 20250401 115600 198871100 46200 46200 46200 46200 0
438 20250401 115500 198871100 46200 46200 46200 46200 0
439 20250401 115400 198871100 46200 46200 46200 46200 0
440 20250401 115300 198871100 46200 46200 46200 46200 0
441 20250401 115200 198871100 46200 46200 46200 46200 0
442 20250401 115100 198871100 46200 46200 46200 46200 0
443 20250401 115000 198871100 46200 46200 46200 46200 1
444 20250401 114900 198824900 46250 46250 46250 46250 0
445 20250401 114800 198824900 46250 46250 46250 46250 0
446 20250401 114700 198824900 46250 46250 46250 46250 0
447 20250401 114600 198824900 46250 46250 46250 46250 0
448 20250401 114500 198824900 46250 46250 46250 46250 0
449 20250401 114400 198824900 46250 46250 46250 46250 0
450 20250401 114300 198824900 46250 46250 46250 46200 5
451 20250401 114200 198593750 46200 46200 46200 46200 1
452 20250401 114100 198547550 46250 46250 46250 46250 0
453 20250401 114000 198547550 46250 46150 46250 46150 55
454 20250401 113900 196007800 46000 46000 46000 46000 0
455 20250401 113800 196007800 46000 46000 46000 46000 0
456 20250401 113700 196007800 46000 46000 46000 46000 0
457 20250401 113600 196007800 46000 46000 46000 46000 0
458 20250401 113500 196007800 46000 46000 46000 46000 0
459 20250401 113400 196007800 46000 46000 46000 46000 0
460 20250401 113300 196007800 46000 46000 46000 46000 0
461 20250401 113200 196007800 46000 46000 46000 46000 0
462 20250401 113100 196007800 46000 46000 46000 46000 0
463 20250401 113000 196007800 46000 46000 46000 46000 0
464 20250401 112900 196007800 46000 46000 46000 46000 0
465 20250401 112800 196007800 46000 46000 46000 46000 0
466 20250401 112700 196007800 46000 46000 46000 46000 0
467 20250401 112600 196007800 46000 46000 46000 46000 0
468 20250401 112500 196007800 46000 46000 46000 46000 0
469 20250401 112400 196007800 46000 46000 46000 46000 0
470 20250401 112300 196007800 46000 46000 46000 46000 0
471 20250401 112200 196007800 46000 46000 46000 46000 0
472 20250401 112100 196007800 46000 46000 46000 46000 5
473 20250401 112000 195777800 46100 46100 46100 46100 0
474 20250401 111900 195777800 46100 46100 46100 46100 0
475 20250401 111800 195777800 46100 46100 46100 46100 0
476 20250401 111700 195777800 46100 46100 46100 46100 0
477 20250401 111600 195777800 46100 46150 46150 46100 262
478 20250401 111500 183699550 46150 46150 46150 46150 0
479 20250401 111400 183699550 46150 46200 46200 46100 271
480 20250401 111300 171197600 46250 46250 46250 46250 58
481 20250401 111200 168515100 46200 46200 46200 46200 0
482 20250401 111100 168515100 46200 46200 46200 46200 0
483 20250401 111000 168515100 46200 46300 46300 46150 579
484 20250401 110900 141779850 46350 46350 46350 46350 3
485 20250401 110800 141640800 46400 46400 46400 46400 0
486 20250401 110700 141640800 46400 46400 46400 46400 5
487 20250401 110600 141408800 46350 46350 46350 46350 1
488 20250401 110500 141362450 46350 46350 46350 46350 0
489 20250401 110400 141362450 46350 46350 46350 46350 20
490 20250401 110300 140435450 46300 46300 46300 46300 0
491 20250401 110200 140435450 46300 46300 46300 46300 0
492 20250401 110100 140435450 46300 46300 46300 46300 0
493 20250401 110000 140435450 46300 46300 46300 46300 2
494 20250401 105900 140342850 46250 46250 46250 46250 0
495 20250401 105800 140342850 46250 46250 46250 46250 110
496 20250401 105700 135255350 46200 46200 46200 46200 0
497 20250401 105600 135255350 46200 46200 46200 46200 1
498 20250401 105500 135209150 46250 46250 46250 46250 3
499 20250401 105400 135070400 46250 46250 46250 46250 0
500 20250401 105300 135070400 46250 46250 46250 46250 0
501 20250401 105200 135070400 46250 46250 46250 46250 0
502 20250401 105100 135070400 46250 46250 46250 46250 0
503 20250401 105000 135070400 46250 46250 46250 46250 1
504 20250401 104900 135024150 46200 46200 46200 46200 0
505 20250401 104800 135024150 46200 46200 46200 46200 0
506 20250401 104700 135024150 46200 46200 46200 46200 0
507 20250401 104600 135024150 46200 46200 46200 46200 0
508 20250401 104500 135024150 46200 46200 46200 46200 0
509 20250401 104400 135024150 46200 46200 46200 46200 0
510 20250401 104300 135024150 46200 46200 46200 46200 0
511 20250401 104200 135024150 46200 46200 46200 46200 0
512 20250401 104100 135024150 46200 46200 46200 46200 4
513 20250401 104000 134839350 46250 46250 46250 46250 0
514 20250401 103900 134839350 46250 46250 46250 46250 20
515 20250401 103800 133914350 46250 46250 46250 46250 10
516 20250401 103700 133451850 46250 46250 46250 46250 0
517 20250401 103600 133451850 46250 46250 46250 46250 0
518 20250401 103500 133451850 46250 46250 46250 46250 0
519 20250401 103400 133451850 46250 46250 46250 46250 0
520 20250401 103300 133451850 46250 46250 46250 46250 0
521 20250401 103200 133451850 46250 46250 46250 46250 0
522 20250401 103100 133451850 46250 46250 46250 46250 0
523 20250401 103000 133451850 46250 46250 46250 46250 0
524 20250401 102900 133451850 46250 46250 46250 46250 0
525 20250401 102800 133451850 46250 46250 46250 46250 0
526 20250401 102700 133451850 46250 46250 46250 46250 0
527 20250401 102600 133451850 46250 46250 46250 46250 0
528 20250401 102500 133451850 46250 46250 46250 46250 0
529 20250401 102400 133451850 46250 46250 46250 46250 31
530 20250401 102300 132018100 46250 46250 46250 46250 0
531 20250401 102200 132018100 46250 46250 46250 46250 0
532 20250401 102100 132018100 46250 46250 46250 46250 0
533 20250401 102000 132018100 46250 46250 46250 46250 0
534 20250401 101900 132018100 46250 46250 46250 46250 0
535 20250401 101800 132018100 46250 46250 46250 46250 5
536 20250401 101700 131786850 46400 46400 46400 46400 0
537 20250401 101600 131786850 46400 46400 46400 46400 0
538 20250401 101500 131786850 46400 46400 46400 46400 0
539 20250401 101400 131786850 46400 46500 46500 46300 90
540 20250401 101300 127619550 46200 46100 46200 46100 115
541 20250401 101200 122311900 46050 46050 46050 46050 10
542 20250401 101100 121851400 46050 46050 46050 46050 16
543 20250401 101000 121114600 46050 46050 46050 46050 0
544 20250401 100900 121114600 46050 46050 46050 46050 2
545 20250401 100800 121022500 46050 46050 46050 46050 0
546 20250401 100700 121022500 46050 46050 46050 46050 0
547 20250401 100600 121022500 46050 46050 46050 46050 0
548 20250401 100500 121022500 46050 46050 46050 46050 0
549 20250401 100400 121022500 46050 46050 46050 46050 0
550 20250401 100300 121022500 46050 46050 46050 46050 0
551 20250401 100200 121022500 46050 46050 46050 46050 1
552 20250401 100100 120976450 46050 46050 46050 46050 51
553 20250401 100000 118627900 46050 46050 46050 46050 0
554 20250401 095900 118627900 46050 46050 46050 46050 10
555 20250401 095800 118167400 46000 46000 46000 46000 0
556 20250401 095700 118167400 46000 46050 46050 46000 24
557 20250401 095600 117062800 46050 46050 46050 46050 4
558 20250401 095500 116878600 46050 46050 46050 46050 0
559 20250401 095400 116878600 46050 46050 46050 46050 0
560 20250401 095300 116878600 46050 46050 46050 46050 9
561 20250401 095200 116464150 46100 46050 46100 46050 20
562 20250401 095100 115542300 46050 46050 46050 46050 0
563 20250401 095000 115542300 46050 46050 46050 46050 0
564 20250401 094900 115542300 46050 46050 46050 46050 0
565 20250401 094800 115542300 46050 46050 46050 46050 0
566 20250401 094700 115542300 46050 46050 46050 46050 0
567 20250401 094600 115542300 46050 46050 46050 46050 0
568 20250401 094500 115542300 46050 46050 46050 46050 1
569 20250401 094400 115496250 46050 46050 46050 46050 0
570 20250401 094300 115496250 46050 46050 46050 46050 0
571 20250401 094200 115496250 46050 46050 46050 46050 0
572 20250401 094100 115496250 46050 46050 46050 46050 10
573 20250401 094000 115035750 46050 46050 46050 46050 1
574 20250401 093900 114989700 46000 46000 46000 46000 1
575 20250401 093800 114943700 45950 45950 45950 45950 2
576 20250401 093700 114851800 46000 46000 46000 46000 0
577 20250401 093600 114851800 46000 46000 46000 46000 1
578 20250401 093500 114805800 45950 45950 45950 45950 0
579 20250401 093400 114805800 45950 46000 46000 45950 11
580 20250401 093300 114300300 46000 46000 46000 46000 0
581 20250401 093200 114300300 46000 45950 46000 45950 7
582 20250401 093100 113978550 45950 45950 45950 45950 0
583 20250401 093000 113978550 45950 45950 45950 45950 0
584 20250401 092900 113978550 45950 45950 45950 45950 0
585 20250401 092800 113978550 45950 45950 45950 45950 0
586 20250401 092700 113978550 45950 46000 46000 45950 8
587 20250401 092600 113610800 46050 46050 46050 46050 3
588 20250401 092500 113472650 46100 46100 46100 46100 0
589 20250401 092400 113472650 46100 46050 46100 46050 179
590 20250401 092300 105225350 46050 46100 46100 46000 305
591 20250401 092200 91187500 46100 46100 46100 46100 19
592 20250401 092100 90311600 46100 46250 46250 46100 105
593 20250401 092000 85465650 46300 46400 46400 46300 167
594 20250401 091900 77733250 46300 46450 46450 46300 300
595 20250401 091800 63840600 46500 46500 46500 46500 0
596 20250401 091700 63840600 46500 46500 46500 46500 0
597 20250401 091600 63840600 46500 46400 46500 46400 1200
598 20250401 091500 8149900 46400 46300 46400 46300 130
599 20250401 091400 2128700 46250 46250 46250 46250 2
600 20250401 091300 2036200 46150 46150 46150 46150 4
601 20250401 091200 1851600 46150 46150 46150 46150 0
602 20250401 091100 1851600 46150 46200 46200 46150 3
603 20250401 091000 1713100 46300 46300 46300 46300 4
604 20250401 090900 1527900 46300 46300 46300 46300 0
605 20250401 090800 1527900 46300 46300 46300 46300 2
606 20250401 090700 1435300 46300 46300 46300 46300 0
607 20250401 090600 1435300 46300 46300 46300 46300 1
608 20250401 090500 1389000 46300 46300 46300 46300 0
609 20250401 090400 1389000 46300 46300 46300 46300 2
610 20250401 090300 1296400 46300 46300 46300 46300 10
611 20250401 090200 833400 46300 46300 46300 46300 1
612 20250401 090100 787100 46300 46300 46300 46300 9
613 20250401 090000 370400 46300 46300 46300 46300 8

1
015360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6000000,0,275100000000,0.00
20250327,0,6000000,0,277800000000,0.00
20250326,0,6000000,0,280800000000,0.00
20250325,0,6000000,0,282000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6000000 0 275100000000 0.00
3 20250327 0 6000000 0 277800000000 0.00
4 20250326 0 6000000 0 280800000000 0.00
5 20250325 0 6000000 0 282000000000 0.00