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

615
016800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,10856600,41600,41600,41600,41600,4
20250401,191200,10856600,41600,41600,41600,41600,0
20250401,191100,10856600,41600,41600,41600,41600,0
20250401,191000,10856600,41600,41600,41600,41600,0
20250401,190900,10856600,41600,41600,41600,41600,0
20250401,190800,10856600,41600,41600,41600,41600,0
20250401,190700,10856600,41600,41600,41600,41600,0
20250401,190600,10856600,41600,41600,41600,41600,0
20250401,190500,10856600,41600,41600,41600,41600,0
20250401,190400,10856600,41600,41600,41600,41600,0
20250401,190300,10856600,41600,41600,41600,41600,0
20250401,190200,10856600,41600,41600,41600,41600,0
20250401,190100,10856600,41600,41600,41600,41600,0
20250401,190000,10856600,41600,41600,41600,41600,0
20250401,185900,10856600,41600,41600,41600,41600,0
20250401,185800,10856600,41600,41600,41600,41600,0
20250401,185700,10856600,41600,41600,41600,41600,0
20250401,185600,10856600,41600,41600,41600,41600,0
20250401,185500,10856600,41600,41600,41600,41600,0
20250401,185400,10856600,41600,41600,41600,41600,0
20250401,185300,10856600,41600,41600,41600,41600,0
20250401,185200,10856600,41600,41600,41600,41600,0
20250401,185100,10856600,41600,41600,41600,41600,0
20250401,185000,10856600,41600,41600,41600,41600,0
20250401,184900,10856600,41600,41600,41600,41600,0
20250401,184800,10856600,41600,41600,41600,41600,0
20250401,184700,10856600,41600,41600,41600,41600,0
20250401,184600,10856600,41600,41600,41600,41600,0
20250401,184500,10856600,41600,41600,41600,41600,0
20250401,184400,10856600,41600,41600,41600,41600,0
20250401,184300,10856600,41600,41600,41600,41600,4
20250401,184200,10856600,41600,41600,41600,41600,0
20250401,184100,10856600,41600,41600,41600,41600,0
20250401,184000,10856600,41600,41600,41600,41600,0
20250401,183900,10856600,41600,41600,41600,41600,0
20250401,183800,10856600,41600,41600,41600,41600,0
20250401,183700,10856600,41600,41600,41600,41600,0
20250401,183600,10856600,41600,41600,41600,41600,0
20250401,183500,10856600,41600,41600,41600,41600,0
20250401,183400,10856600,41600,41600,41600,41600,0
20250401,183300,10856600,41600,41600,41600,41600,0
20250401,183200,10856600,41600,41600,41600,41600,0
20250401,183100,10856600,41600,41600,41600,41600,0
20250401,183000,10856600,41600,41600,41600,41600,0
20250401,182900,10856600,41600,41600,41600,41600,0
20250401,182800,10856600,41600,41600,41600,41600,0
20250401,182700,10856600,41600,41600,41600,41600,0
20250401,182600,10856600,41600,41600,41600,41600,0
20250401,182500,10856600,41600,41600,41600,41600,0
20250401,182400,10856600,41600,41600,41600,41600,0
20250401,182300,10856600,41600,41600,41600,41600,0
20250401,182200,10856600,41600,41600,41600,41600,0
20250401,182100,10856600,41600,41600,41600,41600,0
20250401,182000,10856600,41600,41600,41600,41600,0
20250401,181900,10856600,41600,41600,41600,41600,0
20250401,181800,10856600,41600,41600,41600,41600,0
20250401,181700,10856600,41600,41600,41600,41600,0
20250401,181600,10856600,41600,41600,41600,41600,0
20250401,181500,10856600,41600,41600,41600,41600,0
20250401,181400,10856600,41600,41600,41600,41600,0
20250401,181300,10856600,41600,41600,41600,41600,4
20250401,181200,10856600,41600,41600,41600,41600,0
20250401,181100,10856600,41600,41600,41600,41600,0
20250401,181000,10856600,41600,41600,41600,41600,0
20250401,180900,10856600,41600,41600,41600,41600,0
20250401,180800,10856600,41600,41600,41600,41600,0
20250401,180700,10856600,41600,41600,41600,41600,0
20250401,180600,10856600,41600,41600,41600,41600,0
20250401,180500,10856600,41600,41600,41600,41600,0
20250401,180400,10856600,41600,41600,41600,41600,0
20250401,180300,10856600,41600,41600,41600,41600,0
20250401,180200,10856600,41600,41600,41600,41600,0
20250401,180100,10856600,41600,41600,41600,41600,0
20250401,180000,10856600,41600,41600,41600,41600,0
20250401,175900,10856600,41600,41600,41600,41600,0
20250401,175800,10856600,41600,41600,41600,41600,0
20250401,175700,10856600,41600,41600,41600,41600,0
20250401,175600,10856600,41600,41600,41600,41600,0
20250401,175500,10856600,41600,41600,41600,41600,0
20250401,175400,10856600,41600,41600,41600,41600,0
20250401,175300,10856600,41600,41600,41600,41600,0
20250401,175200,10856600,41600,41600,41600,41600,0
20250401,175100,10856600,41600,41600,41600,41600,0
20250401,175000,10856600,41600,41600,41600,41600,0
20250401,174900,10856600,41600,41600,41600,41600,0
20250401,174800,10856600,41600,41600,41600,41600,0
20250401,174700,10856600,41600,41600,41600,41600,0
20250401,174600,10856600,41600,41600,41600,41600,0
20250401,174500,10856600,41600,41600,41600,41600,0
20250401,174400,10856600,41600,41600,41600,41600,0
20250401,174300,10856600,41600,41600,41600,41600,4
20250401,174200,10856600,41600,41600,41600,41600,0
20250401,174100,10856600,41600,41600,41600,41600,0
20250401,174000,10856600,41600,41600,41600,41600,0
20250401,173900,10856600,41600,41600,41600,41600,0
20250401,173800,10856600,41600,41600,41600,41600,0
20250401,173700,10856600,41600,41600,41600,41600,0
20250401,173600,10856600,41600,41600,41600,41600,0
20250401,173500,10856600,41600,41600,41600,41600,0
20250401,173400,10856600,41600,41600,41600,41600,0
20250401,173300,10856600,41600,41600,41600,41600,0
20250401,173200,10856600,41600,41600,41600,41600,0
20250401,173100,10856600,41600,41600,41600,41600,0
20250401,173000,10856600,41600,41600,41600,41600,0
20250401,172900,10856600,41600,41600,41600,41600,0
20250401,172800,10856600,41600,41600,41600,41600,0
20250401,172700,10856600,41600,41600,41600,41600,0
20250401,172600,10856600,41600,41600,41600,41600,0
20250401,172500,10856600,41600,41600,41600,41600,0
20250401,172400,10856600,41600,41600,41600,41600,0
20250401,172300,10856600,41600,41600,41600,41600,0
20250401,172200,10856600,41600,41600,41600,41600,0
20250401,172100,10856600,41600,41600,41600,41600,0
20250401,172000,10856600,41600,41600,41600,41600,0
20250401,171900,10856600,41600,41600,41600,41600,0
20250401,171800,10856600,41600,41600,41600,41600,0
20250401,171700,10856600,41600,41600,41600,41600,0
20250401,171600,10856600,41600,41600,41600,41600,0
20250401,171500,10856600,41600,41600,41600,41600,0
20250401,171400,10856600,41600,41600,41600,41600,0
20250401,171300,10856600,41600,41600,41600,41600,4
20250401,171200,10856600,41600,41600,41600,41600,0
20250401,171100,10856600,41600,41600,41600,41600,0
20250401,171000,10856600,41600,41600,41600,41600,0
20250401,170900,10856600,41600,41600,41600,41600,0
20250401,170800,10856600,41600,41600,41600,41600,0
20250401,170700,10856600,41600,41600,41600,41600,0
20250401,170600,10856600,41600,41600,41600,41600,0
20250401,170500,10856600,41600,41600,41600,41600,0
20250401,170400,10856600,41600,41600,41600,41600,0
20250401,170300,10856600,41600,41600,41600,41600,0
20250401,170200,10856600,41600,41600,41600,41600,0
20250401,170100,10856600,41600,41600,41600,41600,0
20250401,170000,10856600,41600,41600,41600,41600,0
20250401,165900,10856600,41600,41600,41600,41600,0
20250401,165800,10856600,41600,41600,41600,41600,0
20250401,165700,10856600,41600,41600,41600,41600,0
20250401,165600,10856600,41600,41600,41600,41600,0
20250401,165500,10856600,41600,41600,41600,41600,0
20250401,165400,10856600,41600,41600,41600,41600,0
20250401,165300,10856600,41600,41600,41600,41600,0
20250401,165200,10856600,41600,41600,41600,41600,0
20250401,165100,10856600,41600,41600,41600,41600,0
20250401,165000,10856600,41600,41600,41600,41600,0
20250401,164900,10856600,41600,41600,41600,41600,0
20250401,164800,10856600,41600,41600,41600,41600,0
20250401,164700,10856600,41600,41600,41600,41600,0
20250401,164600,10856600,41600,41600,41600,41600,0
20250401,164500,10856600,41600,41600,41600,41600,0
20250401,164400,10856600,41600,41600,41600,41600,0
20250401,164300,10856600,41600,41600,41600,41600,4
20250401,164200,10856600,41600,41600,41600,41600,0
20250401,164100,10856600,41600,41600,41600,41600,0
20250401,164000,10856600,41600,41600,41600,41600,0
20250401,163900,10856600,41600,41600,41600,41600,0
20250401,163800,10856600,41600,41600,41600,41600,0
20250401,163700,10856600,41600,41600,41600,41600,0
20250401,163600,10856600,41600,41600,41600,41600,0
20250401,163500,10856600,41600,41600,41600,41600,0
20250401,163400,10856600,41600,41600,41600,41600,0
20250401,163300,10856600,41600,41600,41600,41600,0
20250401,163200,10856600,41600,41600,41600,41600,0
20250401,163100,10856600,41600,41600,41600,41600,0
20250401,163000,10856600,41600,41600,41600,41600,0
20250401,162900,10856600,41600,41600,41600,41600,0
20250401,162800,10856600,41600,41600,41600,41600,0
20250401,162700,10856600,41600,41600,41600,41600,0
20250401,162600,10856600,41600,41600,41600,41600,0
20250401,162500,10856600,41600,41600,41600,41600,0
20250401,162400,10856600,41600,41600,41600,41600,0
20250401,162300,10856600,41600,41600,41600,41600,0
20250401,162200,10856600,41600,41600,41600,41600,0
20250401,162100,10856600,41600,41600,41600,41600,0
20250401,162000,10856600,41600,41600,41600,41600,0
20250401,161900,10856600,41600,41600,41600,41600,0
20250401,161800,10856600,41600,41600,41600,41600,0
20250401,161700,10856600,41600,41600,41600,41600,0
20250401,161600,10856600,41600,41600,41600,41600,0
20250401,161500,10856600,41600,41600,41600,41600,0
20250401,161400,10856600,41600,41600,41600,41600,0
20250401,161300,10856600,41600,41600,41600,41600,4
20250401,161200,10856600,41600,41600,41600,41600,0
20250401,161100,10856600,41600,41600,41600,41600,0
20250401,161000,10856600,41600,41600,41600,41600,0
20250401,160900,10856600,41600,41600,41600,41600,0
20250401,160800,10856600,41600,41600,41600,41600,0
20250401,160700,10856600,41600,41600,41600,41600,0
20250401,160600,10856600,41600,41600,41600,41600,0
20250401,160500,10856600,41600,41600,41600,41600,0
20250401,160400,10856600,41600,41600,41600,41600,0
20250401,160300,10856600,41600,41600,41600,41600,0
20250401,160200,10856600,41600,41600,41600,41600,0
20250401,160100,10856600,41600,41600,41600,41600,0
20250401,160000,10856600,41600,41600,41600,41600,0
20250401,155900,10856600,41600,41600,41600,41600,0
20250401,155800,10856600,41600,41600,41600,41600,0
20250401,155700,10856600,41600,41600,41600,41600,0
20250401,155600,10856600,41600,41600,41600,41600,0
20250401,155500,10856600,41600,41600,41600,41600,0
20250401,155400,10856600,41600,41600,41600,41600,0
20250401,155300,10856600,41600,41600,41600,41600,0
20250401,155200,10856600,41600,41600,41600,41600,0
20250401,155100,10856600,41600,41600,41600,41600,0
20250401,155000,10856600,41600,41600,41600,41600,0
20250401,154900,10856600,41600,41600,41600,41600,0
20250401,154800,10856600,41600,41600,41600,41600,0
20250401,154700,10856600,41600,41600,41600,41600,0
20250401,154600,10856600,41600,41600,41600,41600,0
20250401,154500,10856600,41600,41600,41600,41600,0
20250401,154400,10856600,41600,41600,41600,41600,0
20250401,154300,10856600,41600,41600,41600,41600,4
20250401,154200,10856600,41600,41600,41600,41600,0
20250401,154100,10856600,41600,41600,41600,41600,0
20250401,154000,10856600,41600,41600,41600,41600,0
20250401,153900,10856600,41600,41600,41600,41600,0
20250401,153800,10856600,41600,41600,41600,41600,0
20250401,153700,10856600,41600,41600,41600,41600,0
20250401,153600,10856600,41600,41600,41600,41600,0
20250401,153500,10856600,41600,41600,41600,41600,0
20250401,153400,10856600,41600,41600,41600,41600,0
20250401,153300,10856600,41600,41600,41600,41600,0
20250401,153200,10856600,41600,41600,41600,41600,0
20250401,153100,10856600,41600,41600,41600,41600,0
20250401,153000,10856600,41600,41600,41600,41600,4
20250401,152900,10690200,41500,41500,41500,41500,0
20250401,152800,10690200,41500,41500,41500,41500,0
20250401,152700,10690200,41500,41500,41500,41500,0
20250401,152600,10690200,41500,41500,41500,41500,0
20250401,152500,10690200,41500,41500,41500,41500,0
20250401,152400,10690200,41500,41500,41500,41500,0
20250401,152300,10690200,41500,41500,41500,41500,0
20250401,152200,10690200,41500,41500,41500,41500,0
20250401,152100,10690200,41500,41500,41500,41500,0
20250401,152000,10690200,41500,41500,41500,41500,0
20250401,151900,10690200,41500,41500,41500,41500,0
20250401,151800,10690200,41500,41500,41500,41500,1
20250401,151700,10648700,41500,41500,41500,41500,1
20250401,151600,10607200,41500,41500,41500,41500,0
20250401,151500,10607200,41500,41500,41500,41500,0
20250401,151400,10607200,41500,41500,41500,41500,0
20250401,151300,10607200,41500,41500,41500,41500,0
20250401,151200,10607200,41500,41500,41500,41500,0
20250401,151100,10607200,41500,41500,41500,41500,0
20250401,151000,10607200,41500,41500,41500,41500,0
20250401,150900,10607200,41500,41500,41500,41500,0
20250401,150800,10607200,41500,41500,41500,41500,3
20250401,150700,10482700,41450,41450,41450,41450,0
20250401,150600,10482700,41450,41450,41450,41450,0
20250401,150500,10482700,41450,41450,41450,41450,0
20250401,150400,10482700,41450,41450,41450,41450,0
20250401,150300,10482700,41450,41450,41450,41450,0
20250401,150200,10482700,41450,41450,41450,41450,0
20250401,150100,10482700,41450,41450,41450,41450,3
20250401,150000,10358350,41400,41400,41400,41400,0
20250401,145900,10358350,41400,41400,41400,41400,0
20250401,145800,10358350,41400,41400,41400,41400,0
20250401,145700,10358350,41400,41400,41400,41400,0
20250401,145600,10358350,41400,41400,41400,41400,0
20250401,145500,10358350,41400,41400,41400,41400,0
20250401,145400,10358350,41400,41400,41400,41400,0
20250401,145300,10358350,41400,41400,41400,41400,0
20250401,145200,10358350,41400,41400,41400,41400,0
20250401,145100,10358350,41400,41400,41400,41400,3
20250401,145000,10234150,41350,41350,41350,41350,0
20250401,144900,10234150,41350,41350,41350,41350,0
20250401,144800,10234150,41350,41350,41350,41350,0
20250401,144700,10234150,41350,41350,41350,41350,0
20250401,144600,10234150,41350,41350,41350,41350,0
20250401,144500,10234150,41350,41350,41350,41350,0
20250401,144400,10234150,41350,41350,41350,41350,0
20250401,144300,10234150,41350,41350,41350,41350,0
20250401,144200,10234150,41350,41350,41350,41350,0
20250401,144100,10234150,41350,41350,41350,41350,0
20250401,144000,10234150,41350,41350,41350,41350,0
20250401,143900,10234150,41350,41350,41350,41350,0
20250401,143800,10234150,41350,41350,41350,41350,0
20250401,143700,10234150,41350,41350,41350,41350,0
20250401,143600,10234150,41350,41350,41350,41350,0
20250401,143500,10234150,41350,41350,41350,41350,0
20250401,143400,10234150,41350,41350,41350,41350,0
20250401,143300,10234150,41350,41350,41350,41350,0
20250401,143200,10234150,41350,41350,41350,41350,0
20250401,143100,10234150,41350,41350,41350,41350,0
20250401,143000,10234150,41350,41350,41350,41350,1
20250401,142900,10192800,41350,41350,41350,41350,0
20250401,142800,10192800,41350,41350,41350,41350,1
20250401,142700,10151450,41350,41400,41400,41350,2
20250401,142600,10068700,41350,41350,41350,41350,0
20250401,142500,10068700,41350,41350,41350,41350,2
20250401,142400,9986000,41350,41350,41350,41350,0
20250401,142300,9986000,41350,41350,41350,41350,2
20250401,142200,9903300,41350,41400,41400,41350,6
20250401,142100,9654950,41350,41350,41350,41350,0
20250401,142000,9654950,41350,41350,41350,41350,2
20250401,141900,9572250,41400,41400,41400,41400,0
20250401,141800,9572250,41400,41400,41400,41400,3
20250401,141700,9448050,41350,41350,41350,41350,1
20250401,141600,9406700,41350,41350,41350,41350,0
20250401,141500,9406700,41350,41350,41350,41350,1
20250401,141400,9365350,41350,41350,41350,41350,0
20250401,141300,9365350,41350,41350,41350,41350,0
20250401,141200,9365350,41350,41350,41350,41350,1
20250401,141100,9324000,41350,41350,41350,41350,0
20250401,141000,9324000,41350,41350,41350,41350,1
20250401,140900,9282650,41400,41400,41400,41400,0
20250401,140800,9282650,41400,41350,41400,41350,35
20250401,140700,7833700,41350,41350,41350,41350,0
20250401,140600,7833700,41350,41350,41350,41350,1
20250401,140500,7792350,41350,41350,41350,41350,1
20250401,140400,7751000,41450,41450,41450,41450,0
20250401,140300,7751000,41450,41350,41450,41350,3
20250401,140200,7626750,41400,41400,41400,41400,0
20250401,140100,7626750,41400,41400,41400,41400,0
20250401,140000,7626750,41400,41400,41400,41400,1
20250401,135900,7585350,41400,41400,41400,41400,0
20250401,135800,7585350,41400,41400,41400,41400,1
20250401,135700,7543950,41400,41400,41400,41400,1
20250401,135600,7502550,41400,41400,41400,41400,0
20250401,135500,7502550,41400,41400,41400,41400,1
20250401,135400,7461150,41400,41400,41400,41400,0
20250401,135300,7461150,41400,41400,41400,41400,1
20250401,135200,7419750,41400,41400,41400,41400,1
20250401,135100,7378350,41400,41400,41400,41400,1
20250401,135000,7336950,41400,41400,41400,41400,0
20250401,134900,7336950,41400,41400,41400,41400,0
20250401,134800,7336950,41400,41450,41450,41400,4
20250401,134700,7171300,41450,41450,41450,41450,0
20250401,134600,7171300,41450,41450,41450,41450,1
20250401,134500,7129850,41450,41450,41450,41450,0
20250401,134400,7129850,41450,41450,41450,41450,0
20250401,134300,7129850,41450,41450,41450,41450,2
20250401,134200,7046950,41450,41450,41450,41450,0
20250401,134100,7046950,41450,41450,41450,41450,1
20250401,134000,7005500,41450,41450,41450,41450,1
20250401,133900,6964050,41450,41450,41450,41450,0
20250401,133800,6964050,41450,41450,41450,41450,1
20250401,133700,6922600,41450,41450,41450,41450,0
20250401,133600,6922600,41450,41450,41450,41450,1
20250401,133500,6881150,41450,41450,41450,41450,0
20250401,133400,6881150,41450,41450,41450,41450,1
20250401,133300,6839700,41450,41450,41450,41450,0
20250401,133200,6839700,41450,41450,41450,41450,0
20250401,133100,6839700,41450,41450,41450,41450,1
20250401,133000,6798250,41450,41450,41450,41450,0
20250401,132900,6798250,41450,41450,41450,41450,1
20250401,132800,6756800,41450,41450,41450,41450,0
20250401,132700,6756800,41450,41450,41450,41450,0
20250401,132600,6756800,41450,41450,41450,41450,1
20250401,132500,6715350,41500,41500,41500,41500,0
20250401,132400,6715350,41500,41500,41500,41500,2
20250401,132300,6632350,41500,41500,41500,41500,0
20250401,132200,6632350,41500,41500,41500,41500,0
20250401,132100,6632350,41500,41600,41600,41500,3
20250401,132000,6507650,41450,41450,41450,41450,0
20250401,131900,6507650,41450,41450,41450,41450,1
20250401,131800,6466200,41550,41550,41550,41550,0
20250401,131700,6466200,41550,41550,41550,41550,0
20250401,131600,6466200,41550,41550,41550,41550,1
20250401,131500,6424650,41550,41550,41550,41550,0
20250401,131400,6424650,41550,41550,41550,41550,0
20250401,131300,6424650,41550,41550,41550,41550,0
20250401,131200,6424650,41550,41550,41550,41550,0
20250401,131100,6424650,41550,41550,41550,41550,3
20250401,131000,6300000,41550,41550,41550,41550,10
20250401,130900,5884500,41600,41600,41600,41600,0
20250401,130800,5884500,41600,41600,41600,41600,0
20250401,130700,5884500,41600,41600,41600,41600,0
20250401,130600,5884500,41600,41600,41600,41600,0
20250401,130500,5884500,41600,41600,41600,41600,8
20250401,130400,5551700,41450,41450,41450,41450,0
20250401,130300,5551700,41450,41450,41450,41450,0
20250401,130200,5551700,41450,41450,41450,41450,0
20250401,130100,5551700,41450,41450,41450,41450,0
20250401,130000,5551700,41450,41450,41450,41450,3
20250401,125900,5427350,41500,41500,41500,41500,0
20250401,125800,5427350,41500,41500,41500,41500,0
20250401,125700,5427350,41500,41500,41500,41500,0
20250401,125600,5427350,41500,41500,41500,41500,0
20250401,125500,5427350,41500,41500,41500,41500,0
20250401,125400,5427350,41500,41500,41500,41500,0
20250401,125300,5427350,41500,41500,41500,41500,0
20250401,125200,5427350,41500,41500,41500,41500,0
20250401,125100,5427350,41500,41500,41500,41500,0
20250401,125000,5427350,41500,41500,41500,41500,0
20250401,124900,5427350,41500,41500,41500,41500,0
20250401,124800,5427350,41500,41500,41500,41500,0
20250401,124700,5427350,41500,41500,41500,41500,0
20250401,124600,5427350,41500,41500,41500,41500,0
20250401,124500,5427350,41500,41500,41500,41500,0
20250401,124400,5427350,41500,41500,41500,41500,0
20250401,124300,5427350,41500,41500,41500,41500,0
20250401,124200,5427350,41500,41500,41500,41500,0
20250401,124100,5427350,41500,41500,41500,41500,0
20250401,124000,5427350,41500,41500,41500,41500,0
20250401,123900,5427350,41500,41500,41500,41500,0
20250401,123800,5427350,41500,41500,41500,41500,0
20250401,123700,5427350,41500,41500,41500,41500,0
20250401,123600,5427350,41500,41500,41500,41500,0
20250401,123500,5427350,41500,41500,41500,41500,0
20250401,123400,5427350,41500,41500,41500,41500,0
20250401,123300,5427350,41500,41500,41500,41500,0
20250401,123200,5427350,41500,41500,41500,41500,0
20250401,123100,5427350,41500,41500,41500,41500,0
20250401,123000,5427350,41500,41500,41500,41500,0
20250401,122900,5427350,41500,41500,41500,41500,6
20250401,122800,5178350,41500,41500,41500,41500,0
20250401,122700,5178350,41500,41500,41500,41500,0
20250401,122600,5178350,41500,41500,41500,41500,0
20250401,122500,5178350,41500,41500,41500,41500,0
20250401,122400,5178350,41500,41500,41500,41500,0
20250401,122300,5178350,41500,41500,41500,41500,0
20250401,122200,5178350,41500,41500,41500,41500,0
20250401,122100,5178350,41500,41500,41500,41500,0
20250401,122000,5178350,41500,41500,41500,41500,0
20250401,121900,5178350,41500,41500,41500,41500,0
20250401,121800,5178350,41500,41500,41500,41500,0
20250401,121700,5178350,41500,41500,41500,41500,0
20250401,121600,5178350,41500,41500,41500,41500,0
20250401,121500,5178350,41500,41500,41500,41500,0
20250401,121400,5178350,41500,41500,41500,41500,0
20250401,121300,5178350,41500,41500,41500,41500,0
20250401,121200,5178350,41500,41500,41500,41500,0
20250401,121100,5178350,41500,41500,41500,41500,0
20250401,121000,5178350,41500,41500,41500,41500,0
20250401,120900,5178350,41500,41500,41500,41500,0
20250401,120800,5178350,41500,41500,41500,41500,0
20250401,120700,5178350,41500,41500,41500,41500,0
20250401,120600,5178350,41500,41500,41500,41500,0
20250401,120500,5178350,41500,41500,41500,41500,0
20250401,120400,5178350,41500,41500,41500,41500,0
20250401,120300,5178350,41500,41500,41500,41500,0
20250401,120200,5178350,41500,41500,41500,41500,2
20250401,120100,5095350,41500,41500,41500,41500,0
20250401,120000,5095350,41500,41500,41500,41500,0
20250401,115900,5095350,41500,41500,41500,41500,0
20250401,115800,5095350,41500,41500,41500,41500,0
20250401,115700,5095350,41500,41500,41500,41500,0
20250401,115600,5095350,41500,41500,41500,41500,0
20250401,115500,5095350,41500,41500,41500,41500,0
20250401,115400,5095350,41500,41500,41500,41500,0
20250401,115300,5095350,41500,41500,41500,41500,0
20250401,115200,5095350,41500,41500,41500,41500,0
20250401,115100,5095350,41500,41500,41500,41500,0
20250401,115000,5095350,41500,41500,41500,41500,0
20250401,114900,5095350,41500,41500,41500,41500,0
20250401,114800,5095350,41500,41500,41500,41500,0
20250401,114700,5095350,41500,41500,41500,41500,0
20250401,114600,5095350,41500,41500,41500,41500,2
20250401,114500,5012350,41500,41500,41500,41500,0
20250401,114400,5012350,41500,41500,41500,41500,0
20250401,114300,5012350,41500,41500,41500,41500,0
20250401,114200,5012350,41500,41500,41500,41500,0
20250401,114100,5012350,41500,41500,41500,41500,0
20250401,114000,5012350,41500,41500,41500,41500,0
20250401,113900,5012350,41500,41500,41500,41500,0
20250401,113800,5012350,41500,41500,41500,41500,0
20250401,113700,5012350,41500,41500,41500,41500,0
20250401,113600,5012350,41500,41500,41500,41500,0
20250401,113500,5012350,41500,41500,41500,41500,0
20250401,113400,5012350,41500,41500,41500,41500,0
20250401,113300,5012350,41500,41500,41500,41500,1
20250401,113200,4970850,41550,41550,41550,41550,0
20250401,113100,4970850,41550,41500,41550,41500,3
20250401,113000,4846250,41550,41550,41550,41550,2
20250401,112900,4763150,41500,41500,41500,41500,1
20250401,112800,4721650,41600,41600,41600,41600,5
20250401,112700,4513650,41600,41600,41600,41600,19
20250401,112600,3723250,41750,41750,41750,41750,0
20250401,112500,3723250,41750,41750,41750,41750,0
20250401,112400,3723250,41750,41750,41750,41750,0
20250401,112300,3723250,41750,41750,41750,41750,0
20250401,112200,3723250,41750,41750,41750,41750,0
20250401,112100,3723250,41750,41750,41750,41750,2
20250401,112000,3639750,41800,41800,41800,41750,9
20250401,111900,3263600,41750,41750,41750,41750,0
20250401,111800,3263600,41750,41750,41750,41750,0
20250401,111700,3263600,41750,41750,41750,41750,0
20250401,111600,3263600,41750,41750,41750,41750,0
20250401,111500,3263600,41750,41750,41750,41750,0
20250401,111400,3263600,41750,41750,41750,41750,0
20250401,111300,3263600,41750,41750,41750,41750,0
20250401,111200,3263600,41750,41750,41750,41750,0
20250401,111100,3263600,41750,41750,41750,41750,0
20250401,111000,3263600,41750,41750,41750,41750,0
20250401,110900,3263600,41750,41750,41750,41750,0
20250401,110800,3263600,41750,41750,41750,41750,0
20250401,110700,3263600,41750,41750,41750,41750,0
20250401,110600,3263600,41750,41750,41750,41750,0
20250401,110500,3263600,41750,41750,41750,41750,0
20250401,110400,3263600,41750,41750,41750,41750,0
20250401,110300,3263600,41750,41750,41750,41750,0
20250401,110200,3263600,41750,41750,41750,41750,0
20250401,110100,3263600,41750,41750,41750,41750,0
20250401,110000,3263600,41750,41750,41750,41750,0
20250401,105900,3263600,41750,41750,41750,41750,0
20250401,105800,3263600,41750,41750,41750,41750,0
20250401,105700,3263600,41750,41750,41750,41750,0
20250401,105600,3263600,41750,41750,41750,41750,0
20250401,105500,3263600,41750,41750,41750,41750,0
20250401,105400,3263600,41750,41750,41750,41750,0
20250401,105300,3263600,41750,41750,41750,41750,0
20250401,105200,3263600,41750,41750,41750,41750,0
20250401,105100,3263600,41750,41750,41750,41750,0
20250401,105000,3263600,41750,41750,41750,41750,0
20250401,104900,3263600,41750,41750,41750,41750,0
20250401,104800,3263600,41750,41750,41750,41750,0
20250401,104700,3263600,41750,41750,41750,41750,0
20250401,104600,3263600,41750,41750,41750,41750,0
20250401,104500,3263600,41750,41750,41750,41750,0
20250401,104400,3263600,41750,41750,41750,41750,0
20250401,104300,3263600,41750,41750,41750,41750,0
20250401,104200,3263600,41750,41750,41750,41750,0
20250401,104100,3263600,41750,41750,41750,41750,1
20250401,104000,3221850,41750,41750,41750,41750,1
20250401,103900,3180100,41800,41800,41800,41800,5
20250401,103800,2971100,41900,41900,41900,41900,0
20250401,103700,2971100,41900,41900,41900,41900,0
20250401,103600,2971100,41900,41900,41900,41900,0
20250401,103500,2971100,41900,41900,41900,41900,0
20250401,103400,2971100,41900,41900,41900,41900,0
20250401,103300,2971100,41900,41900,41900,41900,0
20250401,103200,2971100,41900,41900,41900,41900,0
20250401,103100,2971100,41900,41900,41900,41900,0
20250401,103000,2971100,41900,41900,41900,41900,0
20250401,102900,2971100,41900,41900,41900,41900,0
20250401,102800,2971100,41900,41900,41900,41900,0
20250401,102700,2971100,41900,41900,41900,41900,0
20250401,102600,2971100,41900,41900,41900,41900,0
20250401,102500,2971100,41900,41900,41900,41900,0
20250401,102400,2971100,41900,41900,41900,41900,0
20250401,102300,2971100,41900,41900,41900,41900,0
20250401,102200,2971100,41900,41900,41900,41900,0
20250401,102100,2971100,41900,41900,41900,41900,0
20250401,102000,2971100,41900,41900,41900,41900,0
20250401,101900,2971100,41900,41900,41900,41900,0
20250401,101800,2971100,41900,41900,41900,41900,0
20250401,101700,2971100,41900,41900,41900,41900,0
20250401,101600,2971100,41900,41900,41900,41900,0
20250401,101500,2971100,41900,41900,41900,41900,0
20250401,101400,2971100,41900,41900,41900,41900,2
20250401,101300,2887300,41900,41900,41900,41900,0
20250401,101200,2887300,41900,41900,41900,41900,0
20250401,101100,2887300,41900,41900,41900,41900,0
20250401,101000,2887300,41900,41900,41900,41900,3
20250401,100900,2761600,41900,41900,41900,41900,0
20250401,100800,2761600,41900,41900,41900,41900,0
20250401,100700,2761600,41900,41900,41900,41900,0
20250401,100600,2761600,41900,41900,41900,41900,0
20250401,100500,2761600,41900,41900,41900,41900,0
20250401,100400,2761600,41900,41900,41900,41900,0
20250401,100300,2761600,41900,41900,41900,41900,0
20250401,100200,2761600,41900,41900,41900,41900,0
20250401,100100,2761600,41900,41900,41900,41900,0
20250401,100000,2761600,41900,41900,41900,41900,0
20250401,095900,2761600,41900,41900,41900,41900,0
20250401,095800,2761600,41900,41900,41900,41900,0
20250401,095700,2761600,41900,41900,41900,41900,0
20250401,095600,2761600,41900,41900,41900,41900,8
20250401,095500,2426400,42000,42000,42000,42000,0
20250401,095400,2426400,42000,42000,42000,42000,0
20250401,095300,2426400,42000,42000,42000,42000,0
20250401,095200,2426400,42000,42000,42000,42000,0
20250401,095100,2426400,42000,42000,42000,42000,0
20250401,095000,2426400,42000,42000,42000,42000,0
20250401,094900,2426400,42000,42000,42000,42000,0
20250401,094800,2426400,42000,42000,42000,42000,0
20250401,094700,2426400,42000,41900,42000,41900,4
20250401,094600,2258700,41900,41950,42000,41900,9
20250401,094500,1881200,41950,41950,41950,41950,0
20250401,094400,1881200,41950,41950,41950,41950,0
20250401,094300,1881200,41950,41950,41950,41950,0
20250401,094200,1881200,41950,41950,41950,41950,0
20250401,094100,1881200,41950,41950,41950,41950,0
20250401,094000,1881200,41950,41950,41950,41950,0
20250401,093900,1881200,41950,41950,41950,41950,0
20250401,093800,1881200,41950,41950,41950,41950,0
20250401,093700,1881200,41950,41950,41950,41950,0
20250401,093600,1881200,41950,41950,41950,41950,0
20250401,093500,1881200,41950,41950,41950,41950,0
20250401,093400,1881200,41950,41950,41950,41950,0
20250401,093300,1881200,41950,41950,41950,41950,0
20250401,093200,1881200,41950,41950,41950,41950,0
20250401,093100,1881200,41950,41950,41950,41950,0
20250401,093000,1881200,41950,41950,41950,41950,0
20250401,092900,1881200,41950,41950,41950,41950,0
20250401,092800,1881200,41950,41950,41950,41950,0
20250401,092700,1881200,41950,41950,41950,41950,0
20250401,092600,1881200,41950,41950,41950,41950,0
20250401,092500,1881200,41950,41950,41950,41950,0
20250401,092400,1881200,41950,41950,41950,41950,0
20250401,092300,1881200,41950,41950,41950,41950,0
20250401,092200,1881200,41950,41950,41950,41950,0
20250401,092100,1881200,41950,41950,41950,41950,2
20250401,092000,1797300,42050,42050,42050,42050,1
20250401,091900,1755250,41800,42050,42050,41800,2
20250401,091800,1671400,41750,41750,41750,41750,6
20250401,091700,1420900,41650,41650,41650,41650,0
20250401,091600,1420900,41650,41650,41650,41650,1
20250401,091500,1379250,41600,42000,42100,41600,26
20250401,091400,292100,42000,42000,42000,42000,0
20250401,091300,292100,42000,42000,42000,42000,0
20250401,091200,292100,42000,42000,42000,42000,0
20250401,091100,292100,42000,42000,42000,42000,0
20250401,091000,292100,42000,42000,42000,42000,2
20250401,090900,208100,41600,41600,41600,41600,0
20250401,090800,208100,41600,41600,41600,41600,0
20250401,090700,208100,41600,41600,41600,41600,0
20250401,090600,208100,41600,41600,41600,41600,0
20250401,090500,208100,41600,41600,41600,41600,0
20250401,090400,208100,41600,41600,41600,41600,0
20250401,090300,208100,41600,41600,41600,41600,0
20250401,090200,208100,41600,41600,41600,41600,1
20250401,090100,166500,42000,42000,42000,42000,0
20250401,090000,166500,42000,41350,42000,41350,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 10856600 41600 41600 41600 41600 4
3 20250401 191200 10856600 41600 41600 41600 41600 0
4 20250401 191100 10856600 41600 41600 41600 41600 0
5 20250401 191000 10856600 41600 41600 41600 41600 0
6 20250401 190900 10856600 41600 41600 41600 41600 0
7 20250401 190800 10856600 41600 41600 41600 41600 0
8 20250401 190700 10856600 41600 41600 41600 41600 0
9 20250401 190600 10856600 41600 41600 41600 41600 0
10 20250401 190500 10856600 41600 41600 41600 41600 0
11 20250401 190400 10856600 41600 41600 41600 41600 0
12 20250401 190300 10856600 41600 41600 41600 41600 0
13 20250401 190200 10856600 41600 41600 41600 41600 0
14 20250401 190100 10856600 41600 41600 41600 41600 0
15 20250401 190000 10856600 41600 41600 41600 41600 0
16 20250401 185900 10856600 41600 41600 41600 41600 0
17 20250401 185800 10856600 41600 41600 41600 41600 0
18 20250401 185700 10856600 41600 41600 41600 41600 0
19 20250401 185600 10856600 41600 41600 41600 41600 0
20 20250401 185500 10856600 41600 41600 41600 41600 0
21 20250401 185400 10856600 41600 41600 41600 41600 0
22 20250401 185300 10856600 41600 41600 41600 41600 0
23 20250401 185200 10856600 41600 41600 41600 41600 0
24 20250401 185100 10856600 41600 41600 41600 41600 0
25 20250401 185000 10856600 41600 41600 41600 41600 0
26 20250401 184900 10856600 41600 41600 41600 41600 0
27 20250401 184800 10856600 41600 41600 41600 41600 0
28 20250401 184700 10856600 41600 41600 41600 41600 0
29 20250401 184600 10856600 41600 41600 41600 41600 0
30 20250401 184500 10856600 41600 41600 41600 41600 0
31 20250401 184400 10856600 41600 41600 41600 41600 0
32 20250401 184300 10856600 41600 41600 41600 41600 4
33 20250401 184200 10856600 41600 41600 41600 41600 0
34 20250401 184100 10856600 41600 41600 41600 41600 0
35 20250401 184000 10856600 41600 41600 41600 41600 0
36 20250401 183900 10856600 41600 41600 41600 41600 0
37 20250401 183800 10856600 41600 41600 41600 41600 0
38 20250401 183700 10856600 41600 41600 41600 41600 0
39 20250401 183600 10856600 41600 41600 41600 41600 0
40 20250401 183500 10856600 41600 41600 41600 41600 0
41 20250401 183400 10856600 41600 41600 41600 41600 0
42 20250401 183300 10856600 41600 41600 41600 41600 0
43 20250401 183200 10856600 41600 41600 41600 41600 0
44 20250401 183100 10856600 41600 41600 41600 41600 0
45 20250401 183000 10856600 41600 41600 41600 41600 0
46 20250401 182900 10856600 41600 41600 41600 41600 0
47 20250401 182800 10856600 41600 41600 41600 41600 0
48 20250401 182700 10856600 41600 41600 41600 41600 0
49 20250401 182600 10856600 41600 41600 41600 41600 0
50 20250401 182500 10856600 41600 41600 41600 41600 0
51 20250401 182400 10856600 41600 41600 41600 41600 0
52 20250401 182300 10856600 41600 41600 41600 41600 0
53 20250401 182200 10856600 41600 41600 41600 41600 0
54 20250401 182100 10856600 41600 41600 41600 41600 0
55 20250401 182000 10856600 41600 41600 41600 41600 0
56 20250401 181900 10856600 41600 41600 41600 41600 0
57 20250401 181800 10856600 41600 41600 41600 41600 0
58 20250401 181700 10856600 41600 41600 41600 41600 0
59 20250401 181600 10856600 41600 41600 41600 41600 0
60 20250401 181500 10856600 41600 41600 41600 41600 0
61 20250401 181400 10856600 41600 41600 41600 41600 0
62 20250401 181300 10856600 41600 41600 41600 41600 4
63 20250401 181200 10856600 41600 41600 41600 41600 0
64 20250401 181100 10856600 41600 41600 41600 41600 0
65 20250401 181000 10856600 41600 41600 41600 41600 0
66 20250401 180900 10856600 41600 41600 41600 41600 0
67 20250401 180800 10856600 41600 41600 41600 41600 0
68 20250401 180700 10856600 41600 41600 41600 41600 0
69 20250401 180600 10856600 41600 41600 41600 41600 0
70 20250401 180500 10856600 41600 41600 41600 41600 0
71 20250401 180400 10856600 41600 41600 41600 41600 0
72 20250401 180300 10856600 41600 41600 41600 41600 0
73 20250401 180200 10856600 41600 41600 41600 41600 0
74 20250401 180100 10856600 41600 41600 41600 41600 0
75 20250401 180000 10856600 41600 41600 41600 41600 0
76 20250401 175900 10856600 41600 41600 41600 41600 0
77 20250401 175800 10856600 41600 41600 41600 41600 0
78 20250401 175700 10856600 41600 41600 41600 41600 0
79 20250401 175600 10856600 41600 41600 41600 41600 0
80 20250401 175500 10856600 41600 41600 41600 41600 0
81 20250401 175400 10856600 41600 41600 41600 41600 0
82 20250401 175300 10856600 41600 41600 41600 41600 0
83 20250401 175200 10856600 41600 41600 41600 41600 0
84 20250401 175100 10856600 41600 41600 41600 41600 0
85 20250401 175000 10856600 41600 41600 41600 41600 0
86 20250401 174900 10856600 41600 41600 41600 41600 0
87 20250401 174800 10856600 41600 41600 41600 41600 0
88 20250401 174700 10856600 41600 41600 41600 41600 0
89 20250401 174600 10856600 41600 41600 41600 41600 0
90 20250401 174500 10856600 41600 41600 41600 41600 0
91 20250401 174400 10856600 41600 41600 41600 41600 0
92 20250401 174300 10856600 41600 41600 41600 41600 4
93 20250401 174200 10856600 41600 41600 41600 41600 0
94 20250401 174100 10856600 41600 41600 41600 41600 0
95 20250401 174000 10856600 41600 41600 41600 41600 0
96 20250401 173900 10856600 41600 41600 41600 41600 0
97 20250401 173800 10856600 41600 41600 41600 41600 0
98 20250401 173700 10856600 41600 41600 41600 41600 0
99 20250401 173600 10856600 41600 41600 41600 41600 0
100 20250401 173500 10856600 41600 41600 41600 41600 0
101 20250401 173400 10856600 41600 41600 41600 41600 0
102 20250401 173300 10856600 41600 41600 41600 41600 0
103 20250401 173200 10856600 41600 41600 41600 41600 0
104 20250401 173100 10856600 41600 41600 41600 41600 0
105 20250401 173000 10856600 41600 41600 41600 41600 0
106 20250401 172900 10856600 41600 41600 41600 41600 0
107 20250401 172800 10856600 41600 41600 41600 41600 0
108 20250401 172700 10856600 41600 41600 41600 41600 0
109 20250401 172600 10856600 41600 41600 41600 41600 0
110 20250401 172500 10856600 41600 41600 41600 41600 0
111 20250401 172400 10856600 41600 41600 41600 41600 0
112 20250401 172300 10856600 41600 41600 41600 41600 0
113 20250401 172200 10856600 41600 41600 41600 41600 0
114 20250401 172100 10856600 41600 41600 41600 41600 0
115 20250401 172000 10856600 41600 41600 41600 41600 0
116 20250401 171900 10856600 41600 41600 41600 41600 0
117 20250401 171800 10856600 41600 41600 41600 41600 0
118 20250401 171700 10856600 41600 41600 41600 41600 0
119 20250401 171600 10856600 41600 41600 41600 41600 0
120 20250401 171500 10856600 41600 41600 41600 41600 0
121 20250401 171400 10856600 41600 41600 41600 41600 0
122 20250401 171300 10856600 41600 41600 41600 41600 4
123 20250401 171200 10856600 41600 41600 41600 41600 0
124 20250401 171100 10856600 41600 41600 41600 41600 0
125 20250401 171000 10856600 41600 41600 41600 41600 0
126 20250401 170900 10856600 41600 41600 41600 41600 0
127 20250401 170800 10856600 41600 41600 41600 41600 0
128 20250401 170700 10856600 41600 41600 41600 41600 0
129 20250401 170600 10856600 41600 41600 41600 41600 0
130 20250401 170500 10856600 41600 41600 41600 41600 0
131 20250401 170400 10856600 41600 41600 41600 41600 0
132 20250401 170300 10856600 41600 41600 41600 41600 0
133 20250401 170200 10856600 41600 41600 41600 41600 0
134 20250401 170100 10856600 41600 41600 41600 41600 0
135 20250401 170000 10856600 41600 41600 41600 41600 0
136 20250401 165900 10856600 41600 41600 41600 41600 0
137 20250401 165800 10856600 41600 41600 41600 41600 0
138 20250401 165700 10856600 41600 41600 41600 41600 0
139 20250401 165600 10856600 41600 41600 41600 41600 0
140 20250401 165500 10856600 41600 41600 41600 41600 0
141 20250401 165400 10856600 41600 41600 41600 41600 0
142 20250401 165300 10856600 41600 41600 41600 41600 0
143 20250401 165200 10856600 41600 41600 41600 41600 0
144 20250401 165100 10856600 41600 41600 41600 41600 0
145 20250401 165000 10856600 41600 41600 41600 41600 0
146 20250401 164900 10856600 41600 41600 41600 41600 0
147 20250401 164800 10856600 41600 41600 41600 41600 0
148 20250401 164700 10856600 41600 41600 41600 41600 0
149 20250401 164600 10856600 41600 41600 41600 41600 0
150 20250401 164500 10856600 41600 41600 41600 41600 0
151 20250401 164400 10856600 41600 41600 41600 41600 0
152 20250401 164300 10856600 41600 41600 41600 41600 4
153 20250401 164200 10856600 41600 41600 41600 41600 0
154 20250401 164100 10856600 41600 41600 41600 41600 0
155 20250401 164000 10856600 41600 41600 41600 41600 0
156 20250401 163900 10856600 41600 41600 41600 41600 0
157 20250401 163800 10856600 41600 41600 41600 41600 0
158 20250401 163700 10856600 41600 41600 41600 41600 0
159 20250401 163600 10856600 41600 41600 41600 41600 0
160 20250401 163500 10856600 41600 41600 41600 41600 0
161 20250401 163400 10856600 41600 41600 41600 41600 0
162 20250401 163300 10856600 41600 41600 41600 41600 0
163 20250401 163200 10856600 41600 41600 41600 41600 0
164 20250401 163100 10856600 41600 41600 41600 41600 0
165 20250401 163000 10856600 41600 41600 41600 41600 0
166 20250401 162900 10856600 41600 41600 41600 41600 0
167 20250401 162800 10856600 41600 41600 41600 41600 0
168 20250401 162700 10856600 41600 41600 41600 41600 0
169 20250401 162600 10856600 41600 41600 41600 41600 0
170 20250401 162500 10856600 41600 41600 41600 41600 0
171 20250401 162400 10856600 41600 41600 41600 41600 0
172 20250401 162300 10856600 41600 41600 41600 41600 0
173 20250401 162200 10856600 41600 41600 41600 41600 0
174 20250401 162100 10856600 41600 41600 41600 41600 0
175 20250401 162000 10856600 41600 41600 41600 41600 0
176 20250401 161900 10856600 41600 41600 41600 41600 0
177 20250401 161800 10856600 41600 41600 41600 41600 0
178 20250401 161700 10856600 41600 41600 41600 41600 0
179 20250401 161600 10856600 41600 41600 41600 41600 0
180 20250401 161500 10856600 41600 41600 41600 41600 0
181 20250401 161400 10856600 41600 41600 41600 41600 0
182 20250401 161300 10856600 41600 41600 41600 41600 4
183 20250401 161200 10856600 41600 41600 41600 41600 0
184 20250401 161100 10856600 41600 41600 41600 41600 0
185 20250401 161000 10856600 41600 41600 41600 41600 0
186 20250401 160900 10856600 41600 41600 41600 41600 0
187 20250401 160800 10856600 41600 41600 41600 41600 0
188 20250401 160700 10856600 41600 41600 41600 41600 0
189 20250401 160600 10856600 41600 41600 41600 41600 0
190 20250401 160500 10856600 41600 41600 41600 41600 0
191 20250401 160400 10856600 41600 41600 41600 41600 0
192 20250401 160300 10856600 41600 41600 41600 41600 0
193 20250401 160200 10856600 41600 41600 41600 41600 0
194 20250401 160100 10856600 41600 41600 41600 41600 0
195 20250401 160000 10856600 41600 41600 41600 41600 0
196 20250401 155900 10856600 41600 41600 41600 41600 0
197 20250401 155800 10856600 41600 41600 41600 41600 0
198 20250401 155700 10856600 41600 41600 41600 41600 0
199 20250401 155600 10856600 41600 41600 41600 41600 0
200 20250401 155500 10856600 41600 41600 41600 41600 0
201 20250401 155400 10856600 41600 41600 41600 41600 0
202 20250401 155300 10856600 41600 41600 41600 41600 0
203 20250401 155200 10856600 41600 41600 41600 41600 0
204 20250401 155100 10856600 41600 41600 41600 41600 0
205 20250401 155000 10856600 41600 41600 41600 41600 0
206 20250401 154900 10856600 41600 41600 41600 41600 0
207 20250401 154800 10856600 41600 41600 41600 41600 0
208 20250401 154700 10856600 41600 41600 41600 41600 0
209 20250401 154600 10856600 41600 41600 41600 41600 0
210 20250401 154500 10856600 41600 41600 41600 41600 0
211 20250401 154400 10856600 41600 41600 41600 41600 0
212 20250401 154300 10856600 41600 41600 41600 41600 4
213 20250401 154200 10856600 41600 41600 41600 41600 0
214 20250401 154100 10856600 41600 41600 41600 41600 0
215 20250401 154000 10856600 41600 41600 41600 41600 0
216 20250401 153900 10856600 41600 41600 41600 41600 0
217 20250401 153800 10856600 41600 41600 41600 41600 0
218 20250401 153700 10856600 41600 41600 41600 41600 0
219 20250401 153600 10856600 41600 41600 41600 41600 0
220 20250401 153500 10856600 41600 41600 41600 41600 0
221 20250401 153400 10856600 41600 41600 41600 41600 0
222 20250401 153300 10856600 41600 41600 41600 41600 0
223 20250401 153200 10856600 41600 41600 41600 41600 0
224 20250401 153100 10856600 41600 41600 41600 41600 0
225 20250401 153000 10856600 41600 41600 41600 41600 4
226 20250401 152900 10690200 41500 41500 41500 41500 0
227 20250401 152800 10690200 41500 41500 41500 41500 0
228 20250401 152700 10690200 41500 41500 41500 41500 0
229 20250401 152600 10690200 41500 41500 41500 41500 0
230 20250401 152500 10690200 41500 41500 41500 41500 0
231 20250401 152400 10690200 41500 41500 41500 41500 0
232 20250401 152300 10690200 41500 41500 41500 41500 0
233 20250401 152200 10690200 41500 41500 41500 41500 0
234 20250401 152100 10690200 41500 41500 41500 41500 0
235 20250401 152000 10690200 41500 41500 41500 41500 0
236 20250401 151900 10690200 41500 41500 41500 41500 0
237 20250401 151800 10690200 41500 41500 41500 41500 1
238 20250401 151700 10648700 41500 41500 41500 41500 1
239 20250401 151600 10607200 41500 41500 41500 41500 0
240 20250401 151500 10607200 41500 41500 41500 41500 0
241 20250401 151400 10607200 41500 41500 41500 41500 0
242 20250401 151300 10607200 41500 41500 41500 41500 0
243 20250401 151200 10607200 41500 41500 41500 41500 0
244 20250401 151100 10607200 41500 41500 41500 41500 0
245 20250401 151000 10607200 41500 41500 41500 41500 0
246 20250401 150900 10607200 41500 41500 41500 41500 0
247 20250401 150800 10607200 41500 41500 41500 41500 3
248 20250401 150700 10482700 41450 41450 41450 41450 0
249 20250401 150600 10482700 41450 41450 41450 41450 0
250 20250401 150500 10482700 41450 41450 41450 41450 0
251 20250401 150400 10482700 41450 41450 41450 41450 0
252 20250401 150300 10482700 41450 41450 41450 41450 0
253 20250401 150200 10482700 41450 41450 41450 41450 0
254 20250401 150100 10482700 41450 41450 41450 41450 3
255 20250401 150000 10358350 41400 41400 41400 41400 0
256 20250401 145900 10358350 41400 41400 41400 41400 0
257 20250401 145800 10358350 41400 41400 41400 41400 0
258 20250401 145700 10358350 41400 41400 41400 41400 0
259 20250401 145600 10358350 41400 41400 41400 41400 0
260 20250401 145500 10358350 41400 41400 41400 41400 0
261 20250401 145400 10358350 41400 41400 41400 41400 0
262 20250401 145300 10358350 41400 41400 41400 41400 0
263 20250401 145200 10358350 41400 41400 41400 41400 0
264 20250401 145100 10358350 41400 41400 41400 41400 3
265 20250401 145000 10234150 41350 41350 41350 41350 0
266 20250401 144900 10234150 41350 41350 41350 41350 0
267 20250401 144800 10234150 41350 41350 41350 41350 0
268 20250401 144700 10234150 41350 41350 41350 41350 0
269 20250401 144600 10234150 41350 41350 41350 41350 0
270 20250401 144500 10234150 41350 41350 41350 41350 0
271 20250401 144400 10234150 41350 41350 41350 41350 0
272 20250401 144300 10234150 41350 41350 41350 41350 0
273 20250401 144200 10234150 41350 41350 41350 41350 0
274 20250401 144100 10234150 41350 41350 41350 41350 0
275 20250401 144000 10234150 41350 41350 41350 41350 0
276 20250401 143900 10234150 41350 41350 41350 41350 0
277 20250401 143800 10234150 41350 41350 41350 41350 0
278 20250401 143700 10234150 41350 41350 41350 41350 0
279 20250401 143600 10234150 41350 41350 41350 41350 0
280 20250401 143500 10234150 41350 41350 41350 41350 0
281 20250401 143400 10234150 41350 41350 41350 41350 0
282 20250401 143300 10234150 41350 41350 41350 41350 0
283 20250401 143200 10234150 41350 41350 41350 41350 0
284 20250401 143100 10234150 41350 41350 41350 41350 0
285 20250401 143000 10234150 41350 41350 41350 41350 1
286 20250401 142900 10192800 41350 41350 41350 41350 0
287 20250401 142800 10192800 41350 41350 41350 41350 1
288 20250401 142700 10151450 41350 41400 41400 41350 2
289 20250401 142600 10068700 41350 41350 41350 41350 0
290 20250401 142500 10068700 41350 41350 41350 41350 2
291 20250401 142400 9986000 41350 41350 41350 41350 0
292 20250401 142300 9986000 41350 41350 41350 41350 2
293 20250401 142200 9903300 41350 41400 41400 41350 6
294 20250401 142100 9654950 41350 41350 41350 41350 0
295 20250401 142000 9654950 41350 41350 41350 41350 2
296 20250401 141900 9572250 41400 41400 41400 41400 0
297 20250401 141800 9572250 41400 41400 41400 41400 3
298 20250401 141700 9448050 41350 41350 41350 41350 1
299 20250401 141600 9406700 41350 41350 41350 41350 0
300 20250401 141500 9406700 41350 41350 41350 41350 1
301 20250401 141400 9365350 41350 41350 41350 41350 0
302 20250401 141300 9365350 41350 41350 41350 41350 0
303 20250401 141200 9365350 41350 41350 41350 41350 1
304 20250401 141100 9324000 41350 41350 41350 41350 0
305 20250401 141000 9324000 41350 41350 41350 41350 1
306 20250401 140900 9282650 41400 41400 41400 41400 0
307 20250401 140800 9282650 41400 41350 41400 41350 35
308 20250401 140700 7833700 41350 41350 41350 41350 0
309 20250401 140600 7833700 41350 41350 41350 41350 1
310 20250401 140500 7792350 41350 41350 41350 41350 1
311 20250401 140400 7751000 41450 41450 41450 41450 0
312 20250401 140300 7751000 41450 41350 41450 41350 3
313 20250401 140200 7626750 41400 41400 41400 41400 0
314 20250401 140100 7626750 41400 41400 41400 41400 0
315 20250401 140000 7626750 41400 41400 41400 41400 1
316 20250401 135900 7585350 41400 41400 41400 41400 0
317 20250401 135800 7585350 41400 41400 41400 41400 1
318 20250401 135700 7543950 41400 41400 41400 41400 1
319 20250401 135600 7502550 41400 41400 41400 41400 0
320 20250401 135500 7502550 41400 41400 41400 41400 1
321 20250401 135400 7461150 41400 41400 41400 41400 0
322 20250401 135300 7461150 41400 41400 41400 41400 1
323 20250401 135200 7419750 41400 41400 41400 41400 1
324 20250401 135100 7378350 41400 41400 41400 41400 1
325 20250401 135000 7336950 41400 41400 41400 41400 0
326 20250401 134900 7336950 41400 41400 41400 41400 0
327 20250401 134800 7336950 41400 41450 41450 41400 4
328 20250401 134700 7171300 41450 41450 41450 41450 0
329 20250401 134600 7171300 41450 41450 41450 41450 1
330 20250401 134500 7129850 41450 41450 41450 41450 0
331 20250401 134400 7129850 41450 41450 41450 41450 0
332 20250401 134300 7129850 41450 41450 41450 41450 2
333 20250401 134200 7046950 41450 41450 41450 41450 0
334 20250401 134100 7046950 41450 41450 41450 41450 1
335 20250401 134000 7005500 41450 41450 41450 41450 1
336 20250401 133900 6964050 41450 41450 41450 41450 0
337 20250401 133800 6964050 41450 41450 41450 41450 1
338 20250401 133700 6922600 41450 41450 41450 41450 0
339 20250401 133600 6922600 41450 41450 41450 41450 1
340 20250401 133500 6881150 41450 41450 41450 41450 0
341 20250401 133400 6881150 41450 41450 41450 41450 1
342 20250401 133300 6839700 41450 41450 41450 41450 0
343 20250401 133200 6839700 41450 41450 41450 41450 0
344 20250401 133100 6839700 41450 41450 41450 41450 1
345 20250401 133000 6798250 41450 41450 41450 41450 0
346 20250401 132900 6798250 41450 41450 41450 41450 1
347 20250401 132800 6756800 41450 41450 41450 41450 0
348 20250401 132700 6756800 41450 41450 41450 41450 0
349 20250401 132600 6756800 41450 41450 41450 41450 1
350 20250401 132500 6715350 41500 41500 41500 41500 0
351 20250401 132400 6715350 41500 41500 41500 41500 2
352 20250401 132300 6632350 41500 41500 41500 41500 0
353 20250401 132200 6632350 41500 41500 41500 41500 0
354 20250401 132100 6632350 41500 41600 41600 41500 3
355 20250401 132000 6507650 41450 41450 41450 41450 0
356 20250401 131900 6507650 41450 41450 41450 41450 1
357 20250401 131800 6466200 41550 41550 41550 41550 0
358 20250401 131700 6466200 41550 41550 41550 41550 0
359 20250401 131600 6466200 41550 41550 41550 41550 1
360 20250401 131500 6424650 41550 41550 41550 41550 0
361 20250401 131400 6424650 41550 41550 41550 41550 0
362 20250401 131300 6424650 41550 41550 41550 41550 0
363 20250401 131200 6424650 41550 41550 41550 41550 0
364 20250401 131100 6424650 41550 41550 41550 41550 3
365 20250401 131000 6300000 41550 41550 41550 41550 10
366 20250401 130900 5884500 41600 41600 41600 41600 0
367 20250401 130800 5884500 41600 41600 41600 41600 0
368 20250401 130700 5884500 41600 41600 41600 41600 0
369 20250401 130600 5884500 41600 41600 41600 41600 0
370 20250401 130500 5884500 41600 41600 41600 41600 8
371 20250401 130400 5551700 41450 41450 41450 41450 0
372 20250401 130300 5551700 41450 41450 41450 41450 0
373 20250401 130200 5551700 41450 41450 41450 41450 0
374 20250401 130100 5551700 41450 41450 41450 41450 0
375 20250401 130000 5551700 41450 41450 41450 41450 3
376 20250401 125900 5427350 41500 41500 41500 41500 0
377 20250401 125800 5427350 41500 41500 41500 41500 0
378 20250401 125700 5427350 41500 41500 41500 41500 0
379 20250401 125600 5427350 41500 41500 41500 41500 0
380 20250401 125500 5427350 41500 41500 41500 41500 0
381 20250401 125400 5427350 41500 41500 41500 41500 0
382 20250401 125300 5427350 41500 41500 41500 41500 0
383 20250401 125200 5427350 41500 41500 41500 41500 0
384 20250401 125100 5427350 41500 41500 41500 41500 0
385 20250401 125000 5427350 41500 41500 41500 41500 0
386 20250401 124900 5427350 41500 41500 41500 41500 0
387 20250401 124800 5427350 41500 41500 41500 41500 0
388 20250401 124700 5427350 41500 41500 41500 41500 0
389 20250401 124600 5427350 41500 41500 41500 41500 0
390 20250401 124500 5427350 41500 41500 41500 41500 0
391 20250401 124400 5427350 41500 41500 41500 41500 0
392 20250401 124300 5427350 41500 41500 41500 41500 0
393 20250401 124200 5427350 41500 41500 41500 41500 0
394 20250401 124100 5427350 41500 41500 41500 41500 0
395 20250401 124000 5427350 41500 41500 41500 41500 0
396 20250401 123900 5427350 41500 41500 41500 41500 0
397 20250401 123800 5427350 41500 41500 41500 41500 0
398 20250401 123700 5427350 41500 41500 41500 41500 0
399 20250401 123600 5427350 41500 41500 41500 41500 0
400 20250401 123500 5427350 41500 41500 41500 41500 0
401 20250401 123400 5427350 41500 41500 41500 41500 0
402 20250401 123300 5427350 41500 41500 41500 41500 0
403 20250401 123200 5427350 41500 41500 41500 41500 0
404 20250401 123100 5427350 41500 41500 41500 41500 0
405 20250401 123000 5427350 41500 41500 41500 41500 0
406 20250401 122900 5427350 41500 41500 41500 41500 6
407 20250401 122800 5178350 41500 41500 41500 41500 0
408 20250401 122700 5178350 41500 41500 41500 41500 0
409 20250401 122600 5178350 41500 41500 41500 41500 0
410 20250401 122500 5178350 41500 41500 41500 41500 0
411 20250401 122400 5178350 41500 41500 41500 41500 0
412 20250401 122300 5178350 41500 41500 41500 41500 0
413 20250401 122200 5178350 41500 41500 41500 41500 0
414 20250401 122100 5178350 41500 41500 41500 41500 0
415 20250401 122000 5178350 41500 41500 41500 41500 0
416 20250401 121900 5178350 41500 41500 41500 41500 0
417 20250401 121800 5178350 41500 41500 41500 41500 0
418 20250401 121700 5178350 41500 41500 41500 41500 0
419 20250401 121600 5178350 41500 41500 41500 41500 0
420 20250401 121500 5178350 41500 41500 41500 41500 0
421 20250401 121400 5178350 41500 41500 41500 41500 0
422 20250401 121300 5178350 41500 41500 41500 41500 0
423 20250401 121200 5178350 41500 41500 41500 41500 0
424 20250401 121100 5178350 41500 41500 41500 41500 0
425 20250401 121000 5178350 41500 41500 41500 41500 0
426 20250401 120900 5178350 41500 41500 41500 41500 0
427 20250401 120800 5178350 41500 41500 41500 41500 0
428 20250401 120700 5178350 41500 41500 41500 41500 0
429 20250401 120600 5178350 41500 41500 41500 41500 0
430 20250401 120500 5178350 41500 41500 41500 41500 0
431 20250401 120400 5178350 41500 41500 41500 41500 0
432 20250401 120300 5178350 41500 41500 41500 41500 0
433 20250401 120200 5178350 41500 41500 41500 41500 2
434 20250401 120100 5095350 41500 41500 41500 41500 0
435 20250401 120000 5095350 41500 41500 41500 41500 0
436 20250401 115900 5095350 41500 41500 41500 41500 0
437 20250401 115800 5095350 41500 41500 41500 41500 0
438 20250401 115700 5095350 41500 41500 41500 41500 0
439 20250401 115600 5095350 41500 41500 41500 41500 0
440 20250401 115500 5095350 41500 41500 41500 41500 0
441 20250401 115400 5095350 41500 41500 41500 41500 0
442 20250401 115300 5095350 41500 41500 41500 41500 0
443 20250401 115200 5095350 41500 41500 41500 41500 0
444 20250401 115100 5095350 41500 41500 41500 41500 0
445 20250401 115000 5095350 41500 41500 41500 41500 0
446 20250401 114900 5095350 41500 41500 41500 41500 0
447 20250401 114800 5095350 41500 41500 41500 41500 0
448 20250401 114700 5095350 41500 41500 41500 41500 0
449 20250401 114600 5095350 41500 41500 41500 41500 2
450 20250401 114500 5012350 41500 41500 41500 41500 0
451 20250401 114400 5012350 41500 41500 41500 41500 0
452 20250401 114300 5012350 41500 41500 41500 41500 0
453 20250401 114200 5012350 41500 41500 41500 41500 0
454 20250401 114100 5012350 41500 41500 41500 41500 0
455 20250401 114000 5012350 41500 41500 41500 41500 0
456 20250401 113900 5012350 41500 41500 41500 41500 0
457 20250401 113800 5012350 41500 41500 41500 41500 0
458 20250401 113700 5012350 41500 41500 41500 41500 0
459 20250401 113600 5012350 41500 41500 41500 41500 0
460 20250401 113500 5012350 41500 41500 41500 41500 0
461 20250401 113400 5012350 41500 41500 41500 41500 0
462 20250401 113300 5012350 41500 41500 41500 41500 1
463 20250401 113200 4970850 41550 41550 41550 41550 0
464 20250401 113100 4970850 41550 41500 41550 41500 3
465 20250401 113000 4846250 41550 41550 41550 41550 2
466 20250401 112900 4763150 41500 41500 41500 41500 1
467 20250401 112800 4721650 41600 41600 41600 41600 5
468 20250401 112700 4513650 41600 41600 41600 41600 19
469 20250401 112600 3723250 41750 41750 41750 41750 0
470 20250401 112500 3723250 41750 41750 41750 41750 0
471 20250401 112400 3723250 41750 41750 41750 41750 0
472 20250401 112300 3723250 41750 41750 41750 41750 0
473 20250401 112200 3723250 41750 41750 41750 41750 0
474 20250401 112100 3723250 41750 41750 41750 41750 2
475 20250401 112000 3639750 41800 41800 41800 41750 9
476 20250401 111900 3263600 41750 41750 41750 41750 0
477 20250401 111800 3263600 41750 41750 41750 41750 0
478 20250401 111700 3263600 41750 41750 41750 41750 0
479 20250401 111600 3263600 41750 41750 41750 41750 0
480 20250401 111500 3263600 41750 41750 41750 41750 0
481 20250401 111400 3263600 41750 41750 41750 41750 0
482 20250401 111300 3263600 41750 41750 41750 41750 0
483 20250401 111200 3263600 41750 41750 41750 41750 0
484 20250401 111100 3263600 41750 41750 41750 41750 0
485 20250401 111000 3263600 41750 41750 41750 41750 0
486 20250401 110900 3263600 41750 41750 41750 41750 0
487 20250401 110800 3263600 41750 41750 41750 41750 0
488 20250401 110700 3263600 41750 41750 41750 41750 0
489 20250401 110600 3263600 41750 41750 41750 41750 0
490 20250401 110500 3263600 41750 41750 41750 41750 0
491 20250401 110400 3263600 41750 41750 41750 41750 0
492 20250401 110300 3263600 41750 41750 41750 41750 0
493 20250401 110200 3263600 41750 41750 41750 41750 0
494 20250401 110100 3263600 41750 41750 41750 41750 0
495 20250401 110000 3263600 41750 41750 41750 41750 0
496 20250401 105900 3263600 41750 41750 41750 41750 0
497 20250401 105800 3263600 41750 41750 41750 41750 0
498 20250401 105700 3263600 41750 41750 41750 41750 0
499 20250401 105600 3263600 41750 41750 41750 41750 0
500 20250401 105500 3263600 41750 41750 41750 41750 0
501 20250401 105400 3263600 41750 41750 41750 41750 0
502 20250401 105300 3263600 41750 41750 41750 41750 0
503 20250401 105200 3263600 41750 41750 41750 41750 0
504 20250401 105100 3263600 41750 41750 41750 41750 0
505 20250401 105000 3263600 41750 41750 41750 41750 0
506 20250401 104900 3263600 41750 41750 41750 41750 0
507 20250401 104800 3263600 41750 41750 41750 41750 0
508 20250401 104700 3263600 41750 41750 41750 41750 0
509 20250401 104600 3263600 41750 41750 41750 41750 0
510 20250401 104500 3263600 41750 41750 41750 41750 0
511 20250401 104400 3263600 41750 41750 41750 41750 0
512 20250401 104300 3263600 41750 41750 41750 41750 0
513 20250401 104200 3263600 41750 41750 41750 41750 0
514 20250401 104100 3263600 41750 41750 41750 41750 1
515 20250401 104000 3221850 41750 41750 41750 41750 1
516 20250401 103900 3180100 41800 41800 41800 41800 5
517 20250401 103800 2971100 41900 41900 41900 41900 0
518 20250401 103700 2971100 41900 41900 41900 41900 0
519 20250401 103600 2971100 41900 41900 41900 41900 0
520 20250401 103500 2971100 41900 41900 41900 41900 0
521 20250401 103400 2971100 41900 41900 41900 41900 0
522 20250401 103300 2971100 41900 41900 41900 41900 0
523 20250401 103200 2971100 41900 41900 41900 41900 0
524 20250401 103100 2971100 41900 41900 41900 41900 0
525 20250401 103000 2971100 41900 41900 41900 41900 0
526 20250401 102900 2971100 41900 41900 41900 41900 0
527 20250401 102800 2971100 41900 41900 41900 41900 0
528 20250401 102700 2971100 41900 41900 41900 41900 0
529 20250401 102600 2971100 41900 41900 41900 41900 0
530 20250401 102500 2971100 41900 41900 41900 41900 0
531 20250401 102400 2971100 41900 41900 41900 41900 0
532 20250401 102300 2971100 41900 41900 41900 41900 0
533 20250401 102200 2971100 41900 41900 41900 41900 0
534 20250401 102100 2971100 41900 41900 41900 41900 0
535 20250401 102000 2971100 41900 41900 41900 41900 0
536 20250401 101900 2971100 41900 41900 41900 41900 0
537 20250401 101800 2971100 41900 41900 41900 41900 0
538 20250401 101700 2971100 41900 41900 41900 41900 0
539 20250401 101600 2971100 41900 41900 41900 41900 0
540 20250401 101500 2971100 41900 41900 41900 41900 0
541 20250401 101400 2971100 41900 41900 41900 41900 2
542 20250401 101300 2887300 41900 41900 41900 41900 0
543 20250401 101200 2887300 41900 41900 41900 41900 0
544 20250401 101100 2887300 41900 41900 41900 41900 0
545 20250401 101000 2887300 41900 41900 41900 41900 3
546 20250401 100900 2761600 41900 41900 41900 41900 0
547 20250401 100800 2761600 41900 41900 41900 41900 0
548 20250401 100700 2761600 41900 41900 41900 41900 0
549 20250401 100600 2761600 41900 41900 41900 41900 0
550 20250401 100500 2761600 41900 41900 41900 41900 0
551 20250401 100400 2761600 41900 41900 41900 41900 0
552 20250401 100300 2761600 41900 41900 41900 41900 0
553 20250401 100200 2761600 41900 41900 41900 41900 0
554 20250401 100100 2761600 41900 41900 41900 41900 0
555 20250401 100000 2761600 41900 41900 41900 41900 0
556 20250401 095900 2761600 41900 41900 41900 41900 0
557 20250401 095800 2761600 41900 41900 41900 41900 0
558 20250401 095700 2761600 41900 41900 41900 41900 0
559 20250401 095600 2761600 41900 41900 41900 41900 8
560 20250401 095500 2426400 42000 42000 42000 42000 0
561 20250401 095400 2426400 42000 42000 42000 42000 0
562 20250401 095300 2426400 42000 42000 42000 42000 0
563 20250401 095200 2426400 42000 42000 42000 42000 0
564 20250401 095100 2426400 42000 42000 42000 42000 0
565 20250401 095000 2426400 42000 42000 42000 42000 0
566 20250401 094900 2426400 42000 42000 42000 42000 0
567 20250401 094800 2426400 42000 42000 42000 42000 0
568 20250401 094700 2426400 42000 41900 42000 41900 4
569 20250401 094600 2258700 41900 41950 42000 41900 9
570 20250401 094500 1881200 41950 41950 41950 41950 0
571 20250401 094400 1881200 41950 41950 41950 41950 0
572 20250401 094300 1881200 41950 41950 41950 41950 0
573 20250401 094200 1881200 41950 41950 41950 41950 0
574 20250401 094100 1881200 41950 41950 41950 41950 0
575 20250401 094000 1881200 41950 41950 41950 41950 0
576 20250401 093900 1881200 41950 41950 41950 41950 0
577 20250401 093800 1881200 41950 41950 41950 41950 0
578 20250401 093700 1881200 41950 41950 41950 41950 0
579 20250401 093600 1881200 41950 41950 41950 41950 0
580 20250401 093500 1881200 41950 41950 41950 41950 0
581 20250401 093400 1881200 41950 41950 41950 41950 0
582 20250401 093300 1881200 41950 41950 41950 41950 0
583 20250401 093200 1881200 41950 41950 41950 41950 0
584 20250401 093100 1881200 41950 41950 41950 41950 0
585 20250401 093000 1881200 41950 41950 41950 41950 0
586 20250401 092900 1881200 41950 41950 41950 41950 0
587 20250401 092800 1881200 41950 41950 41950 41950 0
588 20250401 092700 1881200 41950 41950 41950 41950 0
589 20250401 092600 1881200 41950 41950 41950 41950 0
590 20250401 092500 1881200 41950 41950 41950 41950 0
591 20250401 092400 1881200 41950 41950 41950 41950 0
592 20250401 092300 1881200 41950 41950 41950 41950 0
593 20250401 092200 1881200 41950 41950 41950 41950 0
594 20250401 092100 1881200 41950 41950 41950 41950 2
595 20250401 092000 1797300 42050 42050 42050 42050 1
596 20250401 091900 1755250 41800 42050 42050 41800 2
597 20250401 091800 1671400 41750 41750 41750 41750 6
598 20250401 091700 1420900 41650 41650 41650 41650 0
599 20250401 091600 1420900 41650 41650 41650 41650 1
600 20250401 091500 1379250 41600 42000 42100 41600 26
601 20250401 091400 292100 42000 42000 42000 42000 0
602 20250401 091300 292100 42000 42000 42000 42000 0
603 20250401 091200 292100 42000 42000 42000 42000 0
604 20250401 091100 292100 42000 42000 42000 42000 0
605 20250401 091000 292100 42000 42000 42000 42000 2
606 20250401 090900 208100 41600 41600 41600 41600 0
607 20250401 090800 208100 41600 41600 41600 41600 0
608 20250401 090700 208100 41600 41600 41600 41600 0
609 20250401 090600 208100 41600 41600 41600 41600 0
610 20250401 090500 208100 41600 41600 41600 41600 0
611 20250401 090400 208100 41600 41600 41600 41600 0
612 20250401 090300 208100 41600 41600 41600 41600 0
613 20250401 090200 208100 41600 41600 41600 41600 1
614 20250401 090100 166500 42000 42000 42000 42000 0
615 20250401 090000 166500 42000 41350 42000 41350 4

1
016800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11500000,0,481275000000,0.00
20250327,0,11500000,0,481850000000,0.00
20250326,0,11500000,0,486450000000,0.00
20250325,0,11500000,0,473800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11500000 0 481275000000 0.00
3 20250327 0 11500000 0 481850000000 0.00
4 20250326 0 11500000 0 486450000000 0.00
5 20250325 0 11500000 0 473800000000 0.00