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
017390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,71503875,48800,48800,48800,48800,8
20250401,191200,71503875,48800,48800,48800,48800,0
20250401,191100,71503875,48800,48800,48800,48800,0
20250401,191000,71503875,48800,48800,48800,48800,0
20250401,190900,71503875,48800,48800,48800,48800,0
20250401,190800,71503875,48800,48800,48800,48800,0
20250401,190700,71503875,48800,48800,48800,48800,0
20250401,190600,71503875,48800,48800,48800,48800,0
20250401,190500,71503875,48800,48800,48800,48800,0
20250401,190400,71503875,48800,48800,48800,48800,0
20250401,190300,71503875,48800,48800,48800,48800,0
20250401,190200,71503875,48800,48800,48800,48800,0
20250401,190100,71503875,48800,48800,48800,48800,0
20250401,190000,71503875,48800,48800,48800,48800,0
20250401,185900,71503875,48800,48800,48800,48800,0
20250401,185800,71503875,48800,48800,48800,48800,0
20250401,185700,71503875,48800,48800,48800,48800,0
20250401,185600,71503875,48800,48800,48800,48800,0
20250401,185500,71503875,48800,48800,48800,48800,0
20250401,185400,71503875,48800,48800,48800,48800,0
20250401,185300,71503875,48800,48800,48800,48800,0
20250401,185200,71503875,48800,48800,48800,48800,0
20250401,185100,71503875,48800,48800,48800,48800,0
20250401,185000,71503875,48800,48800,48800,48800,0
20250401,184900,71503875,48800,48800,48800,48800,0
20250401,184800,71503875,48800,48800,48800,48800,0
20250401,184700,71503875,48800,48800,48800,48800,0
20250401,184600,71503875,48800,48800,48800,48800,0
20250401,184500,71503875,48800,48800,48800,48800,0
20250401,184400,71503875,48800,48800,48800,48800,0
20250401,184300,71503875,48800,48800,48800,48800,8
20250401,184200,71503875,48800,48800,48800,48800,0
20250401,184100,71503875,48800,48800,48800,48800,0
20250401,184000,71503875,48800,48800,48800,48800,0
20250401,183900,71503875,48800,48800,48800,48800,0
20250401,183800,71503875,48800,48800,48800,48800,0
20250401,183700,71503875,48800,48800,48800,48800,0
20250401,183600,71503875,48800,48800,48800,48800,0
20250401,183500,71503875,48800,48800,48800,48800,0
20250401,183400,71503875,48800,48800,48800,48800,0
20250401,183300,71503875,48800,48800,48800,48800,0
20250401,183200,71503875,48800,48800,48800,48800,0
20250401,183100,71503875,48800,48800,48800,48800,0
20250401,183000,71503875,48800,48800,48800,48800,0
20250401,182900,71503875,48800,48800,48800,48800,0
20250401,182800,71503875,48800,48800,48800,48800,0
20250401,182700,71503875,48800,48800,48800,48800,0
20250401,182600,71503875,48800,48800,48800,48800,0
20250401,182500,71503875,48800,48800,48800,48800,0
20250401,182400,71503875,48800,48800,48800,48800,0
20250401,182300,71503875,48800,48800,48800,48800,0
20250401,182200,71503875,48800,48800,48800,48800,0
20250401,182100,71503875,48800,48800,48800,48800,0
20250401,182000,71503875,48800,48800,48800,48800,0
20250401,181900,71503875,48800,48800,48800,48800,0
20250401,181800,71503875,48800,48800,48800,48800,0
20250401,181700,71503875,48800,48800,48800,48800,0
20250401,181600,71503875,48800,48800,48800,48800,0
20250401,181500,71503875,48800,48800,48800,48800,0
20250401,181400,71503875,48800,48800,48800,48800,0
20250401,181300,71503875,48800,48800,48800,48800,8
20250401,181200,71503875,48800,48800,48800,48800,0
20250401,181100,71503875,48800,48800,48800,48800,0
20250401,181000,71503875,48800,48800,48800,48800,0
20250401,180900,71503875,48800,48800,48800,48800,0
20250401,180800,71503875,48800,48800,48800,48800,0
20250401,180700,71503875,48800,48800,48800,48800,0
20250401,180600,71503875,48800,48800,48800,48800,0
20250401,180500,71503875,48800,48800,48800,48800,0
20250401,180400,71503875,48800,48800,48800,48800,0
20250401,180300,71503875,48800,48800,48800,48800,0
20250401,180200,71503875,48800,48800,48800,48800,0
20250401,180100,71503875,48800,48800,48800,48800,0
20250401,180000,71503875,48800,48800,48800,48800,0
20250401,175900,71503875,48800,48800,48800,48800,0
20250401,175800,71503875,48800,48800,48800,48800,0
20250401,175700,71503875,48800,48800,48800,48800,0
20250401,175600,71503875,48800,48800,48800,48800,0
20250401,175500,71503875,48800,48800,48800,48800,0
20250401,175400,71503875,48800,48800,48800,48800,0
20250401,175300,71503875,48800,48800,48800,48800,0
20250401,175200,71503875,48800,48800,48800,48800,0
20250401,175100,71503875,48800,48800,48800,48800,0
20250401,175000,71503875,48800,48800,48800,48800,0
20250401,174900,71503875,48800,48800,48800,48800,0
20250401,174800,71503875,48800,48800,48800,48800,0
20250401,174700,71503875,48800,48800,48800,48800,0
20250401,174600,71503875,48800,48800,48800,48800,0
20250401,174500,71503875,48800,48800,48800,48800,0
20250401,174400,71503875,48800,48800,48800,48800,0
20250401,174300,71503875,48800,48800,48800,48800,8
20250401,174200,71503875,48800,48800,48800,48800,0
20250401,174100,71503875,48800,48800,48800,48800,0
20250401,174000,71503875,48800,48800,48800,48800,0
20250401,173900,71503875,48800,48800,48800,48800,0
20250401,173800,71503875,48800,48800,48800,48800,0
20250401,173700,71503875,48800,48800,48800,48800,0
20250401,173600,71503875,48800,48800,48800,48800,0
20250401,173500,71503875,48800,48800,48800,48800,0
20250401,173400,71503875,48800,48800,48800,48800,0
20250401,173300,71503875,48800,48800,48800,48800,0
20250401,173200,71503875,48800,48800,48800,48800,0
20250401,173100,71503875,48800,48800,48800,48800,0
20250401,173000,71503875,48800,48800,48800,48800,0
20250401,172900,71503875,48800,48800,48800,48800,0
20250401,172800,71503875,48800,48800,48800,48800,0
20250401,172700,71503875,48800,48800,48800,48800,0
20250401,172600,71503875,48800,48800,48800,48800,0
20250401,172500,71503875,48800,48800,48800,48800,0
20250401,172400,71503875,48800,48800,48800,48800,0
20250401,172300,71503875,48800,48800,48800,48800,0
20250401,172200,71503875,48800,48800,48800,48800,0
20250401,172100,71503875,48800,48800,48800,48800,0
20250401,172000,71503875,48800,48800,48800,48800,0
20250401,171900,71503875,48800,48800,48800,48800,0
20250401,171800,71503875,48800,48800,48800,48800,0
20250401,171700,71503875,48800,48800,48800,48800,0
20250401,171600,71503875,48800,48800,48800,48800,0
20250401,171500,71503875,48800,48800,48800,48800,0
20250401,171400,71503875,48800,48800,48800,48800,0
20250401,171300,71503875,48800,48800,48800,48800,8
20250401,171200,71503875,48800,48800,48800,48800,0
20250401,171100,71503875,48800,48800,48800,48800,0
20250401,171000,71503875,48800,48800,48800,48800,0
20250401,170900,71503875,48800,48800,48800,48800,0
20250401,170800,71503875,48800,48800,48800,48800,0
20250401,170700,71503875,48800,48800,48800,48800,0
20250401,170600,71503875,48800,48800,48800,48800,0
20250401,170500,71503875,48800,48800,48800,48800,0
20250401,170400,71503875,48800,48800,48800,48800,0
20250401,170300,71503875,48800,48800,48800,48800,0
20250401,170200,71503875,48800,48800,48800,48800,0
20250401,170100,71503875,48800,48800,48800,48800,0
20250401,170000,71503875,48800,48800,48800,48800,0
20250401,165900,71503875,48800,48800,48800,48800,0
20250401,165800,71503875,48800,48800,48800,48800,0
20250401,165700,71503875,48800,48800,48800,48800,0
20250401,165600,71503875,48800,48800,48800,48800,0
20250401,165500,71503875,48800,48800,48800,48800,0
20250401,165400,71503875,48800,48800,48800,48800,0
20250401,165300,71503875,48800,48800,48800,48800,0
20250401,165200,71503875,48800,48800,48800,48800,0
20250401,165100,71503875,48800,48800,48800,48800,0
20250401,165000,71503875,48800,48800,48800,48800,0
20250401,164900,71503875,48800,48800,48800,48800,0
20250401,164800,71503875,48800,48800,48800,48800,0
20250401,164700,71503875,48800,48800,48800,48800,0
20250401,164600,71503875,48800,48800,48800,48800,0
20250401,164500,71503875,48800,48800,48800,48800,0
20250401,164400,71503875,48800,48800,48800,48800,0
20250401,164300,71503875,48800,48800,48800,48800,8
20250401,164200,71503875,48800,48800,48800,48800,0
20250401,164100,71503875,48800,48800,48800,48800,0
20250401,164000,71503875,48800,48800,48800,48800,0
20250401,163900,71503875,48800,48800,48800,48800,0
20250401,163800,71503875,48800,48800,48800,48800,0
20250401,163700,71503875,48800,48800,48800,48800,0
20250401,163600,71503875,48800,48800,48800,48800,0
20250401,163500,71503875,48800,48800,48800,48800,0
20250401,163400,71503875,48800,48800,48800,48800,0
20250401,163300,71503875,48800,48800,48800,48800,0
20250401,163200,71503875,48800,48800,48800,48800,0
20250401,163100,71503875,48800,48800,48800,48800,0
20250401,163000,71503875,48800,48800,48800,48800,0
20250401,162900,71503875,48800,48800,48800,48800,0
20250401,162800,71503875,48800,48800,48800,48800,0
20250401,162700,71503875,48800,48800,48800,48800,0
20250401,162600,71503875,48800,48800,48800,48800,0
20250401,162500,71503875,48800,48800,48800,48800,0
20250401,162400,71503875,48800,48800,48800,48800,0
20250401,162300,71503875,48800,48800,48800,48800,0
20250401,162200,71503875,48800,48800,48800,48800,0
20250401,162100,71503875,48800,48800,48800,48800,0
20250401,162000,71503875,48800,48800,48800,48800,0
20250401,161900,71503875,48800,48800,48800,48800,0
20250401,161800,71503875,48800,48800,48800,48800,0
20250401,161700,71503875,48800,48800,48800,48800,0
20250401,161600,71503875,48800,48800,48800,48800,0
20250401,161500,71503875,48800,48800,48800,48800,0
20250401,161400,71503875,48800,48800,48800,48800,0
20250401,161300,71503875,48800,48800,48800,48800,8
20250401,161200,71503875,48800,48800,48800,48800,0
20250401,161100,71503875,48800,48800,48800,48800,0
20250401,161000,71503875,48800,48800,48800,48800,0
20250401,160900,71503875,48800,48800,48800,48800,0
20250401,160800,71503875,48800,48800,48800,48800,0
20250401,160700,71503875,48800,48800,48800,48800,0
20250401,160600,71503875,48800,48800,48800,48800,0
20250401,160500,71503875,48800,48800,48800,48800,0
20250401,160400,71503875,48800,48800,48800,48800,0
20250401,160300,71503875,48800,48800,48800,48800,0
20250401,160200,71503875,48800,48800,48800,48800,0
20250401,160100,71503875,48800,48800,48800,48800,0
20250401,160000,71503875,48800,48800,48800,48800,0
20250401,155900,71503875,48800,48800,48800,48800,0
20250401,155800,71503875,48800,48800,48800,48800,0
20250401,155700,71503875,48800,48800,48800,48800,0
20250401,155600,71503875,48800,48800,48800,48800,0
20250401,155500,71503875,48800,48800,48800,48800,0
20250401,155400,71503875,48800,48800,48800,48800,0
20250401,155300,71503875,48800,48800,48800,48800,0
20250401,155200,71503875,48800,48800,48800,48800,0
20250401,155100,71503875,48800,48800,48800,48800,0
20250401,155000,71503875,48800,48800,48800,48800,0
20250401,154900,71503875,48800,48800,48800,48800,0
20250401,154800,71503875,48800,48800,48800,48800,0
20250401,154700,71503875,48800,48800,48800,48800,0
20250401,154600,71503875,48800,48800,48800,48800,0
20250401,154500,71503875,48800,48800,48800,48800,0
20250401,154400,71503875,48800,48800,48800,48800,0
20250401,154300,71503875,48800,48800,48800,48800,8
20250401,154200,71503875,48800,48800,48800,48800,0
20250401,154100,71503875,48800,48800,48800,48800,0
20250401,154000,71503875,48800,48800,48800,48800,0
20250401,153900,71503875,48800,48800,48800,48800,0
20250401,153800,71503875,48800,48800,48800,48800,0
20250401,153700,71503875,48800,48800,48800,48800,0
20250401,153600,71503875,48800,48800,48800,48800,0
20250401,153500,71503875,48800,48800,48800,48800,0
20250401,153400,71503875,48800,48800,48800,48800,0
20250401,153300,71503875,48800,48800,48800,48800,0
20250401,153200,71503875,48800,48800,48800,48800,0
20250401,153100,71503875,48800,48800,48800,48800,0
20250401,153000,71503875,48800,48800,48800,48800,8
20250401,152900,71113475,48750,48750,48750,48750,0
20250401,152800,71113475,48750,48750,48750,48750,0
20250401,152700,71113475,48750,48750,48750,48750,0
20250401,152600,71113475,48750,48750,48750,48750,0
20250401,152500,71113475,48750,48750,48750,48750,0
20250401,152400,71113475,48750,48750,48750,48750,0
20250401,152300,71113475,48750,48750,48750,48750,0
20250401,152200,71113475,48750,48750,48750,48750,0
20250401,152100,71113475,48750,48750,48750,48750,0
20250401,152000,71113475,48750,48750,48750,48750,0
20250401,151900,71113475,48750,48750,48750,48750,0
20250401,151800,71113475,48750,48750,48750,48750,0
20250401,151700,71113475,48750,48750,48750,48750,0
20250401,151600,71113475,48750,48800,48800,48750,3
20250401,151500,70967175,48750,48750,48750,48750,0
20250401,151400,70967175,48750,48750,48750,48750,0
20250401,151300,70967175,48750,48750,48750,48750,0
20250401,151200,70967175,48750,48750,48750,48750,0
20250401,151100,70967175,48750,48750,48750,48750,0
20250401,151000,70967175,48750,48750,48750,48750,2
20250401,150900,70869675,48800,48800,48800,48800,0
20250401,150800,70869675,48800,48800,48800,48800,2
20250401,150700,70772075,48850,48850,48850,48850,0
20250401,150600,70772075,48850,48850,48850,48850,0
20250401,150500,70772075,48850,48850,48850,48850,0
20250401,150400,70772075,48850,48850,48850,48850,0
20250401,150300,70772075,48850,48850,48850,48850,0
20250401,150200,70772075,48850,48850,48850,48850,0
20250401,150100,70772075,48850,48850,48850,48850,0
20250401,150000,70772075,48850,48850,48850,48850,0
20250401,145900,70772075,48850,48850,48850,48850,2
20250401,145800,70674375,48750,48750,48750,48750,0
20250401,145700,70674375,48750,48800,48800,48750,13
20250401,145600,70040525,48850,48850,48850,48850,5
20250401,145500,69796275,48850,48850,48850,48850,0
20250401,145400,69796275,48850,48850,48850,48850,4
20250401,145300,69600875,48850,48850,48850,48850,0
20250401,145200,69600875,48850,48850,48850,48850,0
20250401,145100,69600875,48850,48850,48850,48850,0
20250401,145000,69600875,48850,48850,48850,48850,0
20250401,144900,69600875,48850,48850,48850,48850,0
20250401,144800,69600875,48850,48850,48850,48850,0
20250401,144700,69600875,48850,48850,48850,48850,0
20250401,144600,69600875,48850,48850,48850,48850,0
20250401,144500,69600875,48850,48850,48850,48850,0
20250401,144400,69600875,48850,48850,48850,48850,0
20250401,144300,69600875,48850,48850,48850,48850,4
20250401,144200,69405475,48850,48850,48850,48850,0
20250401,144100,69405475,48850,48850,48850,48850,0
20250401,144000,69405475,48850,48850,48850,48850,2
20250401,143900,69307775,48850,48850,48850,48850,0
20250401,143800,69307775,48850,48850,48850,48850,0
20250401,143700,69307775,48850,48850,48850,48850,2
20250401,143600,69210075,48850,48850,48850,48850,0
20250401,143500,69210075,48850,48850,48850,48850,0
20250401,143400,69210075,48850,48850,48850,48850,1
20250401,143300,69161225,48750,48750,48750,48750,0
20250401,143200,69161225,48750,48800,48800,48750,50
20250401,143100,66723375,48800,48800,48800,48800,0
20250401,143000,66723375,48800,48800,48800,48800,0
20250401,142900,66723375,48800,48800,48800,48800,0
20250401,142800,66723375,48800,48800,48800,48800,2
20250401,142700,66625775,48800,48800,48800,48800,0
20250401,142600,66625775,48800,48800,48800,48800,0
20250401,142500,66625775,48800,48800,48800,48800,4
20250401,142400,66430575,48800,48800,48800,48800,0
20250401,142300,66430575,48800,48800,48800,48800,0
20250401,142200,66430575,48800,48800,48800,48800,4
20250401,142100,66235375,48800,48800,48800,48800,0
20250401,142000,66235375,48800,48800,48800,48800,0
20250401,141900,66235375,48800,48800,48800,48800,0
20250401,141800,66235375,48800,48800,48800,48800,4
20250401,141700,66040175,48750,48750,48750,48750,0
20250401,141600,66040175,48750,48750,48750,48750,0
20250401,141500,66040175,48750,48750,48750,48750,0
20250401,141400,66040175,48750,48750,48750,48750,0
20250401,141300,66040175,48750,48750,48750,48750,0
20250401,141200,66040175,48750,48750,48750,48750,5
20250401,141100,65796425,48750,48750,48750,48750,0
20250401,141000,65796425,48750,48850,48850,48750,5
20250401,140900,65552425,48850,48850,48850,48850,1
20250401,140800,65503575,48850,48850,48850,48850,0
20250401,140700,65503575,48850,48850,48850,48850,0
20250401,140600,65503575,48850,48850,48850,48850,2
20250401,140500,65405875,48850,48850,48850,48850,0
20250401,140400,65405875,48850,48850,48850,48850,5
20250401,140300,65161625,48850,48850,48850,48850,2
20250401,140200,65063925,48850,48850,48850,48850,0
20250401,140100,65063925,48850,48850,48850,48850,0
20250401,140000,65063925,48850,48850,48850,48850,2
20250401,135900,64966225,48850,48850,48850,48850,0
20250401,135800,64966225,48850,48850,48850,48850,0
20250401,135700,64966225,48850,48850,48850,48850,2
20250401,135600,64868525,48850,48850,48850,48850,0
20250401,135500,64868525,48850,48850,48850,48850,0
20250401,135400,64868525,48850,48850,48850,48850,2
20250401,135300,64770825,48850,48850,48850,48850,0
20250401,135200,64770825,48850,48850,48850,48850,0
20250401,135100,64770825,48850,48850,48850,48850,2
20250401,135000,64673125,48850,48850,48850,48850,0
20250401,134900,64673125,48850,48850,48850,48850,0
20250401,134800,64673125,48850,48850,48850,48850,4
20250401,134700,64477725,48850,48850,48850,48850,0
20250401,134600,64477725,48850,48850,48850,48850,0
20250401,134500,64477725,48850,48850,48850,48850,2
20250401,134400,64380025,48850,48850,48850,48850,0
20250401,134300,64380025,48850,48850,48850,48850,0
20250401,134200,64380025,48850,48850,48850,48850,0
20250401,134100,64380025,48850,48850,48850,48850,2
20250401,134000,64282325,48850,48850,48850,48850,1
20250401,133900,64233475,48750,48750,48750,48750,0
20250401,133800,64233475,48750,48750,48750,48750,32
20250401,133700,62673475,48800,48800,48800,48800,0
20250401,133600,62673475,48800,48800,48800,48800,0
20250401,133500,62673475,48800,48800,48800,48800,2
20250401,133400,62575875,48850,48850,48850,48850,6
20250401,133300,62282775,48900,48900,48900,48900,0
20250401,133200,62282775,48900,48900,48900,48900,2
20250401,133100,62184975,48900,48900,48900,48900,0
20250401,133000,62184975,48900,48900,48900,48900,0
20250401,132900,62184975,48900,48900,48900,48900,2
20250401,132800,62087175,48900,48900,48900,48900,0
20250401,132700,62087175,48900,48900,48900,48900,0
20250401,132600,62087175,48900,48900,48900,48900,2
20250401,132500,61989375,48900,48900,48900,48900,0
20250401,132400,61989375,48900,48900,48900,48900,0
20250401,132300,61989375,48900,48900,48900,48900,2
20250401,132200,61891575,48900,48900,48900,48900,0
20250401,132100,61891575,48900,48900,48900,48900,0
20250401,132000,61891575,48900,48900,48900,48900,2
20250401,131900,61793775,48900,48900,48900,48900,0
20250401,131800,61793775,48900,48900,48900,48900,0
20250401,131700,61793775,48900,48900,48900,48900,2
20250401,131600,61695975,48900,48900,48900,48900,0
20250401,131500,61695975,48900,48900,48900,48900,0
20250401,131400,61695975,48900,48900,48900,48900,2
20250401,131300,61598175,48900,48900,48900,48900,0
20250401,131200,61598175,48900,48900,48900,48900,0
20250401,131100,61598175,48900,48900,48900,48900,2
20250401,131000,61500375,48900,48900,48900,48900,0
20250401,130900,61500375,48900,48900,48900,48900,0
20250401,130800,61500375,48900,48900,48900,48900,4
20250401,130700,61304775,48900,48900,48900,48900,0
20250401,130600,61304775,48900,48900,48900,48900,0
20250401,130500,61304775,48900,48900,48900,48900,0
20250401,130400,61304775,48900,48900,48900,48900,4
20250401,130300,61109175,48900,48900,48900,48900,0
20250401,130200,61109175,48900,48900,48900,48900,0
20250401,130100,61109175,48900,48900,48900,48900,2
20250401,130000,61011375,48900,48900,48900,48900,1
20250401,125900,60962475,48900,48900,48900,48900,1
20250401,125800,60913575,48850,48850,48850,48850,0
20250401,125700,60913575,48850,48850,48850,48850,0
20250401,125600,60913575,48850,48850,48850,48850,0
20250401,125500,60913575,48850,48850,48850,48850,0
20250401,125400,60913575,48850,48850,48850,48850,0
20250401,125300,60913575,48850,48850,48850,48850,45
20250401,125200,58715325,48850,48850,48850,48850,2
20250401,125100,58617625,48850,48850,48850,48850,0
20250401,125000,58617625,48850,48850,48850,48850,0
20250401,124900,58617625,48850,48850,48850,48850,2
20250401,124800,58519925,48850,48850,48850,48850,0
20250401,124700,58519925,48850,48850,48850,48850,0
20250401,124600,58519925,48850,48850,48850,48850,2
20250401,124500,58422225,48850,48850,48850,48850,0
20250401,124400,58422225,48850,48850,48850,48850,0
20250401,124300,58422225,48850,48850,48850,48850,4
20250401,124200,58226825,48850,48850,48850,48850,0
20250401,124100,58226825,48850,48850,48850,48850,0
20250401,124000,58226825,48850,48850,48850,48850,2
20250401,123900,58129125,48850,48850,48850,48850,0
20250401,123800,58129125,48850,48850,48850,48850,0
20250401,123700,58129125,48850,48850,48850,48850,2
20250401,123600,58031425,48850,48850,48850,48850,1
20250401,123500,57982575,48850,48700,48850,48700,2
20250401,123400,57885025,48700,48700,48700,48700,0
20250401,123300,57885025,48700,48850,48850,48700,62
20250401,123200,54863725,48900,48900,48900,48900,0
20250401,123100,54863725,48900,48900,48900,48900,2
20250401,123000,54765925,48900,48900,48900,48900,2
20250401,122900,54668125,48900,48900,48900,48900,1
20250401,122800,54619225,48850,48850,48850,48850,0
20250401,122700,54619225,48850,48850,48850,48850,0
20250401,122600,54619225,48850,48850,48850,48850,0
20250401,122500,54619225,48850,48850,48850,48850,0
20250401,122400,54619225,48850,48850,48850,48850,2
20250401,122300,54521525,48850,48850,48850,48850,0
20250401,122200,54521525,48850,48850,48850,48850,5
20250401,122100,54277275,48900,48900,48900,48900,2
20250401,122000,54179475,48900,48900,48900,48900,0
20250401,121900,54179475,48900,48900,48900,48900,0
20250401,121800,54179475,48900,48900,48900,48900,2
20250401,121700,54081675,48900,48900,48900,48900,0
20250401,121600,54081675,48900,48900,48900,48900,100
20250401,121500,49191675,48900,48900,48900,48900,2
20250401,121400,49093875,48900,48900,48900,48900,0
20250401,121300,49093875,48900,48900,48900,48900,0
20250401,121200,49093875,48900,48900,48900,48900,2
20250401,121100,48996075,48900,48900,48900,48900,0
20250401,121000,48996075,48900,48900,48900,48900,0
20250401,120900,48996075,48900,48900,48900,48900,2
20250401,120800,48898275,48900,48900,48900,48900,0
20250401,120700,48898275,48900,48900,48900,48900,0
20250401,120600,48898275,48900,48900,48900,48900,2
20250401,120500,48800475,48900,48900,48900,48900,0
20250401,120400,48800475,48900,48900,48900,48900,0
20250401,120300,48800475,48900,48900,48900,48900,2
20250401,120200,48702675,48900,48900,48900,48900,0
20250401,120100,48702675,48900,48900,48900,48900,1
20250401,120000,48653775,48900,48900,48900,48900,2
20250401,115900,48555975,48900,48900,48900,48900,0
20250401,115800,48555975,48900,48900,48900,48900,0
20250401,115700,48555975,48900,48900,48900,48900,2
20250401,115600,48458175,48900,48900,48900,48900,0
20250401,115500,48458175,48900,48900,48900,48900,0
20250401,115400,48458175,48900,48900,48900,48900,2
20250401,115300,48360375,48900,48900,48900,48900,0
20250401,115200,48360375,48900,48900,48900,48900,0
20250401,115100,48360375,48900,48900,48900,48900,0
20250401,115000,48360375,48900,48900,48900,48900,4
20250401,114900,48164775,48900,48900,48900,48900,0
20250401,114800,48164775,48900,48900,48900,48900,3
20250401,114700,48018075,48900,48900,48900,48900,4
20250401,114600,47822475,48900,48900,48900,48900,0
20250401,114500,47822475,48900,48900,48900,48900,0
20250401,114400,47822475,48900,48900,48900,48900,5
20250401,114300,47577975,48900,48900,48900,48900,0
20250401,114200,47577975,48900,48900,48900,48900,2
20250401,114100,47480175,48850,48850,48850,48850,2
20250401,114000,47382475,48850,48850,48850,48850,0
20250401,113900,47382475,48850,48850,48850,48850,1
20250401,113800,47333625,48750,48750,48750,48750,0
20250401,113700,47333625,48750,48750,48750,48750,0
20250401,113600,47333625,48750,48750,48750,48750,0
20250401,113500,47333625,48750,48750,48750,48750,0
20250401,113400,47333625,48750,48750,48750,48750,0
20250401,113300,47333625,48750,48750,48750,48750,0
20250401,113200,47333625,48750,48750,48750,48750,0
20250401,113100,47333625,48750,48750,48750,48750,28
20250401,113000,45968625,48650,48650,48650,48650,0
20250401,112900,45968625,48650,48650,48650,48650,0
20250401,112800,45968625,48650,48650,48650,48650,0
20250401,112700,45968625,48650,48650,48650,48650,0
20250401,112600,45968625,48650,48650,48650,48650,0
20250401,112500,45968625,48650,48650,48650,48650,0
20250401,112400,45968625,48650,48650,48650,48650,0
20250401,112300,45968625,48650,48650,48650,48650,0
20250401,112200,45968625,48650,48650,48650,48650,0
20250401,112100,45968625,48650,48650,48650,48650,18
20250401,112000,45092925,48750,48750,48750,48750,2
20250401,111900,44995425,48750,48750,48750,48750,103
20250401,111800,39974175,48850,48850,48850,48850,0
20250401,111700,39974175,48850,48850,48850,48850,2
20250401,111600,39876475,48850,48850,48850,48850,0
20250401,111500,39876475,48850,48850,48850,48850,0
20250401,111400,39876475,48850,48850,48850,48850,1
20250401,111300,39827625,48750,48750,48750,48750,0
20250401,111200,39827625,48750,48750,48750,48750,0
20250401,111100,39827625,48750,48750,48750,48750,2
20250401,111000,39730125,48750,48750,48750,48750,0
20250401,110900,39730125,48750,48750,48750,48750,3
20250401,110800,39583875,48750,48750,48750,48750,0
20250401,110700,39583875,48750,48750,48750,48750,0
20250401,110600,39583875,48750,48750,48750,48750,0
20250401,110500,39583875,48750,48750,48750,48750,0
20250401,110400,39583875,48750,48750,48750,48750,2
20250401,110300,39486375,48750,48700,48750,48700,15
20250401,110200,38755725,48750,48700,48750,48700,122
20250401,110100,32814175,48700,48700,48700,48700,3
20250401,110000,32668075,48700,48700,48700,48700,0
20250401,105900,32668075,48700,48700,48700,48700,0
20250401,105800,32668075,48700,48700,48700,48700,2
20250401,105700,32570675,48700,48700,48700,48700,0
20250401,105600,32570675,48700,48700,48700,48700,6
20250401,105500,32278475,48750,48700,48750,48700,94
20250401,105400,27700575,48700,48700,48700,48700,0
20250401,105300,27700575,48700,48700,48700,48700,0
20250401,105200,27700575,48700,48700,48700,48700,2
20250401,105100,27603175,48700,48700,48700,48700,0
20250401,105000,27603175,48700,48700,48700,48700,0
20250401,104900,27603175,48700,48700,48700,48700,2
20250401,104800,27505775,48700,48700,48700,48700,0
20250401,104700,27505775,48700,48700,48700,48700,1
20250401,104600,27457075,48600,48600,48600,48600,10
20250401,104500,26971075,48600,48700,48700,48600,38
20250401,104400,25123625,48700,48700,48700,48700,0
20250401,104300,25123625,48700,48700,48700,48700,0
20250401,104200,25123625,48700,48700,48700,48700,0
20250401,104100,25123625,48700,48700,48700,48700,0
20250401,104000,25123625,48700,48700,48700,48700,6
20250401,103900,24831425,48700,48700,48700,48700,0
20250401,103800,24831425,48700,48700,48700,48700,2
20250401,103700,24734025,48750,48750,48750,48750,4
20250401,103600,24539025,48750,48750,48750,48750,0
20250401,103500,24539025,48750,48750,48750,48750,0
20250401,103400,24539025,48750,48750,48750,48750,4
20250401,103300,24344025,48750,48750,48750,48750,0
20250401,103200,24344025,48750,48750,48750,48750,0
20250401,103100,24344025,48750,48750,48750,48750,1
20250401,103000,24295275,48650,48650,48650,48650,0
20250401,102900,24295275,48650,48650,48650,48650,0
20250401,102800,24295275,48650,48650,48650,48650,1
20250401,102700,24246625,48650,48650,48650,48650,0
20250401,102600,24246625,48650,48650,48650,48650,0
20250401,102500,24246625,48650,48650,48650,48650,45
20250401,102400,22057375,48600,48600,48600,48600,24
20250401,102300,20890975,48600,48600,48600,48600,0
20250401,102200,20890975,48600,48600,48600,48600,0
20250401,102100,20890975,48600,48600,48600,48600,0
20250401,102000,20890975,48600,48700,48700,48600,69
20250401,101900,17536475,48750,48750,48750,48750,0
20250401,101800,17536475,48750,48750,48750,48750,2
20250401,101700,17438975,48750,48750,48750,48750,0
20250401,101600,17438975,48750,48750,48750,48750,0
20250401,101500,17438975,48750,48750,48750,48750,3
20250401,101400,17292725,48650,48800,48800,48650,309
20250401,101300,2246875,48850,48850,48850,48850,0
20250401,101200,2246875,48850,48850,48850,48850,2
20250401,101100,2149175,48850,48850,48850,48850,0
20250401,101000,2149175,48850,48850,48850,48850,0
20250401,100900,2149175,48850,48850,48850,48850,1
20250401,100800,2100325,48800,48800,48800,48800,0
20250401,100700,2100325,48800,48800,48800,48800,0
20250401,100600,2100325,48800,48800,48800,48800,0
20250401,100500,2100325,48800,48800,48800,48800,0
20250401,100400,2100325,48800,48800,48800,48800,5
20250401,100300,1856325,48800,48850,48850,48800,3
20250401,100200,1709825,48850,48850,48850,48850,0
20250401,100100,1709825,48850,48850,48850,48850,0
20250401,100000,1709825,48850,48850,48850,48850,4
20250401,095900,1514425,48850,48850,48850,48850,0
20250401,095800,1514425,48850,48850,48850,48850,2
20250401,095700,1416725,48850,48850,48850,48850,2
20250401,095600,1319025,48850,48850,48850,48850,3
20250401,095500,1172475,48850,48850,48850,48850,0
20250401,095400,1172475,48850,48850,48850,48850,2
20250401,095300,1074775,48800,48800,48800,48800,0
20250401,095200,1074775,48800,48800,48800,48800,0
20250401,095100,1074775,48800,48800,48800,48800,0
20250401,095000,1074775,48800,48800,48800,48800,0
20250401,094900,1074775,48800,48800,48800,48800,0
20250401,094800,1074775,48800,48800,48800,48800,2
20250401,094700,977175,48850,48850,48850,48850,0
20250401,094600,977175,48850,48850,48850,48850,0
20250401,094500,977175,48850,48850,48850,48850,0
20250401,094400,977175,48850,48850,48850,48850,0
20250401,094300,977175,48850,48850,48850,48850,0
20250401,094200,977175,48850,48850,48850,48850,0
20250401,094100,977175,48850,48850,48850,48850,0
20250401,094000,977175,48850,48850,48850,48850,0
20250401,093900,977175,48850,48850,48850,48850,0
20250401,093800,977175,48850,48850,48850,48850,1
20250401,093700,928325,48850,48800,48850,48800,2
20250401,093600,830675,48900,48900,48900,48900,0
20250401,093500,830675,48900,48900,48900,48900,0
20250401,093400,830675,48900,48900,48900,48900,1
20250401,093300,781775,48850,48850,48850,48850,2
20250401,093200,684075,48850,48850,48850,48850,6
20250401,093100,390975,48900,48900,48900,48900,1
20250401,093000,342075,48875,48875,48875,48875,0
20250401,092900,342075,48875,48875,48875,48875,0
20250401,092800,342075,48875,48875,48875,48875,0
20250401,092700,342075,48875,48875,48875,48875,0
20250401,092600,342075,48875,48875,48875,48875,0
20250401,092500,342075,48875,48875,48875,48875,0
20250401,092400,342075,48875,48875,48875,48875,0
20250401,092300,342075,48875,48875,48875,48875,1
20250401,092200,293200,48800,48800,48800,48800,0
20250401,092100,293200,48800,48800,48800,48800,0
20250401,092000,293200,48800,48800,48800,48800,0
20250401,091900,293200,48800,48800,48800,48800,0
20250401,091800,293200,48800,48800,48800,48800,0
20250401,091700,293200,48800,48800,48800,48800,0
20250401,091600,293200,48800,48800,48800,48800,0
20250401,091500,293200,48800,48900,48900,48800,4
20250401,091400,97900,48900,48900,48900,48900,0
20250401,091300,97900,48900,48900,48900,48900,0
20250401,091200,97900,48900,48900,48900,48900,0
20250401,091100,97900,48900,48900,48900,48900,0
20250401,091000,97900,48900,48900,48900,48900,0
20250401,090900,97900,48900,48900,48900,48900,0
20250401,090800,97900,48900,48900,48900,48900,0
20250401,090700,97900,48900,48900,48900,48900,0
20250401,090600,97900,48900,48900,48900,48900,1
20250401,090500,49000,49000,49000,49000,49000,0
20250401,090400,49000,49000,49000,49000,49000,0
20250401,090300,49000,49000,49000,49000,49000,1
20250401,090200,0,48700,48700,48700,48700,0
20250401,090100,0,48700,48700,48700,48700,0
20250401,090000,0,48700,48700,48700,48700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 71503875 48800 48800 48800 48800 8
3 20250401 191200 71503875 48800 48800 48800 48800 0
4 20250401 191100 71503875 48800 48800 48800 48800 0
5 20250401 191000 71503875 48800 48800 48800 48800 0
6 20250401 190900 71503875 48800 48800 48800 48800 0
7 20250401 190800 71503875 48800 48800 48800 48800 0
8 20250401 190700 71503875 48800 48800 48800 48800 0
9 20250401 190600 71503875 48800 48800 48800 48800 0
10 20250401 190500 71503875 48800 48800 48800 48800 0
11 20250401 190400 71503875 48800 48800 48800 48800 0
12 20250401 190300 71503875 48800 48800 48800 48800 0
13 20250401 190200 71503875 48800 48800 48800 48800 0
14 20250401 190100 71503875 48800 48800 48800 48800 0
15 20250401 190000 71503875 48800 48800 48800 48800 0
16 20250401 185900 71503875 48800 48800 48800 48800 0
17 20250401 185800 71503875 48800 48800 48800 48800 0
18 20250401 185700 71503875 48800 48800 48800 48800 0
19 20250401 185600 71503875 48800 48800 48800 48800 0
20 20250401 185500 71503875 48800 48800 48800 48800 0
21 20250401 185400 71503875 48800 48800 48800 48800 0
22 20250401 185300 71503875 48800 48800 48800 48800 0
23 20250401 185200 71503875 48800 48800 48800 48800 0
24 20250401 185100 71503875 48800 48800 48800 48800 0
25 20250401 185000 71503875 48800 48800 48800 48800 0
26 20250401 184900 71503875 48800 48800 48800 48800 0
27 20250401 184800 71503875 48800 48800 48800 48800 0
28 20250401 184700 71503875 48800 48800 48800 48800 0
29 20250401 184600 71503875 48800 48800 48800 48800 0
30 20250401 184500 71503875 48800 48800 48800 48800 0
31 20250401 184400 71503875 48800 48800 48800 48800 0
32 20250401 184300 71503875 48800 48800 48800 48800 8
33 20250401 184200 71503875 48800 48800 48800 48800 0
34 20250401 184100 71503875 48800 48800 48800 48800 0
35 20250401 184000 71503875 48800 48800 48800 48800 0
36 20250401 183900 71503875 48800 48800 48800 48800 0
37 20250401 183800 71503875 48800 48800 48800 48800 0
38 20250401 183700 71503875 48800 48800 48800 48800 0
39 20250401 183600 71503875 48800 48800 48800 48800 0
40 20250401 183500 71503875 48800 48800 48800 48800 0
41 20250401 183400 71503875 48800 48800 48800 48800 0
42 20250401 183300 71503875 48800 48800 48800 48800 0
43 20250401 183200 71503875 48800 48800 48800 48800 0
44 20250401 183100 71503875 48800 48800 48800 48800 0
45 20250401 183000 71503875 48800 48800 48800 48800 0
46 20250401 182900 71503875 48800 48800 48800 48800 0
47 20250401 182800 71503875 48800 48800 48800 48800 0
48 20250401 182700 71503875 48800 48800 48800 48800 0
49 20250401 182600 71503875 48800 48800 48800 48800 0
50 20250401 182500 71503875 48800 48800 48800 48800 0
51 20250401 182400 71503875 48800 48800 48800 48800 0
52 20250401 182300 71503875 48800 48800 48800 48800 0
53 20250401 182200 71503875 48800 48800 48800 48800 0
54 20250401 182100 71503875 48800 48800 48800 48800 0
55 20250401 182000 71503875 48800 48800 48800 48800 0
56 20250401 181900 71503875 48800 48800 48800 48800 0
57 20250401 181800 71503875 48800 48800 48800 48800 0
58 20250401 181700 71503875 48800 48800 48800 48800 0
59 20250401 181600 71503875 48800 48800 48800 48800 0
60 20250401 181500 71503875 48800 48800 48800 48800 0
61 20250401 181400 71503875 48800 48800 48800 48800 0
62 20250401 181300 71503875 48800 48800 48800 48800 8
63 20250401 181200 71503875 48800 48800 48800 48800 0
64 20250401 181100 71503875 48800 48800 48800 48800 0
65 20250401 181000 71503875 48800 48800 48800 48800 0
66 20250401 180900 71503875 48800 48800 48800 48800 0
67 20250401 180800 71503875 48800 48800 48800 48800 0
68 20250401 180700 71503875 48800 48800 48800 48800 0
69 20250401 180600 71503875 48800 48800 48800 48800 0
70 20250401 180500 71503875 48800 48800 48800 48800 0
71 20250401 180400 71503875 48800 48800 48800 48800 0
72 20250401 180300 71503875 48800 48800 48800 48800 0
73 20250401 180200 71503875 48800 48800 48800 48800 0
74 20250401 180100 71503875 48800 48800 48800 48800 0
75 20250401 180000 71503875 48800 48800 48800 48800 0
76 20250401 175900 71503875 48800 48800 48800 48800 0
77 20250401 175800 71503875 48800 48800 48800 48800 0
78 20250401 175700 71503875 48800 48800 48800 48800 0
79 20250401 175600 71503875 48800 48800 48800 48800 0
80 20250401 175500 71503875 48800 48800 48800 48800 0
81 20250401 175400 71503875 48800 48800 48800 48800 0
82 20250401 175300 71503875 48800 48800 48800 48800 0
83 20250401 175200 71503875 48800 48800 48800 48800 0
84 20250401 175100 71503875 48800 48800 48800 48800 0
85 20250401 175000 71503875 48800 48800 48800 48800 0
86 20250401 174900 71503875 48800 48800 48800 48800 0
87 20250401 174800 71503875 48800 48800 48800 48800 0
88 20250401 174700 71503875 48800 48800 48800 48800 0
89 20250401 174600 71503875 48800 48800 48800 48800 0
90 20250401 174500 71503875 48800 48800 48800 48800 0
91 20250401 174400 71503875 48800 48800 48800 48800 0
92 20250401 174300 71503875 48800 48800 48800 48800 8
93 20250401 174200 71503875 48800 48800 48800 48800 0
94 20250401 174100 71503875 48800 48800 48800 48800 0
95 20250401 174000 71503875 48800 48800 48800 48800 0
96 20250401 173900 71503875 48800 48800 48800 48800 0
97 20250401 173800 71503875 48800 48800 48800 48800 0
98 20250401 173700 71503875 48800 48800 48800 48800 0
99 20250401 173600 71503875 48800 48800 48800 48800 0
100 20250401 173500 71503875 48800 48800 48800 48800 0
101 20250401 173400 71503875 48800 48800 48800 48800 0
102 20250401 173300 71503875 48800 48800 48800 48800 0
103 20250401 173200 71503875 48800 48800 48800 48800 0
104 20250401 173100 71503875 48800 48800 48800 48800 0
105 20250401 173000 71503875 48800 48800 48800 48800 0
106 20250401 172900 71503875 48800 48800 48800 48800 0
107 20250401 172800 71503875 48800 48800 48800 48800 0
108 20250401 172700 71503875 48800 48800 48800 48800 0
109 20250401 172600 71503875 48800 48800 48800 48800 0
110 20250401 172500 71503875 48800 48800 48800 48800 0
111 20250401 172400 71503875 48800 48800 48800 48800 0
112 20250401 172300 71503875 48800 48800 48800 48800 0
113 20250401 172200 71503875 48800 48800 48800 48800 0
114 20250401 172100 71503875 48800 48800 48800 48800 0
115 20250401 172000 71503875 48800 48800 48800 48800 0
116 20250401 171900 71503875 48800 48800 48800 48800 0
117 20250401 171800 71503875 48800 48800 48800 48800 0
118 20250401 171700 71503875 48800 48800 48800 48800 0
119 20250401 171600 71503875 48800 48800 48800 48800 0
120 20250401 171500 71503875 48800 48800 48800 48800 0
121 20250401 171400 71503875 48800 48800 48800 48800 0
122 20250401 171300 71503875 48800 48800 48800 48800 8
123 20250401 171200 71503875 48800 48800 48800 48800 0
124 20250401 171100 71503875 48800 48800 48800 48800 0
125 20250401 171000 71503875 48800 48800 48800 48800 0
126 20250401 170900 71503875 48800 48800 48800 48800 0
127 20250401 170800 71503875 48800 48800 48800 48800 0
128 20250401 170700 71503875 48800 48800 48800 48800 0
129 20250401 170600 71503875 48800 48800 48800 48800 0
130 20250401 170500 71503875 48800 48800 48800 48800 0
131 20250401 170400 71503875 48800 48800 48800 48800 0
132 20250401 170300 71503875 48800 48800 48800 48800 0
133 20250401 170200 71503875 48800 48800 48800 48800 0
134 20250401 170100 71503875 48800 48800 48800 48800 0
135 20250401 170000 71503875 48800 48800 48800 48800 0
136 20250401 165900 71503875 48800 48800 48800 48800 0
137 20250401 165800 71503875 48800 48800 48800 48800 0
138 20250401 165700 71503875 48800 48800 48800 48800 0
139 20250401 165600 71503875 48800 48800 48800 48800 0
140 20250401 165500 71503875 48800 48800 48800 48800 0
141 20250401 165400 71503875 48800 48800 48800 48800 0
142 20250401 165300 71503875 48800 48800 48800 48800 0
143 20250401 165200 71503875 48800 48800 48800 48800 0
144 20250401 165100 71503875 48800 48800 48800 48800 0
145 20250401 165000 71503875 48800 48800 48800 48800 0
146 20250401 164900 71503875 48800 48800 48800 48800 0
147 20250401 164800 71503875 48800 48800 48800 48800 0
148 20250401 164700 71503875 48800 48800 48800 48800 0
149 20250401 164600 71503875 48800 48800 48800 48800 0
150 20250401 164500 71503875 48800 48800 48800 48800 0
151 20250401 164400 71503875 48800 48800 48800 48800 0
152 20250401 164300 71503875 48800 48800 48800 48800 8
153 20250401 164200 71503875 48800 48800 48800 48800 0
154 20250401 164100 71503875 48800 48800 48800 48800 0
155 20250401 164000 71503875 48800 48800 48800 48800 0
156 20250401 163900 71503875 48800 48800 48800 48800 0
157 20250401 163800 71503875 48800 48800 48800 48800 0
158 20250401 163700 71503875 48800 48800 48800 48800 0
159 20250401 163600 71503875 48800 48800 48800 48800 0
160 20250401 163500 71503875 48800 48800 48800 48800 0
161 20250401 163400 71503875 48800 48800 48800 48800 0
162 20250401 163300 71503875 48800 48800 48800 48800 0
163 20250401 163200 71503875 48800 48800 48800 48800 0
164 20250401 163100 71503875 48800 48800 48800 48800 0
165 20250401 163000 71503875 48800 48800 48800 48800 0
166 20250401 162900 71503875 48800 48800 48800 48800 0
167 20250401 162800 71503875 48800 48800 48800 48800 0
168 20250401 162700 71503875 48800 48800 48800 48800 0
169 20250401 162600 71503875 48800 48800 48800 48800 0
170 20250401 162500 71503875 48800 48800 48800 48800 0
171 20250401 162400 71503875 48800 48800 48800 48800 0
172 20250401 162300 71503875 48800 48800 48800 48800 0
173 20250401 162200 71503875 48800 48800 48800 48800 0
174 20250401 162100 71503875 48800 48800 48800 48800 0
175 20250401 162000 71503875 48800 48800 48800 48800 0
176 20250401 161900 71503875 48800 48800 48800 48800 0
177 20250401 161800 71503875 48800 48800 48800 48800 0
178 20250401 161700 71503875 48800 48800 48800 48800 0
179 20250401 161600 71503875 48800 48800 48800 48800 0
180 20250401 161500 71503875 48800 48800 48800 48800 0
181 20250401 161400 71503875 48800 48800 48800 48800 0
182 20250401 161300 71503875 48800 48800 48800 48800 8
183 20250401 161200 71503875 48800 48800 48800 48800 0
184 20250401 161100 71503875 48800 48800 48800 48800 0
185 20250401 161000 71503875 48800 48800 48800 48800 0
186 20250401 160900 71503875 48800 48800 48800 48800 0
187 20250401 160800 71503875 48800 48800 48800 48800 0
188 20250401 160700 71503875 48800 48800 48800 48800 0
189 20250401 160600 71503875 48800 48800 48800 48800 0
190 20250401 160500 71503875 48800 48800 48800 48800 0
191 20250401 160400 71503875 48800 48800 48800 48800 0
192 20250401 160300 71503875 48800 48800 48800 48800 0
193 20250401 160200 71503875 48800 48800 48800 48800 0
194 20250401 160100 71503875 48800 48800 48800 48800 0
195 20250401 160000 71503875 48800 48800 48800 48800 0
196 20250401 155900 71503875 48800 48800 48800 48800 0
197 20250401 155800 71503875 48800 48800 48800 48800 0
198 20250401 155700 71503875 48800 48800 48800 48800 0
199 20250401 155600 71503875 48800 48800 48800 48800 0
200 20250401 155500 71503875 48800 48800 48800 48800 0
201 20250401 155400 71503875 48800 48800 48800 48800 0
202 20250401 155300 71503875 48800 48800 48800 48800 0
203 20250401 155200 71503875 48800 48800 48800 48800 0
204 20250401 155100 71503875 48800 48800 48800 48800 0
205 20250401 155000 71503875 48800 48800 48800 48800 0
206 20250401 154900 71503875 48800 48800 48800 48800 0
207 20250401 154800 71503875 48800 48800 48800 48800 0
208 20250401 154700 71503875 48800 48800 48800 48800 0
209 20250401 154600 71503875 48800 48800 48800 48800 0
210 20250401 154500 71503875 48800 48800 48800 48800 0
211 20250401 154400 71503875 48800 48800 48800 48800 0
212 20250401 154300 71503875 48800 48800 48800 48800 8
213 20250401 154200 71503875 48800 48800 48800 48800 0
214 20250401 154100 71503875 48800 48800 48800 48800 0
215 20250401 154000 71503875 48800 48800 48800 48800 0
216 20250401 153900 71503875 48800 48800 48800 48800 0
217 20250401 153800 71503875 48800 48800 48800 48800 0
218 20250401 153700 71503875 48800 48800 48800 48800 0
219 20250401 153600 71503875 48800 48800 48800 48800 0
220 20250401 153500 71503875 48800 48800 48800 48800 0
221 20250401 153400 71503875 48800 48800 48800 48800 0
222 20250401 153300 71503875 48800 48800 48800 48800 0
223 20250401 153200 71503875 48800 48800 48800 48800 0
224 20250401 153100 71503875 48800 48800 48800 48800 0
225 20250401 153000 71503875 48800 48800 48800 48800 8
226 20250401 152900 71113475 48750 48750 48750 48750 0
227 20250401 152800 71113475 48750 48750 48750 48750 0
228 20250401 152700 71113475 48750 48750 48750 48750 0
229 20250401 152600 71113475 48750 48750 48750 48750 0
230 20250401 152500 71113475 48750 48750 48750 48750 0
231 20250401 152400 71113475 48750 48750 48750 48750 0
232 20250401 152300 71113475 48750 48750 48750 48750 0
233 20250401 152200 71113475 48750 48750 48750 48750 0
234 20250401 152100 71113475 48750 48750 48750 48750 0
235 20250401 152000 71113475 48750 48750 48750 48750 0
236 20250401 151900 71113475 48750 48750 48750 48750 0
237 20250401 151800 71113475 48750 48750 48750 48750 0
238 20250401 151700 71113475 48750 48750 48750 48750 0
239 20250401 151600 71113475 48750 48800 48800 48750 3
240 20250401 151500 70967175 48750 48750 48750 48750 0
241 20250401 151400 70967175 48750 48750 48750 48750 0
242 20250401 151300 70967175 48750 48750 48750 48750 0
243 20250401 151200 70967175 48750 48750 48750 48750 0
244 20250401 151100 70967175 48750 48750 48750 48750 0
245 20250401 151000 70967175 48750 48750 48750 48750 2
246 20250401 150900 70869675 48800 48800 48800 48800 0
247 20250401 150800 70869675 48800 48800 48800 48800 2
248 20250401 150700 70772075 48850 48850 48850 48850 0
249 20250401 150600 70772075 48850 48850 48850 48850 0
250 20250401 150500 70772075 48850 48850 48850 48850 0
251 20250401 150400 70772075 48850 48850 48850 48850 0
252 20250401 150300 70772075 48850 48850 48850 48850 0
253 20250401 150200 70772075 48850 48850 48850 48850 0
254 20250401 150100 70772075 48850 48850 48850 48850 0
255 20250401 150000 70772075 48850 48850 48850 48850 0
256 20250401 145900 70772075 48850 48850 48850 48850 2
257 20250401 145800 70674375 48750 48750 48750 48750 0
258 20250401 145700 70674375 48750 48800 48800 48750 13
259 20250401 145600 70040525 48850 48850 48850 48850 5
260 20250401 145500 69796275 48850 48850 48850 48850 0
261 20250401 145400 69796275 48850 48850 48850 48850 4
262 20250401 145300 69600875 48850 48850 48850 48850 0
263 20250401 145200 69600875 48850 48850 48850 48850 0
264 20250401 145100 69600875 48850 48850 48850 48850 0
265 20250401 145000 69600875 48850 48850 48850 48850 0
266 20250401 144900 69600875 48850 48850 48850 48850 0
267 20250401 144800 69600875 48850 48850 48850 48850 0
268 20250401 144700 69600875 48850 48850 48850 48850 0
269 20250401 144600 69600875 48850 48850 48850 48850 0
270 20250401 144500 69600875 48850 48850 48850 48850 0
271 20250401 144400 69600875 48850 48850 48850 48850 0
272 20250401 144300 69600875 48850 48850 48850 48850 4
273 20250401 144200 69405475 48850 48850 48850 48850 0
274 20250401 144100 69405475 48850 48850 48850 48850 0
275 20250401 144000 69405475 48850 48850 48850 48850 2
276 20250401 143900 69307775 48850 48850 48850 48850 0
277 20250401 143800 69307775 48850 48850 48850 48850 0
278 20250401 143700 69307775 48850 48850 48850 48850 2
279 20250401 143600 69210075 48850 48850 48850 48850 0
280 20250401 143500 69210075 48850 48850 48850 48850 0
281 20250401 143400 69210075 48850 48850 48850 48850 1
282 20250401 143300 69161225 48750 48750 48750 48750 0
283 20250401 143200 69161225 48750 48800 48800 48750 50
284 20250401 143100 66723375 48800 48800 48800 48800 0
285 20250401 143000 66723375 48800 48800 48800 48800 0
286 20250401 142900 66723375 48800 48800 48800 48800 0
287 20250401 142800 66723375 48800 48800 48800 48800 2
288 20250401 142700 66625775 48800 48800 48800 48800 0
289 20250401 142600 66625775 48800 48800 48800 48800 0
290 20250401 142500 66625775 48800 48800 48800 48800 4
291 20250401 142400 66430575 48800 48800 48800 48800 0
292 20250401 142300 66430575 48800 48800 48800 48800 0
293 20250401 142200 66430575 48800 48800 48800 48800 4
294 20250401 142100 66235375 48800 48800 48800 48800 0
295 20250401 142000 66235375 48800 48800 48800 48800 0
296 20250401 141900 66235375 48800 48800 48800 48800 0
297 20250401 141800 66235375 48800 48800 48800 48800 4
298 20250401 141700 66040175 48750 48750 48750 48750 0
299 20250401 141600 66040175 48750 48750 48750 48750 0
300 20250401 141500 66040175 48750 48750 48750 48750 0
301 20250401 141400 66040175 48750 48750 48750 48750 0
302 20250401 141300 66040175 48750 48750 48750 48750 0
303 20250401 141200 66040175 48750 48750 48750 48750 5
304 20250401 141100 65796425 48750 48750 48750 48750 0
305 20250401 141000 65796425 48750 48850 48850 48750 5
306 20250401 140900 65552425 48850 48850 48850 48850 1
307 20250401 140800 65503575 48850 48850 48850 48850 0
308 20250401 140700 65503575 48850 48850 48850 48850 0
309 20250401 140600 65503575 48850 48850 48850 48850 2
310 20250401 140500 65405875 48850 48850 48850 48850 0
311 20250401 140400 65405875 48850 48850 48850 48850 5
312 20250401 140300 65161625 48850 48850 48850 48850 2
313 20250401 140200 65063925 48850 48850 48850 48850 0
314 20250401 140100 65063925 48850 48850 48850 48850 0
315 20250401 140000 65063925 48850 48850 48850 48850 2
316 20250401 135900 64966225 48850 48850 48850 48850 0
317 20250401 135800 64966225 48850 48850 48850 48850 0
318 20250401 135700 64966225 48850 48850 48850 48850 2
319 20250401 135600 64868525 48850 48850 48850 48850 0
320 20250401 135500 64868525 48850 48850 48850 48850 0
321 20250401 135400 64868525 48850 48850 48850 48850 2
322 20250401 135300 64770825 48850 48850 48850 48850 0
323 20250401 135200 64770825 48850 48850 48850 48850 0
324 20250401 135100 64770825 48850 48850 48850 48850 2
325 20250401 135000 64673125 48850 48850 48850 48850 0
326 20250401 134900 64673125 48850 48850 48850 48850 0
327 20250401 134800 64673125 48850 48850 48850 48850 4
328 20250401 134700 64477725 48850 48850 48850 48850 0
329 20250401 134600 64477725 48850 48850 48850 48850 0
330 20250401 134500 64477725 48850 48850 48850 48850 2
331 20250401 134400 64380025 48850 48850 48850 48850 0
332 20250401 134300 64380025 48850 48850 48850 48850 0
333 20250401 134200 64380025 48850 48850 48850 48850 0
334 20250401 134100 64380025 48850 48850 48850 48850 2
335 20250401 134000 64282325 48850 48850 48850 48850 1
336 20250401 133900 64233475 48750 48750 48750 48750 0
337 20250401 133800 64233475 48750 48750 48750 48750 32
338 20250401 133700 62673475 48800 48800 48800 48800 0
339 20250401 133600 62673475 48800 48800 48800 48800 0
340 20250401 133500 62673475 48800 48800 48800 48800 2
341 20250401 133400 62575875 48850 48850 48850 48850 6
342 20250401 133300 62282775 48900 48900 48900 48900 0
343 20250401 133200 62282775 48900 48900 48900 48900 2
344 20250401 133100 62184975 48900 48900 48900 48900 0
345 20250401 133000 62184975 48900 48900 48900 48900 0
346 20250401 132900 62184975 48900 48900 48900 48900 2
347 20250401 132800 62087175 48900 48900 48900 48900 0
348 20250401 132700 62087175 48900 48900 48900 48900 0
349 20250401 132600 62087175 48900 48900 48900 48900 2
350 20250401 132500 61989375 48900 48900 48900 48900 0
351 20250401 132400 61989375 48900 48900 48900 48900 0
352 20250401 132300 61989375 48900 48900 48900 48900 2
353 20250401 132200 61891575 48900 48900 48900 48900 0
354 20250401 132100 61891575 48900 48900 48900 48900 0
355 20250401 132000 61891575 48900 48900 48900 48900 2
356 20250401 131900 61793775 48900 48900 48900 48900 0
357 20250401 131800 61793775 48900 48900 48900 48900 0
358 20250401 131700 61793775 48900 48900 48900 48900 2
359 20250401 131600 61695975 48900 48900 48900 48900 0
360 20250401 131500 61695975 48900 48900 48900 48900 0
361 20250401 131400 61695975 48900 48900 48900 48900 2
362 20250401 131300 61598175 48900 48900 48900 48900 0
363 20250401 131200 61598175 48900 48900 48900 48900 0
364 20250401 131100 61598175 48900 48900 48900 48900 2
365 20250401 131000 61500375 48900 48900 48900 48900 0
366 20250401 130900 61500375 48900 48900 48900 48900 0
367 20250401 130800 61500375 48900 48900 48900 48900 4
368 20250401 130700 61304775 48900 48900 48900 48900 0
369 20250401 130600 61304775 48900 48900 48900 48900 0
370 20250401 130500 61304775 48900 48900 48900 48900 0
371 20250401 130400 61304775 48900 48900 48900 48900 4
372 20250401 130300 61109175 48900 48900 48900 48900 0
373 20250401 130200 61109175 48900 48900 48900 48900 0
374 20250401 130100 61109175 48900 48900 48900 48900 2
375 20250401 130000 61011375 48900 48900 48900 48900 1
376 20250401 125900 60962475 48900 48900 48900 48900 1
377 20250401 125800 60913575 48850 48850 48850 48850 0
378 20250401 125700 60913575 48850 48850 48850 48850 0
379 20250401 125600 60913575 48850 48850 48850 48850 0
380 20250401 125500 60913575 48850 48850 48850 48850 0
381 20250401 125400 60913575 48850 48850 48850 48850 0
382 20250401 125300 60913575 48850 48850 48850 48850 45
383 20250401 125200 58715325 48850 48850 48850 48850 2
384 20250401 125100 58617625 48850 48850 48850 48850 0
385 20250401 125000 58617625 48850 48850 48850 48850 0
386 20250401 124900 58617625 48850 48850 48850 48850 2
387 20250401 124800 58519925 48850 48850 48850 48850 0
388 20250401 124700 58519925 48850 48850 48850 48850 0
389 20250401 124600 58519925 48850 48850 48850 48850 2
390 20250401 124500 58422225 48850 48850 48850 48850 0
391 20250401 124400 58422225 48850 48850 48850 48850 0
392 20250401 124300 58422225 48850 48850 48850 48850 4
393 20250401 124200 58226825 48850 48850 48850 48850 0
394 20250401 124100 58226825 48850 48850 48850 48850 0
395 20250401 124000 58226825 48850 48850 48850 48850 2
396 20250401 123900 58129125 48850 48850 48850 48850 0
397 20250401 123800 58129125 48850 48850 48850 48850 0
398 20250401 123700 58129125 48850 48850 48850 48850 2
399 20250401 123600 58031425 48850 48850 48850 48850 1
400 20250401 123500 57982575 48850 48700 48850 48700 2
401 20250401 123400 57885025 48700 48700 48700 48700 0
402 20250401 123300 57885025 48700 48850 48850 48700 62
403 20250401 123200 54863725 48900 48900 48900 48900 0
404 20250401 123100 54863725 48900 48900 48900 48900 2
405 20250401 123000 54765925 48900 48900 48900 48900 2
406 20250401 122900 54668125 48900 48900 48900 48900 1
407 20250401 122800 54619225 48850 48850 48850 48850 0
408 20250401 122700 54619225 48850 48850 48850 48850 0
409 20250401 122600 54619225 48850 48850 48850 48850 0
410 20250401 122500 54619225 48850 48850 48850 48850 0
411 20250401 122400 54619225 48850 48850 48850 48850 2
412 20250401 122300 54521525 48850 48850 48850 48850 0
413 20250401 122200 54521525 48850 48850 48850 48850 5
414 20250401 122100 54277275 48900 48900 48900 48900 2
415 20250401 122000 54179475 48900 48900 48900 48900 0
416 20250401 121900 54179475 48900 48900 48900 48900 0
417 20250401 121800 54179475 48900 48900 48900 48900 2
418 20250401 121700 54081675 48900 48900 48900 48900 0
419 20250401 121600 54081675 48900 48900 48900 48900 100
420 20250401 121500 49191675 48900 48900 48900 48900 2
421 20250401 121400 49093875 48900 48900 48900 48900 0
422 20250401 121300 49093875 48900 48900 48900 48900 0
423 20250401 121200 49093875 48900 48900 48900 48900 2
424 20250401 121100 48996075 48900 48900 48900 48900 0
425 20250401 121000 48996075 48900 48900 48900 48900 0
426 20250401 120900 48996075 48900 48900 48900 48900 2
427 20250401 120800 48898275 48900 48900 48900 48900 0
428 20250401 120700 48898275 48900 48900 48900 48900 0
429 20250401 120600 48898275 48900 48900 48900 48900 2
430 20250401 120500 48800475 48900 48900 48900 48900 0
431 20250401 120400 48800475 48900 48900 48900 48900 0
432 20250401 120300 48800475 48900 48900 48900 48900 2
433 20250401 120200 48702675 48900 48900 48900 48900 0
434 20250401 120100 48702675 48900 48900 48900 48900 1
435 20250401 120000 48653775 48900 48900 48900 48900 2
436 20250401 115900 48555975 48900 48900 48900 48900 0
437 20250401 115800 48555975 48900 48900 48900 48900 0
438 20250401 115700 48555975 48900 48900 48900 48900 2
439 20250401 115600 48458175 48900 48900 48900 48900 0
440 20250401 115500 48458175 48900 48900 48900 48900 0
441 20250401 115400 48458175 48900 48900 48900 48900 2
442 20250401 115300 48360375 48900 48900 48900 48900 0
443 20250401 115200 48360375 48900 48900 48900 48900 0
444 20250401 115100 48360375 48900 48900 48900 48900 0
445 20250401 115000 48360375 48900 48900 48900 48900 4
446 20250401 114900 48164775 48900 48900 48900 48900 0
447 20250401 114800 48164775 48900 48900 48900 48900 3
448 20250401 114700 48018075 48900 48900 48900 48900 4
449 20250401 114600 47822475 48900 48900 48900 48900 0
450 20250401 114500 47822475 48900 48900 48900 48900 0
451 20250401 114400 47822475 48900 48900 48900 48900 5
452 20250401 114300 47577975 48900 48900 48900 48900 0
453 20250401 114200 47577975 48900 48900 48900 48900 2
454 20250401 114100 47480175 48850 48850 48850 48850 2
455 20250401 114000 47382475 48850 48850 48850 48850 0
456 20250401 113900 47382475 48850 48850 48850 48850 1
457 20250401 113800 47333625 48750 48750 48750 48750 0
458 20250401 113700 47333625 48750 48750 48750 48750 0
459 20250401 113600 47333625 48750 48750 48750 48750 0
460 20250401 113500 47333625 48750 48750 48750 48750 0
461 20250401 113400 47333625 48750 48750 48750 48750 0
462 20250401 113300 47333625 48750 48750 48750 48750 0
463 20250401 113200 47333625 48750 48750 48750 48750 0
464 20250401 113100 47333625 48750 48750 48750 48750 28
465 20250401 113000 45968625 48650 48650 48650 48650 0
466 20250401 112900 45968625 48650 48650 48650 48650 0
467 20250401 112800 45968625 48650 48650 48650 48650 0
468 20250401 112700 45968625 48650 48650 48650 48650 0
469 20250401 112600 45968625 48650 48650 48650 48650 0
470 20250401 112500 45968625 48650 48650 48650 48650 0
471 20250401 112400 45968625 48650 48650 48650 48650 0
472 20250401 112300 45968625 48650 48650 48650 48650 0
473 20250401 112200 45968625 48650 48650 48650 48650 0
474 20250401 112100 45968625 48650 48650 48650 48650 18
475 20250401 112000 45092925 48750 48750 48750 48750 2
476 20250401 111900 44995425 48750 48750 48750 48750 103
477 20250401 111800 39974175 48850 48850 48850 48850 0
478 20250401 111700 39974175 48850 48850 48850 48850 2
479 20250401 111600 39876475 48850 48850 48850 48850 0
480 20250401 111500 39876475 48850 48850 48850 48850 0
481 20250401 111400 39876475 48850 48850 48850 48850 1
482 20250401 111300 39827625 48750 48750 48750 48750 0
483 20250401 111200 39827625 48750 48750 48750 48750 0
484 20250401 111100 39827625 48750 48750 48750 48750 2
485 20250401 111000 39730125 48750 48750 48750 48750 0
486 20250401 110900 39730125 48750 48750 48750 48750 3
487 20250401 110800 39583875 48750 48750 48750 48750 0
488 20250401 110700 39583875 48750 48750 48750 48750 0
489 20250401 110600 39583875 48750 48750 48750 48750 0
490 20250401 110500 39583875 48750 48750 48750 48750 0
491 20250401 110400 39583875 48750 48750 48750 48750 2
492 20250401 110300 39486375 48750 48700 48750 48700 15
493 20250401 110200 38755725 48750 48700 48750 48700 122
494 20250401 110100 32814175 48700 48700 48700 48700 3
495 20250401 110000 32668075 48700 48700 48700 48700 0
496 20250401 105900 32668075 48700 48700 48700 48700 0
497 20250401 105800 32668075 48700 48700 48700 48700 2
498 20250401 105700 32570675 48700 48700 48700 48700 0
499 20250401 105600 32570675 48700 48700 48700 48700 6
500 20250401 105500 32278475 48750 48700 48750 48700 94
501 20250401 105400 27700575 48700 48700 48700 48700 0
502 20250401 105300 27700575 48700 48700 48700 48700 0
503 20250401 105200 27700575 48700 48700 48700 48700 2
504 20250401 105100 27603175 48700 48700 48700 48700 0
505 20250401 105000 27603175 48700 48700 48700 48700 0
506 20250401 104900 27603175 48700 48700 48700 48700 2
507 20250401 104800 27505775 48700 48700 48700 48700 0
508 20250401 104700 27505775 48700 48700 48700 48700 1
509 20250401 104600 27457075 48600 48600 48600 48600 10
510 20250401 104500 26971075 48600 48700 48700 48600 38
511 20250401 104400 25123625 48700 48700 48700 48700 0
512 20250401 104300 25123625 48700 48700 48700 48700 0
513 20250401 104200 25123625 48700 48700 48700 48700 0
514 20250401 104100 25123625 48700 48700 48700 48700 0
515 20250401 104000 25123625 48700 48700 48700 48700 6
516 20250401 103900 24831425 48700 48700 48700 48700 0
517 20250401 103800 24831425 48700 48700 48700 48700 2
518 20250401 103700 24734025 48750 48750 48750 48750 4
519 20250401 103600 24539025 48750 48750 48750 48750 0
520 20250401 103500 24539025 48750 48750 48750 48750 0
521 20250401 103400 24539025 48750 48750 48750 48750 4
522 20250401 103300 24344025 48750 48750 48750 48750 0
523 20250401 103200 24344025 48750 48750 48750 48750 0
524 20250401 103100 24344025 48750 48750 48750 48750 1
525 20250401 103000 24295275 48650 48650 48650 48650 0
526 20250401 102900 24295275 48650 48650 48650 48650 0
527 20250401 102800 24295275 48650 48650 48650 48650 1
528 20250401 102700 24246625 48650 48650 48650 48650 0
529 20250401 102600 24246625 48650 48650 48650 48650 0
530 20250401 102500 24246625 48650 48650 48650 48650 45
531 20250401 102400 22057375 48600 48600 48600 48600 24
532 20250401 102300 20890975 48600 48600 48600 48600 0
533 20250401 102200 20890975 48600 48600 48600 48600 0
534 20250401 102100 20890975 48600 48600 48600 48600 0
535 20250401 102000 20890975 48600 48700 48700 48600 69
536 20250401 101900 17536475 48750 48750 48750 48750 0
537 20250401 101800 17536475 48750 48750 48750 48750 2
538 20250401 101700 17438975 48750 48750 48750 48750 0
539 20250401 101600 17438975 48750 48750 48750 48750 0
540 20250401 101500 17438975 48750 48750 48750 48750 3
541 20250401 101400 17292725 48650 48800 48800 48650 309
542 20250401 101300 2246875 48850 48850 48850 48850 0
543 20250401 101200 2246875 48850 48850 48850 48850 2
544 20250401 101100 2149175 48850 48850 48850 48850 0
545 20250401 101000 2149175 48850 48850 48850 48850 0
546 20250401 100900 2149175 48850 48850 48850 48850 1
547 20250401 100800 2100325 48800 48800 48800 48800 0
548 20250401 100700 2100325 48800 48800 48800 48800 0
549 20250401 100600 2100325 48800 48800 48800 48800 0
550 20250401 100500 2100325 48800 48800 48800 48800 0
551 20250401 100400 2100325 48800 48800 48800 48800 5
552 20250401 100300 1856325 48800 48850 48850 48800 3
553 20250401 100200 1709825 48850 48850 48850 48850 0
554 20250401 100100 1709825 48850 48850 48850 48850 0
555 20250401 100000 1709825 48850 48850 48850 48850 4
556 20250401 095900 1514425 48850 48850 48850 48850 0
557 20250401 095800 1514425 48850 48850 48850 48850 2
558 20250401 095700 1416725 48850 48850 48850 48850 2
559 20250401 095600 1319025 48850 48850 48850 48850 3
560 20250401 095500 1172475 48850 48850 48850 48850 0
561 20250401 095400 1172475 48850 48850 48850 48850 2
562 20250401 095300 1074775 48800 48800 48800 48800 0
563 20250401 095200 1074775 48800 48800 48800 48800 0
564 20250401 095100 1074775 48800 48800 48800 48800 0
565 20250401 095000 1074775 48800 48800 48800 48800 0
566 20250401 094900 1074775 48800 48800 48800 48800 0
567 20250401 094800 1074775 48800 48800 48800 48800 2
568 20250401 094700 977175 48850 48850 48850 48850 0
569 20250401 094600 977175 48850 48850 48850 48850 0
570 20250401 094500 977175 48850 48850 48850 48850 0
571 20250401 094400 977175 48850 48850 48850 48850 0
572 20250401 094300 977175 48850 48850 48850 48850 0
573 20250401 094200 977175 48850 48850 48850 48850 0
574 20250401 094100 977175 48850 48850 48850 48850 0
575 20250401 094000 977175 48850 48850 48850 48850 0
576 20250401 093900 977175 48850 48850 48850 48850 0
577 20250401 093800 977175 48850 48850 48850 48850 1
578 20250401 093700 928325 48850 48800 48850 48800 2
579 20250401 093600 830675 48900 48900 48900 48900 0
580 20250401 093500 830675 48900 48900 48900 48900 0
581 20250401 093400 830675 48900 48900 48900 48900 1
582 20250401 093300 781775 48850 48850 48850 48850 2
583 20250401 093200 684075 48850 48850 48850 48850 6
584 20250401 093100 390975 48900 48900 48900 48900 1
585 20250401 093000 342075 48875 48875 48875 48875 0
586 20250401 092900 342075 48875 48875 48875 48875 0
587 20250401 092800 342075 48875 48875 48875 48875 0
588 20250401 092700 342075 48875 48875 48875 48875 0
589 20250401 092600 342075 48875 48875 48875 48875 0
590 20250401 092500 342075 48875 48875 48875 48875 0
591 20250401 092400 342075 48875 48875 48875 48875 0
592 20250401 092300 342075 48875 48875 48875 48875 1
593 20250401 092200 293200 48800 48800 48800 48800 0
594 20250401 092100 293200 48800 48800 48800 48800 0
595 20250401 092000 293200 48800 48800 48800 48800 0
596 20250401 091900 293200 48800 48800 48800 48800 0
597 20250401 091800 293200 48800 48800 48800 48800 0
598 20250401 091700 293200 48800 48800 48800 48800 0
599 20250401 091600 293200 48800 48800 48800 48800 0
600 20250401 091500 293200 48800 48900 48900 48800 4
601 20250401 091400 97900 48900 48900 48900 48900 0
602 20250401 091300 97900 48900 48900 48900 48900 0
603 20250401 091200 97900 48900 48900 48900 48900 0
604 20250401 091100 97900 48900 48900 48900 48900 0
605 20250401 091000 97900 48900 48900 48900 48900 0
606 20250401 090900 97900 48900 48900 48900 48900 0
607 20250401 090800 97900 48900 48900 48900 48900 0
608 20250401 090700 97900 48900 48900 48900 48900 0
609 20250401 090600 97900 48900 48900 48900 48900 1
610 20250401 090500 49000 49000 49000 49000 49000 0
611 20250401 090400 49000 49000 49000 49000 49000 0
612 20250401 090300 49000 49000 49000 49000 49000 1
613 20250401 090200 0 48700 48700 48700 48700 0
614 20250401 090100 0 48700 48700 48700 48700 0
615 20250401 090000 0 48700 48700 48700 48700 0

1
017390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,5000000,0,244250000000,0.00
20250327,0,5000000,0,245250000000,0.00
20250326,0,5000000,0,245750000000,0.00
20250325,0,5000000,0,245250000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 5000000 0 244250000000 0.00
3 20250327 0 5000000 0 245250000000 0.00
4 20250326 0 5000000 0 245750000000 0.00
5 20250325 0 5000000 0 245250000000 0.00