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

616
017940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,266690450,60300,60300,60300,60300,89
20250401,191300,266690450,60300,60300,60300,60300,0
20250401,191200,266690450,60300,60300,60300,60300,0
20250401,191100,266690450,60300,60300,60300,60300,0
20250401,191000,266690450,60300,60300,60300,60300,0
20250401,190900,266690450,60300,60300,60300,60300,0
20250401,190800,266690450,60300,60300,60300,60300,0
20250401,190700,266690450,60300,60300,60300,60300,0
20250401,190600,266690450,60300,60300,60300,60300,0
20250401,190500,266690450,60300,60300,60300,60300,0
20250401,190400,266690450,60300,60300,60300,60300,0
20250401,190300,266690450,60300,60300,60300,60300,0
20250401,190200,266690450,60300,60300,60300,60300,0
20250401,190100,266690450,60300,60300,60300,60300,0
20250401,190000,266690450,60300,60300,60300,60300,0
20250401,185900,266690450,60300,60300,60300,60300,0
20250401,185800,266690450,60300,60300,60300,60300,0
20250401,185700,266690450,60300,60300,60300,60300,0
20250401,185600,266690450,60300,60300,60300,60300,0
20250401,185500,266690450,60300,60300,60300,60300,0
20250401,185400,266690450,60300,60300,60300,60300,0
20250401,185300,266690450,60300,60300,60300,60300,0
20250401,185200,266690450,60300,60300,60300,60300,0
20250401,185100,266690450,60300,60300,60300,60300,0
20250401,185000,266690450,60300,60300,60300,60300,0
20250401,184900,266690450,60300,60300,60300,60300,0
20250401,184800,266690450,60300,60300,60300,60300,0
20250401,184700,266690450,60300,60300,60300,60300,0
20250401,184600,266690450,60300,60300,60300,60300,0
20250401,184500,266690450,60300,60300,60300,60300,0
20250401,184400,266690450,60300,60300,60300,60300,89
20250401,184300,266690450,60300,60300,60300,60300,0
20250401,184200,266690450,60300,60300,60300,60300,0
20250401,184100,266690450,60300,60300,60300,60300,0
20250401,184000,266690450,60300,60300,60300,60300,0
20250401,183900,266690450,60300,60300,60300,60300,0
20250401,183800,266690450,60300,60300,60300,60300,0
20250401,183700,266690450,60300,60300,60300,60300,0
20250401,183600,266690450,60300,60300,60300,60300,0
20250401,183500,266690450,60300,60300,60300,60300,0
20250401,183400,266690450,60300,60300,60300,60300,0
20250401,183300,266690450,60300,60300,60300,60300,0
20250401,183200,266690450,60300,60300,60300,60300,0
20250401,183100,266690450,60300,60300,60300,60300,0
20250401,183000,266690450,60300,60300,60300,60300,0
20250401,182900,266690450,60300,60300,60300,60300,0
20250401,182800,266690450,60300,60300,60300,60300,0
20250401,182700,266690450,60300,60300,60300,60300,0
20250401,182600,266690450,60300,60300,60300,60300,0
20250401,182500,266690450,60300,60300,60300,60300,0
20250401,182400,266690450,60300,60300,60300,60300,0
20250401,182300,266690450,60300,60300,60300,60300,0
20250401,182200,266690450,60300,60300,60300,60300,0
20250401,182100,266690450,60300,60300,60300,60300,0
20250401,182000,266690450,60300,60300,60300,60300,0
20250401,181900,266690450,60300,60300,60300,60300,0
20250401,181800,266690450,60300,60300,60300,60300,0
20250401,181700,266690450,60300,60300,60300,60300,0
20250401,181600,266690450,60300,60300,60300,60300,0
20250401,181500,266690450,60300,60300,60300,60300,0
20250401,181400,266690450,60300,60300,60300,60300,89
20250401,181300,266690450,60300,60300,60300,60300,0
20250401,181200,266690450,60300,60300,60300,60300,0
20250401,181100,266690450,60300,60300,60300,60300,0
20250401,181000,266690450,60300,60300,60300,60300,0
20250401,180900,266690450,60300,60300,60300,60300,0
20250401,180800,266690450,60300,60300,60300,60300,0
20250401,180700,266690450,60300,60300,60300,60300,0
20250401,180600,266690450,60300,60300,60300,60300,0
20250401,180500,266690450,60300,60300,60300,60300,0
20250401,180400,266690450,60300,60300,60300,60300,0
20250401,180300,266690450,60300,60300,60300,60300,0
20250401,180200,266690450,60300,60300,60300,60300,0
20250401,180100,266690450,60300,60300,60300,60300,0
20250401,180000,266690450,60300,60300,60300,60300,0
20250401,175900,266690450,60300,60300,60300,60300,0
20250401,175800,266690450,60300,60300,60300,60300,0
20250401,175700,266690450,60300,60300,60300,60300,0
20250401,175600,266690450,60300,60300,60300,60300,0
20250401,175500,266690450,60300,60300,60300,60300,0
20250401,175400,266690450,60300,60300,60300,60300,0
20250401,175300,266690450,60300,60300,60300,60300,0
20250401,175200,266690450,60300,60300,60300,60300,0
20250401,175100,266690450,60300,60300,60300,60300,0
20250401,175000,266690450,60300,60300,60300,60300,0
20250401,174900,266690450,60300,60300,60300,60300,0
20250401,174800,266690450,60300,60300,60300,60300,0
20250401,174700,266690450,60300,60300,60300,60300,0
20250401,174600,266690450,60300,60300,60300,60300,0
20250401,174500,266690450,60300,60300,60300,60300,0
20250401,174400,266690450,60300,60300,60300,60300,89
20250401,174300,266690450,60300,60300,60300,60300,0
20250401,174200,266690450,60300,60300,60300,60300,0
20250401,174100,266690450,60300,60300,60300,60300,0
20250401,174000,266690450,60300,60300,60300,60300,0
20250401,173900,266690450,60300,60300,60300,60300,0
20250401,173800,266690450,60300,60300,60300,60300,0
20250401,173700,266690450,60300,60300,60300,60300,0
20250401,173600,266690450,60300,60300,60300,60300,0
20250401,173500,266690450,60300,60300,60300,60300,0
20250401,173400,266690450,60300,60300,60300,60300,0
20250401,173300,266690450,60300,60300,60300,60300,0
20250401,173200,266690450,60300,60300,60300,60300,0
20250401,173100,266690450,60300,60300,60300,60300,0
20250401,173000,266690450,60300,60300,60300,60300,0
20250401,172900,266690450,60300,60300,60300,60300,0
20250401,172800,266690450,60300,60300,60300,60300,0
20250401,172700,266690450,60300,60300,60300,60300,0
20250401,172600,266690450,60300,60300,60300,60300,0
20250401,172500,266690450,60300,60300,60300,60300,0
20250401,172400,266690450,60300,60300,60300,60300,0
20250401,172300,266690450,60300,60300,60300,60300,0
20250401,172200,266690450,60300,60300,60300,60300,0
20250401,172100,266690450,60300,60300,60300,60300,0
20250401,172000,266690450,60300,60300,60300,60300,0
20250401,171900,266690450,60300,60300,60300,60300,0
20250401,171800,266690450,60300,60300,60300,60300,0
20250401,171700,266690450,60300,60300,60300,60300,0
20250401,171600,266690450,60300,60300,60300,60300,0
20250401,171500,266690450,60300,60300,60300,60300,0
20250401,171400,266690450,60300,60300,60300,60300,89
20250401,171300,266690450,60300,60300,60300,60300,0
20250401,171200,266690450,60300,60300,60300,60300,0
20250401,171100,266690450,60300,60300,60300,60300,0
20250401,171000,266690450,60300,60300,60300,60300,0
20250401,170900,266690450,60300,60300,60300,60300,0
20250401,170800,266690450,60300,60300,60300,60300,0
20250401,170700,266690450,60300,60300,60300,60300,0
20250401,170600,266690450,60300,60300,60300,60300,0
20250401,170500,266690450,60300,60300,60300,60300,0
20250401,170400,266690450,60300,60300,60300,60300,0
20250401,170300,266690450,60300,60300,60300,60300,0
20250401,170200,266690450,60300,60300,60300,60300,0
20250401,170100,266690450,60300,60300,60300,60300,0
20250401,170000,266690450,60300,60300,60300,60300,0
20250401,165900,266690450,60300,60300,60300,60300,0
20250401,165800,266690450,60300,60300,60300,60300,0
20250401,165700,266690450,60300,60300,60300,60300,0
20250401,165600,266690450,60300,60300,60300,60300,0
20250401,165500,266690450,60300,60300,60300,60300,0
20250401,165400,266690450,60300,60300,60300,60300,0
20250401,165300,266690450,60300,60300,60300,60300,0
20250401,165200,266690450,60300,60300,60300,60300,0
20250401,165100,266690450,60300,60300,60300,60300,0
20250401,165000,266690450,60300,60300,60300,60300,0
20250401,164900,266690450,60300,60300,60300,60300,0
20250401,164800,266690450,60300,60300,60300,60300,0
20250401,164700,266690450,60300,60300,60300,60300,0
20250401,164600,266690450,60300,60300,60300,60300,0
20250401,164500,266690450,60300,60300,60300,60300,0
20250401,164400,266690450,60300,60300,60300,60300,89
20250401,164300,266690450,60300,60300,60300,60300,0
20250401,164200,266690450,60300,60300,60300,60300,0
20250401,164100,266690450,60300,60300,60300,60300,0
20250401,164000,266690450,60300,60300,60300,60300,0
20250401,163900,266690450,60300,60300,60300,60300,0
20250401,163800,266690450,60300,60300,60300,60300,0
20250401,163700,266690450,60300,60300,60300,60300,0
20250401,163600,266690450,60300,60300,60300,60300,0
20250401,163500,266690450,60300,60300,60300,60300,0
20250401,163400,266690450,60300,60300,60300,60300,0
20250401,163300,266690450,60300,60300,60300,60300,0
20250401,163200,266690450,60300,60300,60300,60300,0
20250401,163100,266690450,60300,60300,60300,60300,0
20250401,163000,266690450,60300,60300,60300,60300,0
20250401,162900,266690450,60300,60300,60300,60300,0
20250401,162800,266690450,60300,60300,60300,60300,0
20250401,162700,266690450,60300,60300,60300,60300,0
20250401,162600,266690450,60300,60300,60300,60300,0
20250401,162500,266690450,60300,60300,60300,60300,0
20250401,162400,266690450,60300,60300,60300,60300,0
20250401,162300,266690450,60300,60300,60300,60300,0
20250401,162200,266690450,60300,60300,60300,60300,0
20250401,162100,266690450,60300,60300,60300,60300,0
20250401,162000,266690450,60300,60300,60300,60300,0
20250401,161900,266690450,60300,60300,60300,60300,0
20250401,161800,266690450,60300,60300,60300,60300,0
20250401,161700,266690450,60300,60300,60300,60300,0
20250401,161600,266690450,60300,60300,60300,60300,0
20250401,161500,266690450,60300,60300,60300,60300,0
20250401,161400,266690450,60300,60300,60300,60300,89
20250401,161300,266690450,60300,60300,60300,60300,0
20250401,161200,266690450,60300,60300,60300,60300,0
20250401,161100,266690450,60300,60300,60300,60300,0
20250401,161000,266690450,60300,60300,60300,60300,0
20250401,160900,266690450,60300,60300,60300,60300,0
20250401,160800,266690450,60300,60300,60300,60300,0
20250401,160700,266690450,60300,60300,60300,60300,0
20250401,160600,266690450,60300,60300,60300,60300,0
20250401,160500,266690450,60300,60300,60300,60300,0
20250401,160400,266690450,60300,60300,60300,60300,0
20250401,160300,266690450,60300,60300,60300,60300,0
20250401,160200,266690450,60300,60300,60300,60300,0
20250401,160100,266690450,60300,60300,60300,60300,0
20250401,160000,266690450,60300,60300,60300,60300,0
20250401,155900,266690450,60300,60300,60300,60300,0
20250401,155800,266690450,60300,60300,60300,60300,0
20250401,155700,266690450,60300,60300,60300,60300,0
20250401,155600,266690450,60300,60300,60300,60300,0
20250401,155500,266690450,60300,60300,60300,60300,0
20250401,155400,266690450,60300,60300,60300,60300,0
20250401,155300,266690450,60300,60300,60300,60300,0
20250401,155200,266690450,60300,60300,60300,60300,0
20250401,155100,266690450,60300,60300,60300,60300,0
20250401,155000,266690450,60300,60300,60300,60300,0
20250401,154900,266690450,60300,60300,60300,60300,0
20250401,154800,266690450,60300,60300,60300,60300,0
20250401,154700,266690450,60300,60300,60300,60300,0
20250401,154600,266690450,60300,60300,60300,60300,0
20250401,154500,266690450,60300,60300,60300,60300,0
20250401,154400,266690450,60300,60300,60300,60300,89
20250401,154300,266690450,60300,60300,60300,60300,0
20250401,154200,266690450,60300,60300,60300,60300,0
20250401,154100,266690450,60300,60300,60300,60300,0
20250401,154000,266690450,60300,60300,60300,60300,0
20250401,153900,266690450,60300,60300,60300,60300,0
20250401,153800,266690450,60300,60300,60300,60300,0
20250401,153700,266690450,60300,60300,60300,60300,0
20250401,153600,266690450,60300,60300,60300,60300,0
20250401,153500,266690450,60300,60300,60300,60300,0
20250401,153400,266690450,60300,60300,60300,60300,0
20250401,153300,266690450,60300,60300,60300,60300,0
20250401,153200,266690450,60300,60300,60300,60300,0
20250401,153100,266690450,60300,60300,60300,60300,0
20250401,153000,266690450,60300,60300,60300,60300,89
20250401,152900,261323750,60000,60000,60000,60000,0
20250401,152800,261323750,60000,60000,60000,60000,0
20250401,152700,261323750,60000,60000,60000,60000,0
20250401,152600,261323750,60000,60000,60000,60000,0
20250401,152500,261323750,60000,60000,60000,60000,0
20250401,152400,261323750,60000,60000,60000,60000,0
20250401,152300,261323750,60000,60000,60000,60000,0
20250401,152200,261323750,60000,60000,60000,60000,0
20250401,152100,261323750,60000,60000,60000,60000,0
20250401,152000,261323750,60000,60000,60000,60000,0
20250401,151900,261323750,60000,60000,60200,60000,7
20250401,151800,260903350,60200,60000,60200,60000,7
20250401,151700,260482750,60300,60300,60300,60000,6
20250401,151600,260121850,60000,60000,60000,60000,3
20250401,151500,259941850,60200,60100,60200,60000,7
20250401,151400,259521150,60300,60300,60300,60000,16
20250401,151300,258557550,60000,60200,60300,60000,138
20250401,151200,250248150,60200,60200,60200,60200,0
20250401,151100,250248150,60200,60200,60200,60000,4
20250401,151000,250007650,60200,60000,60200,60000,7
20250401,150900,249587450,60000,60000,60000,60000,0
20250401,150800,249587450,60000,60000,60000,60000,4
20250401,150700,249347450,60000,60000,60000,60000,10
20250401,150600,248747450,60200,60200,60200,60200,0
20250401,150500,248747450,60200,60200,60200,60200,0
20250401,150400,248747450,60200,60200,60200,60200,0
20250401,150300,248747450,60200,60200,60200,60200,0
20250401,150200,248747450,60200,60000,60200,60000,8
20250401,150100,248267250,60200,60200,60200,60200,0
20250401,150000,248267250,60200,60200,60200,60200,0
20250401,145900,248267250,60200,60000,60200,60000,17
20250401,145800,247246750,59900,59900,59900,59900,3
20250401,145700,247067050,59900,59800,59900,59700,37
20250401,145600,244854450,59800,59800,59800,59800,0
20250401,145500,244854450,59800,59800,59800,59800,1
20250401,145400,244794650,59800,59800,59800,59800,6
20250401,145300,244435850,60000,60000,60000,60000,0
20250401,145200,244435850,60000,60000,60000,60000,0
20250401,145100,244435850,60000,60000,60000,60000,0
20250401,145000,244435850,60000,59800,60000,59800,6
20250401,144900,244076650,59900,59900,59900,59900,1
20250401,144800,244016750,59800,59800,59800,59800,2
20250401,144700,243897150,60000,60000,60000,60000,0
20250401,144600,243897150,60000,59800,60000,59800,10
20250401,144500,243298750,60100,60000,60100,59800,39
20250401,144400,240961350,60200,60100,60200,60000,152
20250401,144300,231827150,60200,60200,60200,60200,0
20250401,144200,231827150,60200,60200,60200,60200,0
20250401,144100,231827150,60200,60200,60200,60200,0
20250401,144000,231827150,60200,60200,60200,60200,0
20250401,143900,231827150,60200,60200,60200,60200,0
20250401,143800,231827150,60200,60200,60200,60200,0
20250401,143700,231827150,60200,60200,60200,60200,0
20250401,143600,231827150,60200,60200,60200,60200,0
20250401,143500,231827150,60200,60200,60200,60200,0
20250401,143400,231827150,60200,60200,60200,60200,0
20250401,143300,231827150,60200,60200,60200,60200,0
20250401,143200,231827150,60200,60200,60200,60200,0
20250401,143100,231827150,60200,60200,60200,60200,0
20250401,143000,231827150,60200,60200,60200,60200,2
20250401,142900,231706750,60200,60200,60200,60200,9
20250401,142800,231164950,60300,60300,60300,60300,0
20250401,142700,231164950,60300,60300,60300,60300,0
20250401,142600,231164950,60300,60200,60300,60200,8
20250401,142500,230683250,60200,60200,60200,60200,1
20250401,142400,230623050,60300,60300,60300,60300,0
20250401,142300,230623050,60300,60300,60300,60300,0
20250401,142200,230623050,60300,60300,60300,60300,0
20250401,142100,230623050,60300,60300,60300,60300,0
20250401,142000,230623050,60300,60200,60300,60200,2
20250401,141900,230502550,60300,60300,60300,60300,0
20250401,141800,230502550,60300,60200,60300,60200,35
20250401,141700,228395450,60300,60300,60300,60300,0
20250401,141600,228395450,60300,60300,60300,60300,0
20250401,141500,228395450,60300,60300,60300,60300,1
20250401,141400,228335150,60300,60300,60300,60300,0
20250401,141300,228335150,60300,60300,60300,60300,0
20250401,141200,228335150,60300,60300,60300,60300,0
20250401,141100,228335150,60300,60200,60300,60200,33
20250401,141000,226348250,60400,60400,60400,60400,0
20250401,140900,226348250,60400,60400,60400,60400,0
20250401,140800,226348250,60400,60400,60400,60400,0
20250401,140700,226348250,60400,60400,60400,60400,0
20250401,140600,226348250,60400,60400,60400,60400,12
20250401,140500,225623450,60400,60400,60400,60400,0
20250401,140400,225623450,60400,60400,60400,60400,0
20250401,140300,225623450,60400,60400,60400,60400,0
20250401,140200,225623450,60400,60200,60400,60200,6
20250401,140100,225262050,60300,60300,60300,60300,0
20250401,140000,225262050,60300,60300,60300,60300,0
20250401,135900,225262050,60300,60300,60300,60300,0
20250401,135800,225262050,60300,60300,60300,60300,0
20250401,135700,225262050,60300,60200,60300,60200,3
20250401,135600,225081350,60200,60200,60200,60200,1
20250401,135500,225021150,60200,60200,60200,60200,1
20250401,135400,224960950,60100,60100,60100,60100,0
20250401,135300,224960950,60100,60100,60100,60100,0
20250401,135200,224960950,60100,60100,60100,60100,0
20250401,135100,224960950,60100,60200,60200,60100,3
20250401,135000,224780450,60200,60200,60200,60200,0
20250401,134900,224780450,60200,60200,60200,60200,0
20250401,134800,224780450,60200,60200,60200,60200,0
20250401,134700,224780450,60200,60200,60200,60200,0
20250401,134600,224780450,60200,60200,60200,60200,19
20250401,134500,223636650,60400,60300,60400,60300,14
20250401,134400,222792250,60100,60200,60400,60100,115
20250401,134300,215867950,60200,60200,60200,60200,0
20250401,134200,215867950,60200,60200,60200,60200,0
20250401,134100,215867950,60200,60200,60200,60200,0
20250401,134000,215867950,60200,60200,60200,60200,0
20250401,133900,215867950,60200,60200,60200,60200,0
20250401,133800,215867950,60200,60100,60200,60100,7
20250401,133700,215447150,60100,60100,60100,60100,0
20250401,133600,215447150,60100,60100,60100,60100,0
20250401,133500,215447150,60100,60100,60100,60100,0
20250401,133400,215447150,60100,60100,60100,60100,8
20250401,133300,214966350,60100,60100,60100,60100,0
20250401,133200,214966350,60100,60100,60100,60100,0
20250401,133100,214966350,60100,60000,60100,60000,16
20250401,133000,214006250,60000,60000,60000,60000,0
20250401,132900,214006250,60000,60200,60200,60000,22
20250401,132800,212684650,60200,60200,60200,60200,0
20250401,132700,212684650,60200,60200,60200,60200,0
20250401,132600,212684650,60200,60200,60200,60200,0
20250401,132500,212684650,60200,60200,60200,60200,0
20250401,132400,212684650,60200,60200,60200,60200,0
20250401,132300,212684650,60200,60200,60200,60200,0
20250401,132200,212684650,60200,60200,60200,60200,0
20250401,132100,212684650,60200,60000,60200,60000,7
20250401,132000,212264450,60200,60100,60200,60100,24
20250401,131900,210821750,60200,60200,60200,60200,1
20250401,131800,210761550,60200,60200,60200,60200,0
20250401,131700,210761550,60200,60200,60200,60200,0
20250401,131600,210761550,60200,60200,60200,60200,7
20250401,131500,210340150,60200,60200,60200,60200,0
20250401,131400,210340150,60200,60200,60200,60200,9
20250401,131300,209798350,60200,60100,60200,60100,18
20250401,131200,208716250,60100,60100,60100,60100,7
20250401,131100,208295550,60000,60000,60000,60000,0
20250401,131000,208295550,60000,60000,60000,60000,1
20250401,130900,208235550,60000,60000,60000,60000,0
20250401,130800,208235550,60000,60000,60000,60000,0
20250401,130700,208235550,60000,60000,60000,60000,0
20250401,130600,208235550,60000,60000,60000,60000,0
20250401,130500,208235550,60000,60000,60000,60000,1
20250401,130400,208175550,60100,60100,60100,60100,0
20250401,130300,208175550,60100,60100,60100,60000,17
20250401,130200,207155050,60000,60000,60000,60000,2
20250401,130100,207035050,60200,60200,60200,60200,0
20250401,130000,207035050,60200,60300,60300,60200,12
20250401,125900,206312550,60300,60300,60300,60300,1
20250401,125800,206252250,60300,60300,60300,60300,3
20250401,125700,206071350,60200,60300,60300,60200,2
20250401,125600,205950850,60200,60200,60200,60200,0
20250401,125500,205950850,60200,60200,60200,60200,2
20250401,125400,205830450,60300,60300,60300,60300,1
20250401,125300,205770150,60300,60300,60300,60300,3
20250401,125200,205589250,60300,60200,60300,60200,16
20250401,125100,204625850,60300,60300,60300,60300,1
20250401,125000,204565550,60300,60300,60300,60300,0
20250401,124900,204565550,60300,60300,60300,60300,0
20250401,124800,204565550,60300,60100,60300,60000,4
20250401,124700,204325150,60000,60200,60300,60000,5
20250401,124600,204024450,60000,60000,60000,60000,0
20250401,124500,204024450,60000,60200,60300,60000,13
20250401,124400,203241850,60300,60300,60300,60300,2
20250401,124300,203121250,60300,60300,60300,60300,1
20250401,124200,203060950,60300,60300,60300,60300,0
20250401,124100,203060950,60300,60300,60300,60300,0
20250401,124000,203060950,60300,60200,60300,60200,12
20250401,123900,202338350,60200,60200,60200,60200,0
20250401,123800,202338350,60200,60200,60200,60200,7
20250401,123700,201916950,60300,60300,60300,60300,1
20250401,123600,201856650,60100,60100,60100,60100,0
20250401,123500,201856650,60100,60200,60200,60100,4
20250401,123400,201616050,60000,60000,60000,60000,2
20250401,123300,201496050,60300,60200,60300,60000,24
20250401,123200,200054650,60100,60100,60100,60100,1
20250401,123100,199994550,60300,60300,60300,60200,20
20250401,123000,198789650,60300,60300,60300,60300,0
20250401,122900,198789650,60300,60200,60300,60200,36
20250401,122800,196620350,60200,60100,60200,60100,33
20250401,122700,194636550,60200,60200,60200,60200,1
20250401,122600,194576350,60200,60200,60200,60200,1
20250401,122500,194516150,60200,60200,60200,60200,0
20250401,122400,194516150,60200,60200,60200,60200,0
20250401,122300,194516150,60200,60100,60200,60100,2
20250401,122200,194395850,60100,60100,60100,60100,1
20250401,122100,194335750,60100,60100,60100,60100,1
20250401,122000,194275650,60100,60100,60100,60100,7
20250401,121900,193854950,60100,60100,60100,60100,1
20250401,121800,193794850,60100,60100,60100,60100,3
20250401,121700,193614550,60200,60100,60200,60100,8
20250401,121600,193133650,60200,60200,60200,60200,2
20250401,121500,193013250,60200,60100,60200,60100,3
20250401,121400,192832750,60200,60100,60200,60100,8
20250401,121300,192351650,60200,60200,60200,60200,2
20250401,121200,192231250,60200,60200,60200,60200,2
20250401,121100,192110850,60300,60200,60300,60200,3
20250401,121000,191930150,60300,60200,60300,60000,68
20250401,120900,187846950,60300,60300,60300,60300,0
20250401,120800,187846950,60300,60300,60300,60300,0
20250401,120700,187846950,60300,60200,60300,60200,12
20250401,120600,187124350,60200,60100,60200,60100,2
20250401,120500,187004050,60200,60100,60200,60000,10
20250401,120400,186402850,60100,60100,60100,60100,5
20250401,120300,186102350,60200,60200,60200,60200,3
20250401,120200,185921750,60200,60200,60200,60200,0
20250401,120100,185921750,60200,60200,60200,60100,10
20250401,120000,185320550,60200,60200,60200,60200,0
20250401,115900,185320550,60200,60300,60300,60200,4
20250401,115800,185079650,60200,60200,60200,60200,1
20250401,115700,185019450,60200,60200,60200,60200,1
20250401,115600,184959250,60300,60300,60300,60300,0
20250401,115500,184959250,60300,60300,60300,60300,2
20250401,115400,184838650,60200,60300,60300,60200,8
20250401,115300,184356750,60200,60100,60200,60100,16
20250401,115200,183395050,60200,60100,60200,60100,14
20250401,115100,182553450,60100,60100,60100,60100,0
20250401,115000,182553450,60100,60200,60200,60000,20
20250401,114900,181352850,60300,60200,60300,60200,5
20250401,114800,181051750,60200,60200,60200,60200,1
20250401,114700,180991550,60300,60300,60300,60200,4
20250401,114600,180750550,60200,60200,60200,60200,0
20250401,114500,180750550,60200,60300,60300,60200,3
20250401,114400,180569850,60300,60300,60300,60300,0
20250401,114300,180569850,60300,60200,60300,60200,12
20250401,114200,179847250,60200,60100,60300,60100,33
20250401,114100,177860750,60200,60200,60200,60200,2
20250401,114000,177740350,60200,60200,60200,60200,4
20250401,113900,177499550,60200,60200,60200,60200,0
20250401,113800,177499550,60200,60200,60200,60200,0
20250401,113700,177499550,60200,60200,60300,60100,33
20250401,113600,175514850,60200,60200,60200,60200,10
20250401,113500,174912850,60000,60000,60000,60000,3
20250401,113400,174732850,60200,60200,60200,60200,1
20250401,113300,174672650,60300,60300,60300,60200,8
20250401,113200,174190450,60300,60300,60300,60300,1
20250401,113100,174130150,60200,60100,60200,60100,21
20250401,113000,172867350,60100,60200,60200,60100,13
20250401,112900,172085150,60300,60300,60300,60300,0
20250401,112800,172085150,60300,60300,60300,60300,4
20250401,112700,171843950,60100,60100,60300,60100,265
20250401,112600,155880650,60100,60100,60100,60100,1
20250401,112500,155820550,60100,60100,60100,59900,170
20250401,112400,145604550,60100,60100,60100,60100,2
20250401,112300,145484350,59900,60000,60100,59900,60
20250401,112200,141889250,60000,60000,60000,60000,0
20250401,112100,141889250,60000,60000,60000,60000,1
20250401,112000,141829250,59900,60000,60000,59900,19
20250401,111900,140689450,60000,60000,60000,60000,1
20250401,111800,140629450,60000,60000,60000,60000,0
20250401,111700,140629450,60000,60000,60000,60000,0
20250401,111600,140629450,60000,59800,60000,59800,4
20250401,111500,140389850,59700,59800,60000,59700,224
20250401,111400,126968850,59900,59900,59900,59900,1
20250401,111300,126908950,59900,59800,60000,59800,30
20250401,111200,125111950,59800,59900,59900,59800,2
20250401,111100,124992250,59900,59900,59900,59900,1
20250401,111000,124932350,59900,59900,59900,59900,3
20250401,110900,124752650,59800,59700,59900,59700,122
20250401,110800,117460550,59500,59500,59500,59500,0
20250401,110700,117460550,59500,59500,59700,59400,54
20250401,110600,114244950,59400,59600,59600,59400,60
20250401,110500,110674950,59600,59600,59600,59600,1
20250401,110400,110615350,59600,59600,59600,59600,1
20250401,110300,110555750,59600,59600,59600,59600,3
20250401,110200,110376950,59600,59600,59600,59600,1
20250401,110100,110317350,59600,59600,59600,59600,0
20250401,110000,110317350,59600,59600,59600,59600,3
20250401,105900,110138550,59600,59600,59600,59600,3
20250401,105800,109959750,59600,59700,59700,59500,9
20250401,105700,109423650,59700,59700,59700,59600,33
20250401,105600,107456250,59600,59700,59700,59600,2
20250401,105500,107336950,59700,59700,59800,59700,11
20250401,105400,106680150,59700,59700,59700,59700,0
20250401,105300,106680150,59700,59700,59700,59500,6
20250401,105200,106322650,59700,59800,59800,59600,15
20250401,105100,105427050,59800,59800,59800,59800,0
20250401,105000,105427050,59800,59700,59800,59700,3
20250401,104900,105247850,59600,59800,59800,59600,15
20250401,104800,104352650,59800,59750,59800,59650,90
20250401,104700,98979500,59800,59800,59800,59800,0
20250401,104600,98979500,59800,59800,59800,59800,3
20250401,104500,98800100,59800,59800,59800,59800,6
20250401,104400,98441300,59800,59900,59900,59800,31
20250401,104300,96587400,59900,59900,59900,59900,0
20250401,104200,96587400,59900,59700,59900,59700,179
20250401,104100,85896100,59700,59700,59700,59700,1
20250401,104000,85836400,59700,59700,59700,59700,0
20250401,103900,85836400,59700,59700,59700,59700,2
20250401,103800,85717000,59600,59600,59600,59600,25
20250401,103700,84227000,59700,59700,59700,59700,3
20250401,103600,84047900,59600,59700,59700,59600,6
20250401,103500,83689900,59600,59600,59600,59600,1
20250401,103400,83630300,59500,59600,59700,59500,12
20250401,103300,82914800,59600,59600,59600,59600,0
20250401,103200,82914800,59600,59600,59600,59600,1
20250401,103100,82855200,59600,59600,59700,59600,27
20250401,103000,81245600,59600,59600,59600,59600,0
20250401,102900,81245600,59600,59600,59600,59600,6
20250401,102800,80888000,59600,59600,59600,59600,12
20250401,102700,80172800,59700,59700,59700,59700,1
20250401,102600,80113100,59500,59500,59500,59500,0
20250401,102500,80113100,59500,59500,59500,59500,1
20250401,102400,80053600,59700,59700,59700,59700,1
20250401,102300,79993900,59700,59700,59700,59700,0
20250401,102200,79993900,59700,59500,59700,59500,40
20250401,102100,77612300,59700,59700,59700,59700,0
20250401,102000,77612300,59700,59700,59700,59700,0
20250401,101900,77612300,59700,59700,59700,59700,0
20250401,101800,77612300,59700,59700,59700,59400,45
20250401,101700,74936600,59700,59400,59700,59400,48
20250401,101600,72083000,59700,59700,59700,59700,0
20250401,101500,72083000,59700,59700,59700,59700,0
20250401,101400,72083000,59700,59700,59700,59700,0
20250401,101300,72083000,59700,59600,59700,59400,161
20250401,101200,62494300,59700,59500,59700,59400,147
20250401,101100,53741200,59500,59500,59500,59500,0
20250401,101000,53741200,59500,59500,59500,59300,12
20250401,100900,53028200,59500,59500,59500,59500,0
20250401,100800,53028200,59500,59500,59500,59500,0
20250401,100700,53028200,59500,59500,59500,59300,152
20250401,100600,44008200,59500,59400,59500,59400,23
20250401,100500,42641700,59500,59500,59500,59500,0
20250401,100400,42641700,59500,59500,59500,59300,13
20250401,100300,41870000,59500,59500,59500,59500,0
20250401,100200,41870000,59500,59500,59500,59500,0
20250401,100100,41870000,59500,59400,59500,59300,41
20250401,100000,39431600,59400,59500,59500,59400,4
20250401,095900,39193900,59400,59400,59400,59400,0
20250401,095800,39193900,59400,59400,59400,59400,9
20250401,095700,38659300,59400,59400,59400,59400,0
20250401,095600,38659300,59400,59500,59500,59300,8
20250401,095500,38183700,59400,59400,59400,59400,9
20250401,095400,37649100,59400,59400,59400,59400,0
20250401,095300,37649100,59400,59400,59400,59400,0
20250401,095200,37649100,59400,59400,59400,59400,0
20250401,095100,37649100,59400,59400,59400,59400,0
20250401,095000,37649100,59400,59400,59400,59400,2
20250401,094900,37530300,59600,59600,59700,59400,64
20250401,094800,33725700,59700,59700,59700,59700,0
20250401,094700,33725700,59700,59700,59700,59700,1
20250401,094600,33666000,59700,59600,59700,59600,3
20250401,094500,33487000,59600,59600,59600,59600,1
20250401,094400,33427400,59300,59400,59600,59300,5
20250401,094300,33130400,59600,59600,59600,59600,0
20250401,094200,33130400,59600,59600,59600,59300,23
20250401,094100,31761400,59600,59600,59600,59600,0
20250401,094000,31761400,59600,59600,59600,59600,0
20250401,093900,31761400,59600,59600,59600,59600,0
20250401,093800,31761400,59600,59600,59600,59300,29
20250401,093700,30040200,59300,59300,59300,59300,0
20250401,093600,30040200,59300,59300,59300,59300,0
20250401,093500,30040200,59300,59500,59600,59300,13
20250401,093400,29267700,59500,59500,59500,59500,2
20250401,093300,29148700,59500,59500,59500,59500,5
20250401,093200,28851200,59500,59600,59600,59500,3
20250401,093100,28672600,59600,59500,59600,59500,2
20250401,093000,28553500,59500,59500,59500,59500,1
20250401,092900,28494000,59400,59400,59400,59400,0
20250401,092800,28494000,59400,59400,59400,59400,0
20250401,092700,28494000,59400,59400,59400,59400,2
20250401,092600,28375200,59400,59400,59400,59300,68
20250401,092500,24339900,59500,59500,59500,59500,6
20250401,092400,23982900,59500,59500,59500,59500,0
20250401,092300,23982900,59500,59600,59600,59500,30
20250401,092200,22197800,59600,59600,59600,59600,21
20250401,092100,20946200,59600,59600,59600,59600,21
20250401,092000,19694600,59600,59600,59600,59600,0
20250401,091900,19694600,59600,59600,59600,59600,0
20250401,091800,19694600,59600,59600,59600,59600,5
20250401,091700,19396600,59600,59600,59600,59600,0
20250401,091600,19396600,59600,59600,59600,59600,48
20250401,091500,16535800,59600,59600,59600,59600,0
20250401,091400,16535800,59600,59600,59600,59600,6
20250401,091300,16178200,59600,59600,59600,59600,0
20250401,091200,16178200,59600,59600,59600,59600,0
20250401,091100,16178200,59600,59600,59600,59600,8
20250401,091000,15701400,59600,59600,59600,59600,0
20250401,090900,15701400,59600,59600,59600,59600,26
20250401,090800,14151800,59700,59800,59800,59600,111
20250401,090700,7528300,59800,59800,59800,59700,102
20250401,090600,1429100,59700,59600,59700,59600,8
20250401,090500,951800,59500,59500,59500,59500,0
20250401,090400,951800,59500,59500,59500,59500,0
20250401,090300,951800,59500,59500,59500,59500,0
20250401,090200,951800,59500,59500,59500,59500,8
20250401,090100,475800,59500,59500,59500,59500,2
20250401,090000,356800,59200,59600,59600,59200,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 266690450 60300 60300 60300 60300 89
3 20250401 191300 266690450 60300 60300 60300 60300 0
4 20250401 191200 266690450 60300 60300 60300 60300 0
5 20250401 191100 266690450 60300 60300 60300 60300 0
6 20250401 191000 266690450 60300 60300 60300 60300 0
7 20250401 190900 266690450 60300 60300 60300 60300 0
8 20250401 190800 266690450 60300 60300 60300 60300 0
9 20250401 190700 266690450 60300 60300 60300 60300 0
10 20250401 190600 266690450 60300 60300 60300 60300 0
11 20250401 190500 266690450 60300 60300 60300 60300 0
12 20250401 190400 266690450 60300 60300 60300 60300 0
13 20250401 190300 266690450 60300 60300 60300 60300 0
14 20250401 190200 266690450 60300 60300 60300 60300 0
15 20250401 190100 266690450 60300 60300 60300 60300 0
16 20250401 190000 266690450 60300 60300 60300 60300 0
17 20250401 185900 266690450 60300 60300 60300 60300 0
18 20250401 185800 266690450 60300 60300 60300 60300 0
19 20250401 185700 266690450 60300 60300 60300 60300 0
20 20250401 185600 266690450 60300 60300 60300 60300 0
21 20250401 185500 266690450 60300 60300 60300 60300 0
22 20250401 185400 266690450 60300 60300 60300 60300 0
23 20250401 185300 266690450 60300 60300 60300 60300 0
24 20250401 185200 266690450 60300 60300 60300 60300 0
25 20250401 185100 266690450 60300 60300 60300 60300 0
26 20250401 185000 266690450 60300 60300 60300 60300 0
27 20250401 184900 266690450 60300 60300 60300 60300 0
28 20250401 184800 266690450 60300 60300 60300 60300 0
29 20250401 184700 266690450 60300 60300 60300 60300 0
30 20250401 184600 266690450 60300 60300 60300 60300 0
31 20250401 184500 266690450 60300 60300 60300 60300 0
32 20250401 184400 266690450 60300 60300 60300 60300 89
33 20250401 184300 266690450 60300 60300 60300 60300 0
34 20250401 184200 266690450 60300 60300 60300 60300 0
35 20250401 184100 266690450 60300 60300 60300 60300 0
36 20250401 184000 266690450 60300 60300 60300 60300 0
37 20250401 183900 266690450 60300 60300 60300 60300 0
38 20250401 183800 266690450 60300 60300 60300 60300 0
39 20250401 183700 266690450 60300 60300 60300 60300 0
40 20250401 183600 266690450 60300 60300 60300 60300 0
41 20250401 183500 266690450 60300 60300 60300 60300 0
42 20250401 183400 266690450 60300 60300 60300 60300 0
43 20250401 183300 266690450 60300 60300 60300 60300 0
44 20250401 183200 266690450 60300 60300 60300 60300 0
45 20250401 183100 266690450 60300 60300 60300 60300 0
46 20250401 183000 266690450 60300 60300 60300 60300 0
47 20250401 182900 266690450 60300 60300 60300 60300 0
48 20250401 182800 266690450 60300 60300 60300 60300 0
49 20250401 182700 266690450 60300 60300 60300 60300 0
50 20250401 182600 266690450 60300 60300 60300 60300 0
51 20250401 182500 266690450 60300 60300 60300 60300 0
52 20250401 182400 266690450 60300 60300 60300 60300 0
53 20250401 182300 266690450 60300 60300 60300 60300 0
54 20250401 182200 266690450 60300 60300 60300 60300 0
55 20250401 182100 266690450 60300 60300 60300 60300 0
56 20250401 182000 266690450 60300 60300 60300 60300 0
57 20250401 181900 266690450 60300 60300 60300 60300 0
58 20250401 181800 266690450 60300 60300 60300 60300 0
59 20250401 181700 266690450 60300 60300 60300 60300 0
60 20250401 181600 266690450 60300 60300 60300 60300 0
61 20250401 181500 266690450 60300 60300 60300 60300 0
62 20250401 181400 266690450 60300 60300 60300 60300 89
63 20250401 181300 266690450 60300 60300 60300 60300 0
64 20250401 181200 266690450 60300 60300 60300 60300 0
65 20250401 181100 266690450 60300 60300 60300 60300 0
66 20250401 181000 266690450 60300 60300 60300 60300 0
67 20250401 180900 266690450 60300 60300 60300 60300 0
68 20250401 180800 266690450 60300 60300 60300 60300 0
69 20250401 180700 266690450 60300 60300 60300 60300 0
70 20250401 180600 266690450 60300 60300 60300 60300 0
71 20250401 180500 266690450 60300 60300 60300 60300 0
72 20250401 180400 266690450 60300 60300 60300 60300 0
73 20250401 180300 266690450 60300 60300 60300 60300 0
74 20250401 180200 266690450 60300 60300 60300 60300 0
75 20250401 180100 266690450 60300 60300 60300 60300 0
76 20250401 180000 266690450 60300 60300 60300 60300 0
77 20250401 175900 266690450 60300 60300 60300 60300 0
78 20250401 175800 266690450 60300 60300 60300 60300 0
79 20250401 175700 266690450 60300 60300 60300 60300 0
80 20250401 175600 266690450 60300 60300 60300 60300 0
81 20250401 175500 266690450 60300 60300 60300 60300 0
82 20250401 175400 266690450 60300 60300 60300 60300 0
83 20250401 175300 266690450 60300 60300 60300 60300 0
84 20250401 175200 266690450 60300 60300 60300 60300 0
85 20250401 175100 266690450 60300 60300 60300 60300 0
86 20250401 175000 266690450 60300 60300 60300 60300 0
87 20250401 174900 266690450 60300 60300 60300 60300 0
88 20250401 174800 266690450 60300 60300 60300 60300 0
89 20250401 174700 266690450 60300 60300 60300 60300 0
90 20250401 174600 266690450 60300 60300 60300 60300 0
91 20250401 174500 266690450 60300 60300 60300 60300 0
92 20250401 174400 266690450 60300 60300 60300 60300 89
93 20250401 174300 266690450 60300 60300 60300 60300 0
94 20250401 174200 266690450 60300 60300 60300 60300 0
95 20250401 174100 266690450 60300 60300 60300 60300 0
96 20250401 174000 266690450 60300 60300 60300 60300 0
97 20250401 173900 266690450 60300 60300 60300 60300 0
98 20250401 173800 266690450 60300 60300 60300 60300 0
99 20250401 173700 266690450 60300 60300 60300 60300 0
100 20250401 173600 266690450 60300 60300 60300 60300 0
101 20250401 173500 266690450 60300 60300 60300 60300 0
102 20250401 173400 266690450 60300 60300 60300 60300 0
103 20250401 173300 266690450 60300 60300 60300 60300 0
104 20250401 173200 266690450 60300 60300 60300 60300 0
105 20250401 173100 266690450 60300 60300 60300 60300 0
106 20250401 173000 266690450 60300 60300 60300 60300 0
107 20250401 172900 266690450 60300 60300 60300 60300 0
108 20250401 172800 266690450 60300 60300 60300 60300 0
109 20250401 172700 266690450 60300 60300 60300 60300 0
110 20250401 172600 266690450 60300 60300 60300 60300 0
111 20250401 172500 266690450 60300 60300 60300 60300 0
112 20250401 172400 266690450 60300 60300 60300 60300 0
113 20250401 172300 266690450 60300 60300 60300 60300 0
114 20250401 172200 266690450 60300 60300 60300 60300 0
115 20250401 172100 266690450 60300 60300 60300 60300 0
116 20250401 172000 266690450 60300 60300 60300 60300 0
117 20250401 171900 266690450 60300 60300 60300 60300 0
118 20250401 171800 266690450 60300 60300 60300 60300 0
119 20250401 171700 266690450 60300 60300 60300 60300 0
120 20250401 171600 266690450 60300 60300 60300 60300 0
121 20250401 171500 266690450 60300 60300 60300 60300 0
122 20250401 171400 266690450 60300 60300 60300 60300 89
123 20250401 171300 266690450 60300 60300 60300 60300 0
124 20250401 171200 266690450 60300 60300 60300 60300 0
125 20250401 171100 266690450 60300 60300 60300 60300 0
126 20250401 171000 266690450 60300 60300 60300 60300 0
127 20250401 170900 266690450 60300 60300 60300 60300 0
128 20250401 170800 266690450 60300 60300 60300 60300 0
129 20250401 170700 266690450 60300 60300 60300 60300 0
130 20250401 170600 266690450 60300 60300 60300 60300 0
131 20250401 170500 266690450 60300 60300 60300 60300 0
132 20250401 170400 266690450 60300 60300 60300 60300 0
133 20250401 170300 266690450 60300 60300 60300 60300 0
134 20250401 170200 266690450 60300 60300 60300 60300 0
135 20250401 170100 266690450 60300 60300 60300 60300 0
136 20250401 170000 266690450 60300 60300 60300 60300 0
137 20250401 165900 266690450 60300 60300 60300 60300 0
138 20250401 165800 266690450 60300 60300 60300 60300 0
139 20250401 165700 266690450 60300 60300 60300 60300 0
140 20250401 165600 266690450 60300 60300 60300 60300 0
141 20250401 165500 266690450 60300 60300 60300 60300 0
142 20250401 165400 266690450 60300 60300 60300 60300 0
143 20250401 165300 266690450 60300 60300 60300 60300 0
144 20250401 165200 266690450 60300 60300 60300 60300 0
145 20250401 165100 266690450 60300 60300 60300 60300 0
146 20250401 165000 266690450 60300 60300 60300 60300 0
147 20250401 164900 266690450 60300 60300 60300 60300 0
148 20250401 164800 266690450 60300 60300 60300 60300 0
149 20250401 164700 266690450 60300 60300 60300 60300 0
150 20250401 164600 266690450 60300 60300 60300 60300 0
151 20250401 164500 266690450 60300 60300 60300 60300 0
152 20250401 164400 266690450 60300 60300 60300 60300 89
153 20250401 164300 266690450 60300 60300 60300 60300 0
154 20250401 164200 266690450 60300 60300 60300 60300 0
155 20250401 164100 266690450 60300 60300 60300 60300 0
156 20250401 164000 266690450 60300 60300 60300 60300 0
157 20250401 163900 266690450 60300 60300 60300 60300 0
158 20250401 163800 266690450 60300 60300 60300 60300 0
159 20250401 163700 266690450 60300 60300 60300 60300 0
160 20250401 163600 266690450 60300 60300 60300 60300 0
161 20250401 163500 266690450 60300 60300 60300 60300 0
162 20250401 163400 266690450 60300 60300 60300 60300 0
163 20250401 163300 266690450 60300 60300 60300 60300 0
164 20250401 163200 266690450 60300 60300 60300 60300 0
165 20250401 163100 266690450 60300 60300 60300 60300 0
166 20250401 163000 266690450 60300 60300 60300 60300 0
167 20250401 162900 266690450 60300 60300 60300 60300 0
168 20250401 162800 266690450 60300 60300 60300 60300 0
169 20250401 162700 266690450 60300 60300 60300 60300 0
170 20250401 162600 266690450 60300 60300 60300 60300 0
171 20250401 162500 266690450 60300 60300 60300 60300 0
172 20250401 162400 266690450 60300 60300 60300 60300 0
173 20250401 162300 266690450 60300 60300 60300 60300 0
174 20250401 162200 266690450 60300 60300 60300 60300 0
175 20250401 162100 266690450 60300 60300 60300 60300 0
176 20250401 162000 266690450 60300 60300 60300 60300 0
177 20250401 161900 266690450 60300 60300 60300 60300 0
178 20250401 161800 266690450 60300 60300 60300 60300 0
179 20250401 161700 266690450 60300 60300 60300 60300 0
180 20250401 161600 266690450 60300 60300 60300 60300 0
181 20250401 161500 266690450 60300 60300 60300 60300 0
182 20250401 161400 266690450 60300 60300 60300 60300 89
183 20250401 161300 266690450 60300 60300 60300 60300 0
184 20250401 161200 266690450 60300 60300 60300 60300 0
185 20250401 161100 266690450 60300 60300 60300 60300 0
186 20250401 161000 266690450 60300 60300 60300 60300 0
187 20250401 160900 266690450 60300 60300 60300 60300 0
188 20250401 160800 266690450 60300 60300 60300 60300 0
189 20250401 160700 266690450 60300 60300 60300 60300 0
190 20250401 160600 266690450 60300 60300 60300 60300 0
191 20250401 160500 266690450 60300 60300 60300 60300 0
192 20250401 160400 266690450 60300 60300 60300 60300 0
193 20250401 160300 266690450 60300 60300 60300 60300 0
194 20250401 160200 266690450 60300 60300 60300 60300 0
195 20250401 160100 266690450 60300 60300 60300 60300 0
196 20250401 160000 266690450 60300 60300 60300 60300 0
197 20250401 155900 266690450 60300 60300 60300 60300 0
198 20250401 155800 266690450 60300 60300 60300 60300 0
199 20250401 155700 266690450 60300 60300 60300 60300 0
200 20250401 155600 266690450 60300 60300 60300 60300 0
201 20250401 155500 266690450 60300 60300 60300 60300 0
202 20250401 155400 266690450 60300 60300 60300 60300 0
203 20250401 155300 266690450 60300 60300 60300 60300 0
204 20250401 155200 266690450 60300 60300 60300 60300 0
205 20250401 155100 266690450 60300 60300 60300 60300 0
206 20250401 155000 266690450 60300 60300 60300 60300 0
207 20250401 154900 266690450 60300 60300 60300 60300 0
208 20250401 154800 266690450 60300 60300 60300 60300 0
209 20250401 154700 266690450 60300 60300 60300 60300 0
210 20250401 154600 266690450 60300 60300 60300 60300 0
211 20250401 154500 266690450 60300 60300 60300 60300 0
212 20250401 154400 266690450 60300 60300 60300 60300 89
213 20250401 154300 266690450 60300 60300 60300 60300 0
214 20250401 154200 266690450 60300 60300 60300 60300 0
215 20250401 154100 266690450 60300 60300 60300 60300 0
216 20250401 154000 266690450 60300 60300 60300 60300 0
217 20250401 153900 266690450 60300 60300 60300 60300 0
218 20250401 153800 266690450 60300 60300 60300 60300 0
219 20250401 153700 266690450 60300 60300 60300 60300 0
220 20250401 153600 266690450 60300 60300 60300 60300 0
221 20250401 153500 266690450 60300 60300 60300 60300 0
222 20250401 153400 266690450 60300 60300 60300 60300 0
223 20250401 153300 266690450 60300 60300 60300 60300 0
224 20250401 153200 266690450 60300 60300 60300 60300 0
225 20250401 153100 266690450 60300 60300 60300 60300 0
226 20250401 153000 266690450 60300 60300 60300 60300 89
227 20250401 152900 261323750 60000 60000 60000 60000 0
228 20250401 152800 261323750 60000 60000 60000 60000 0
229 20250401 152700 261323750 60000 60000 60000 60000 0
230 20250401 152600 261323750 60000 60000 60000 60000 0
231 20250401 152500 261323750 60000 60000 60000 60000 0
232 20250401 152400 261323750 60000 60000 60000 60000 0
233 20250401 152300 261323750 60000 60000 60000 60000 0
234 20250401 152200 261323750 60000 60000 60000 60000 0
235 20250401 152100 261323750 60000 60000 60000 60000 0
236 20250401 152000 261323750 60000 60000 60000 60000 0
237 20250401 151900 261323750 60000 60000 60200 60000 7
238 20250401 151800 260903350 60200 60000 60200 60000 7
239 20250401 151700 260482750 60300 60300 60300 60000 6
240 20250401 151600 260121850 60000 60000 60000 60000 3
241 20250401 151500 259941850 60200 60100 60200 60000 7
242 20250401 151400 259521150 60300 60300 60300 60000 16
243 20250401 151300 258557550 60000 60200 60300 60000 138
244 20250401 151200 250248150 60200 60200 60200 60200 0
245 20250401 151100 250248150 60200 60200 60200 60000 4
246 20250401 151000 250007650 60200 60000 60200 60000 7
247 20250401 150900 249587450 60000 60000 60000 60000 0
248 20250401 150800 249587450 60000 60000 60000 60000 4
249 20250401 150700 249347450 60000 60000 60000 60000 10
250 20250401 150600 248747450 60200 60200 60200 60200 0
251 20250401 150500 248747450 60200 60200 60200 60200 0
252 20250401 150400 248747450 60200 60200 60200 60200 0
253 20250401 150300 248747450 60200 60200 60200 60200 0
254 20250401 150200 248747450 60200 60000 60200 60000 8
255 20250401 150100 248267250 60200 60200 60200 60200 0
256 20250401 150000 248267250 60200 60200 60200 60200 0
257 20250401 145900 248267250 60200 60000 60200 60000 17
258 20250401 145800 247246750 59900 59900 59900 59900 3
259 20250401 145700 247067050 59900 59800 59900 59700 37
260 20250401 145600 244854450 59800 59800 59800 59800 0
261 20250401 145500 244854450 59800 59800 59800 59800 1
262 20250401 145400 244794650 59800 59800 59800 59800 6
263 20250401 145300 244435850 60000 60000 60000 60000 0
264 20250401 145200 244435850 60000 60000 60000 60000 0
265 20250401 145100 244435850 60000 60000 60000 60000 0
266 20250401 145000 244435850 60000 59800 60000 59800 6
267 20250401 144900 244076650 59900 59900 59900 59900 1
268 20250401 144800 244016750 59800 59800 59800 59800 2
269 20250401 144700 243897150 60000 60000 60000 60000 0
270 20250401 144600 243897150 60000 59800 60000 59800 10
271 20250401 144500 243298750 60100 60000 60100 59800 39
272 20250401 144400 240961350 60200 60100 60200 60000 152
273 20250401 144300 231827150 60200 60200 60200 60200 0
274 20250401 144200 231827150 60200 60200 60200 60200 0
275 20250401 144100 231827150 60200 60200 60200 60200 0
276 20250401 144000 231827150 60200 60200 60200 60200 0
277 20250401 143900 231827150 60200 60200 60200 60200 0
278 20250401 143800 231827150 60200 60200 60200 60200 0
279 20250401 143700 231827150 60200 60200 60200 60200 0
280 20250401 143600 231827150 60200 60200 60200 60200 0
281 20250401 143500 231827150 60200 60200 60200 60200 0
282 20250401 143400 231827150 60200 60200 60200 60200 0
283 20250401 143300 231827150 60200 60200 60200 60200 0
284 20250401 143200 231827150 60200 60200 60200 60200 0
285 20250401 143100 231827150 60200 60200 60200 60200 0
286 20250401 143000 231827150 60200 60200 60200 60200 2
287 20250401 142900 231706750 60200 60200 60200 60200 9
288 20250401 142800 231164950 60300 60300 60300 60300 0
289 20250401 142700 231164950 60300 60300 60300 60300 0
290 20250401 142600 231164950 60300 60200 60300 60200 8
291 20250401 142500 230683250 60200 60200 60200 60200 1
292 20250401 142400 230623050 60300 60300 60300 60300 0
293 20250401 142300 230623050 60300 60300 60300 60300 0
294 20250401 142200 230623050 60300 60300 60300 60300 0
295 20250401 142100 230623050 60300 60300 60300 60300 0
296 20250401 142000 230623050 60300 60200 60300 60200 2
297 20250401 141900 230502550 60300 60300 60300 60300 0
298 20250401 141800 230502550 60300 60200 60300 60200 35
299 20250401 141700 228395450 60300 60300 60300 60300 0
300 20250401 141600 228395450 60300 60300 60300 60300 0
301 20250401 141500 228395450 60300 60300 60300 60300 1
302 20250401 141400 228335150 60300 60300 60300 60300 0
303 20250401 141300 228335150 60300 60300 60300 60300 0
304 20250401 141200 228335150 60300 60300 60300 60300 0
305 20250401 141100 228335150 60300 60200 60300 60200 33
306 20250401 141000 226348250 60400 60400 60400 60400 0
307 20250401 140900 226348250 60400 60400 60400 60400 0
308 20250401 140800 226348250 60400 60400 60400 60400 0
309 20250401 140700 226348250 60400 60400 60400 60400 0
310 20250401 140600 226348250 60400 60400 60400 60400 12
311 20250401 140500 225623450 60400 60400 60400 60400 0
312 20250401 140400 225623450 60400 60400 60400 60400 0
313 20250401 140300 225623450 60400 60400 60400 60400 0
314 20250401 140200 225623450 60400 60200 60400 60200 6
315 20250401 140100 225262050 60300 60300 60300 60300 0
316 20250401 140000 225262050 60300 60300 60300 60300 0
317 20250401 135900 225262050 60300 60300 60300 60300 0
318 20250401 135800 225262050 60300 60300 60300 60300 0
319 20250401 135700 225262050 60300 60200 60300 60200 3
320 20250401 135600 225081350 60200 60200 60200 60200 1
321 20250401 135500 225021150 60200 60200 60200 60200 1
322 20250401 135400 224960950 60100 60100 60100 60100 0
323 20250401 135300 224960950 60100 60100 60100 60100 0
324 20250401 135200 224960950 60100 60100 60100 60100 0
325 20250401 135100 224960950 60100 60200 60200 60100 3
326 20250401 135000 224780450 60200 60200 60200 60200 0
327 20250401 134900 224780450 60200 60200 60200 60200 0
328 20250401 134800 224780450 60200 60200 60200 60200 0
329 20250401 134700 224780450 60200 60200 60200 60200 0
330 20250401 134600 224780450 60200 60200 60200 60200 19
331 20250401 134500 223636650 60400 60300 60400 60300 14
332 20250401 134400 222792250 60100 60200 60400 60100 115
333 20250401 134300 215867950 60200 60200 60200 60200 0
334 20250401 134200 215867950 60200 60200 60200 60200 0
335 20250401 134100 215867950 60200 60200 60200 60200 0
336 20250401 134000 215867950 60200 60200 60200 60200 0
337 20250401 133900 215867950 60200 60200 60200 60200 0
338 20250401 133800 215867950 60200 60100 60200 60100 7
339 20250401 133700 215447150 60100 60100 60100 60100 0
340 20250401 133600 215447150 60100 60100 60100 60100 0
341 20250401 133500 215447150 60100 60100 60100 60100 0
342 20250401 133400 215447150 60100 60100 60100 60100 8
343 20250401 133300 214966350 60100 60100 60100 60100 0
344 20250401 133200 214966350 60100 60100 60100 60100 0
345 20250401 133100 214966350 60100 60000 60100 60000 16
346 20250401 133000 214006250 60000 60000 60000 60000 0
347 20250401 132900 214006250 60000 60200 60200 60000 22
348 20250401 132800 212684650 60200 60200 60200 60200 0
349 20250401 132700 212684650 60200 60200 60200 60200 0
350 20250401 132600 212684650 60200 60200 60200 60200 0
351 20250401 132500 212684650 60200 60200 60200 60200 0
352 20250401 132400 212684650 60200 60200 60200 60200 0
353 20250401 132300 212684650 60200 60200 60200 60200 0
354 20250401 132200 212684650 60200 60200 60200 60200 0
355 20250401 132100 212684650 60200 60000 60200 60000 7
356 20250401 132000 212264450 60200 60100 60200 60100 24
357 20250401 131900 210821750 60200 60200 60200 60200 1
358 20250401 131800 210761550 60200 60200 60200 60200 0
359 20250401 131700 210761550 60200 60200 60200 60200 0
360 20250401 131600 210761550 60200 60200 60200 60200 7
361 20250401 131500 210340150 60200 60200 60200 60200 0
362 20250401 131400 210340150 60200 60200 60200 60200 9
363 20250401 131300 209798350 60200 60100 60200 60100 18
364 20250401 131200 208716250 60100 60100 60100 60100 7
365 20250401 131100 208295550 60000 60000 60000 60000 0
366 20250401 131000 208295550 60000 60000 60000 60000 1
367 20250401 130900 208235550 60000 60000 60000 60000 0
368 20250401 130800 208235550 60000 60000 60000 60000 0
369 20250401 130700 208235550 60000 60000 60000 60000 0
370 20250401 130600 208235550 60000 60000 60000 60000 0
371 20250401 130500 208235550 60000 60000 60000 60000 1
372 20250401 130400 208175550 60100 60100 60100 60100 0
373 20250401 130300 208175550 60100 60100 60100 60000 17
374 20250401 130200 207155050 60000 60000 60000 60000 2
375 20250401 130100 207035050 60200 60200 60200 60200 0
376 20250401 130000 207035050 60200 60300 60300 60200 12
377 20250401 125900 206312550 60300 60300 60300 60300 1
378 20250401 125800 206252250 60300 60300 60300 60300 3
379 20250401 125700 206071350 60200 60300 60300 60200 2
380 20250401 125600 205950850 60200 60200 60200 60200 0
381 20250401 125500 205950850 60200 60200 60200 60200 2
382 20250401 125400 205830450 60300 60300 60300 60300 1
383 20250401 125300 205770150 60300 60300 60300 60300 3
384 20250401 125200 205589250 60300 60200 60300 60200 16
385 20250401 125100 204625850 60300 60300 60300 60300 1
386 20250401 125000 204565550 60300 60300 60300 60300 0
387 20250401 124900 204565550 60300 60300 60300 60300 0
388 20250401 124800 204565550 60300 60100 60300 60000 4
389 20250401 124700 204325150 60000 60200 60300 60000 5
390 20250401 124600 204024450 60000 60000 60000 60000 0
391 20250401 124500 204024450 60000 60200 60300 60000 13
392 20250401 124400 203241850 60300 60300 60300 60300 2
393 20250401 124300 203121250 60300 60300 60300 60300 1
394 20250401 124200 203060950 60300 60300 60300 60300 0
395 20250401 124100 203060950 60300 60300 60300 60300 0
396 20250401 124000 203060950 60300 60200 60300 60200 12
397 20250401 123900 202338350 60200 60200 60200 60200 0
398 20250401 123800 202338350 60200 60200 60200 60200 7
399 20250401 123700 201916950 60300 60300 60300 60300 1
400 20250401 123600 201856650 60100 60100 60100 60100 0
401 20250401 123500 201856650 60100 60200 60200 60100 4
402 20250401 123400 201616050 60000 60000 60000 60000 2
403 20250401 123300 201496050 60300 60200 60300 60000 24
404 20250401 123200 200054650 60100 60100 60100 60100 1
405 20250401 123100 199994550 60300 60300 60300 60200 20
406 20250401 123000 198789650 60300 60300 60300 60300 0
407 20250401 122900 198789650 60300 60200 60300 60200 36
408 20250401 122800 196620350 60200 60100 60200 60100 33
409 20250401 122700 194636550 60200 60200 60200 60200 1
410 20250401 122600 194576350 60200 60200 60200 60200 1
411 20250401 122500 194516150 60200 60200 60200 60200 0
412 20250401 122400 194516150 60200 60200 60200 60200 0
413 20250401 122300 194516150 60200 60100 60200 60100 2
414 20250401 122200 194395850 60100 60100 60100 60100 1
415 20250401 122100 194335750 60100 60100 60100 60100 1
416 20250401 122000 194275650 60100 60100 60100 60100 7
417 20250401 121900 193854950 60100 60100 60100 60100 1
418 20250401 121800 193794850 60100 60100 60100 60100 3
419 20250401 121700 193614550 60200 60100 60200 60100 8
420 20250401 121600 193133650 60200 60200 60200 60200 2
421 20250401 121500 193013250 60200 60100 60200 60100 3
422 20250401 121400 192832750 60200 60100 60200 60100 8
423 20250401 121300 192351650 60200 60200 60200 60200 2
424 20250401 121200 192231250 60200 60200 60200 60200 2
425 20250401 121100 192110850 60300 60200 60300 60200 3
426 20250401 121000 191930150 60300 60200 60300 60000 68
427 20250401 120900 187846950 60300 60300 60300 60300 0
428 20250401 120800 187846950 60300 60300 60300 60300 0
429 20250401 120700 187846950 60300 60200 60300 60200 12
430 20250401 120600 187124350 60200 60100 60200 60100 2
431 20250401 120500 187004050 60200 60100 60200 60000 10
432 20250401 120400 186402850 60100 60100 60100 60100 5
433 20250401 120300 186102350 60200 60200 60200 60200 3
434 20250401 120200 185921750 60200 60200 60200 60200 0
435 20250401 120100 185921750 60200 60200 60200 60100 10
436 20250401 120000 185320550 60200 60200 60200 60200 0
437 20250401 115900 185320550 60200 60300 60300 60200 4
438 20250401 115800 185079650 60200 60200 60200 60200 1
439 20250401 115700 185019450 60200 60200 60200 60200 1
440 20250401 115600 184959250 60300 60300 60300 60300 0
441 20250401 115500 184959250 60300 60300 60300 60300 2
442 20250401 115400 184838650 60200 60300 60300 60200 8
443 20250401 115300 184356750 60200 60100 60200 60100 16
444 20250401 115200 183395050 60200 60100 60200 60100 14
445 20250401 115100 182553450 60100 60100 60100 60100 0
446 20250401 115000 182553450 60100 60200 60200 60000 20
447 20250401 114900 181352850 60300 60200 60300 60200 5
448 20250401 114800 181051750 60200 60200 60200 60200 1
449 20250401 114700 180991550 60300 60300 60300 60200 4
450 20250401 114600 180750550 60200 60200 60200 60200 0
451 20250401 114500 180750550 60200 60300 60300 60200 3
452 20250401 114400 180569850 60300 60300 60300 60300 0
453 20250401 114300 180569850 60300 60200 60300 60200 12
454 20250401 114200 179847250 60200 60100 60300 60100 33
455 20250401 114100 177860750 60200 60200 60200 60200 2
456 20250401 114000 177740350 60200 60200 60200 60200 4
457 20250401 113900 177499550 60200 60200 60200 60200 0
458 20250401 113800 177499550 60200 60200 60200 60200 0
459 20250401 113700 177499550 60200 60200 60300 60100 33
460 20250401 113600 175514850 60200 60200 60200 60200 10
461 20250401 113500 174912850 60000 60000 60000 60000 3
462 20250401 113400 174732850 60200 60200 60200 60200 1
463 20250401 113300 174672650 60300 60300 60300 60200 8
464 20250401 113200 174190450 60300 60300 60300 60300 1
465 20250401 113100 174130150 60200 60100 60200 60100 21
466 20250401 113000 172867350 60100 60200 60200 60100 13
467 20250401 112900 172085150 60300 60300 60300 60300 0
468 20250401 112800 172085150 60300 60300 60300 60300 4
469 20250401 112700 171843950 60100 60100 60300 60100 265
470 20250401 112600 155880650 60100 60100 60100 60100 1
471 20250401 112500 155820550 60100 60100 60100 59900 170
472 20250401 112400 145604550 60100 60100 60100 60100 2
473 20250401 112300 145484350 59900 60000 60100 59900 60
474 20250401 112200 141889250 60000 60000 60000 60000 0
475 20250401 112100 141889250 60000 60000 60000 60000 1
476 20250401 112000 141829250 59900 60000 60000 59900 19
477 20250401 111900 140689450 60000 60000 60000 60000 1
478 20250401 111800 140629450 60000 60000 60000 60000 0
479 20250401 111700 140629450 60000 60000 60000 60000 0
480 20250401 111600 140629450 60000 59800 60000 59800 4
481 20250401 111500 140389850 59700 59800 60000 59700 224
482 20250401 111400 126968850 59900 59900 59900 59900 1
483 20250401 111300 126908950 59900 59800 60000 59800 30
484 20250401 111200 125111950 59800 59900 59900 59800 2
485 20250401 111100 124992250 59900 59900 59900 59900 1
486 20250401 111000 124932350 59900 59900 59900 59900 3
487 20250401 110900 124752650 59800 59700 59900 59700 122
488 20250401 110800 117460550 59500 59500 59500 59500 0
489 20250401 110700 117460550 59500 59500 59700 59400 54
490 20250401 110600 114244950 59400 59600 59600 59400 60
491 20250401 110500 110674950 59600 59600 59600 59600 1
492 20250401 110400 110615350 59600 59600 59600 59600 1
493 20250401 110300 110555750 59600 59600 59600 59600 3
494 20250401 110200 110376950 59600 59600 59600 59600 1
495 20250401 110100 110317350 59600 59600 59600 59600 0
496 20250401 110000 110317350 59600 59600 59600 59600 3
497 20250401 105900 110138550 59600 59600 59600 59600 3
498 20250401 105800 109959750 59600 59700 59700 59500 9
499 20250401 105700 109423650 59700 59700 59700 59600 33
500 20250401 105600 107456250 59600 59700 59700 59600 2
501 20250401 105500 107336950 59700 59700 59800 59700 11
502 20250401 105400 106680150 59700 59700 59700 59700 0
503 20250401 105300 106680150 59700 59700 59700 59500 6
504 20250401 105200 106322650 59700 59800 59800 59600 15
505 20250401 105100 105427050 59800 59800 59800 59800 0
506 20250401 105000 105427050 59800 59700 59800 59700 3
507 20250401 104900 105247850 59600 59800 59800 59600 15
508 20250401 104800 104352650 59800 59750 59800 59650 90
509 20250401 104700 98979500 59800 59800 59800 59800 0
510 20250401 104600 98979500 59800 59800 59800 59800 3
511 20250401 104500 98800100 59800 59800 59800 59800 6
512 20250401 104400 98441300 59800 59900 59900 59800 31
513 20250401 104300 96587400 59900 59900 59900 59900 0
514 20250401 104200 96587400 59900 59700 59900 59700 179
515 20250401 104100 85896100 59700 59700 59700 59700 1
516 20250401 104000 85836400 59700 59700 59700 59700 0
517 20250401 103900 85836400 59700 59700 59700 59700 2
518 20250401 103800 85717000 59600 59600 59600 59600 25
519 20250401 103700 84227000 59700 59700 59700 59700 3
520 20250401 103600 84047900 59600 59700 59700 59600 6
521 20250401 103500 83689900 59600 59600 59600 59600 1
522 20250401 103400 83630300 59500 59600 59700 59500 12
523 20250401 103300 82914800 59600 59600 59600 59600 0
524 20250401 103200 82914800 59600 59600 59600 59600 1
525 20250401 103100 82855200 59600 59600 59700 59600 27
526 20250401 103000 81245600 59600 59600 59600 59600 0
527 20250401 102900 81245600 59600 59600 59600 59600 6
528 20250401 102800 80888000 59600 59600 59600 59600 12
529 20250401 102700 80172800 59700 59700 59700 59700 1
530 20250401 102600 80113100 59500 59500 59500 59500 0
531 20250401 102500 80113100 59500 59500 59500 59500 1
532 20250401 102400 80053600 59700 59700 59700 59700 1
533 20250401 102300 79993900 59700 59700 59700 59700 0
534 20250401 102200 79993900 59700 59500 59700 59500 40
535 20250401 102100 77612300 59700 59700 59700 59700 0
536 20250401 102000 77612300 59700 59700 59700 59700 0
537 20250401 101900 77612300 59700 59700 59700 59700 0
538 20250401 101800 77612300 59700 59700 59700 59400 45
539 20250401 101700 74936600 59700 59400 59700 59400 48
540 20250401 101600 72083000 59700 59700 59700 59700 0
541 20250401 101500 72083000 59700 59700 59700 59700 0
542 20250401 101400 72083000 59700 59700 59700 59700 0
543 20250401 101300 72083000 59700 59600 59700 59400 161
544 20250401 101200 62494300 59700 59500 59700 59400 147
545 20250401 101100 53741200 59500 59500 59500 59500 0
546 20250401 101000 53741200 59500 59500 59500 59300 12
547 20250401 100900 53028200 59500 59500 59500 59500 0
548 20250401 100800 53028200 59500 59500 59500 59500 0
549 20250401 100700 53028200 59500 59500 59500 59300 152
550 20250401 100600 44008200 59500 59400 59500 59400 23
551 20250401 100500 42641700 59500 59500 59500 59500 0
552 20250401 100400 42641700 59500 59500 59500 59300 13
553 20250401 100300 41870000 59500 59500 59500 59500 0
554 20250401 100200 41870000 59500 59500 59500 59500 0
555 20250401 100100 41870000 59500 59400 59500 59300 41
556 20250401 100000 39431600 59400 59500 59500 59400 4
557 20250401 095900 39193900 59400 59400 59400 59400 0
558 20250401 095800 39193900 59400 59400 59400 59400 9
559 20250401 095700 38659300 59400 59400 59400 59400 0
560 20250401 095600 38659300 59400 59500 59500 59300 8
561 20250401 095500 38183700 59400 59400 59400 59400 9
562 20250401 095400 37649100 59400 59400 59400 59400 0
563 20250401 095300 37649100 59400 59400 59400 59400 0
564 20250401 095200 37649100 59400 59400 59400 59400 0
565 20250401 095100 37649100 59400 59400 59400 59400 0
566 20250401 095000 37649100 59400 59400 59400 59400 2
567 20250401 094900 37530300 59600 59600 59700 59400 64
568 20250401 094800 33725700 59700 59700 59700 59700 0
569 20250401 094700 33725700 59700 59700 59700 59700 1
570 20250401 094600 33666000 59700 59600 59700 59600 3
571 20250401 094500 33487000 59600 59600 59600 59600 1
572 20250401 094400 33427400 59300 59400 59600 59300 5
573 20250401 094300 33130400 59600 59600 59600 59600 0
574 20250401 094200 33130400 59600 59600 59600 59300 23
575 20250401 094100 31761400 59600 59600 59600 59600 0
576 20250401 094000 31761400 59600 59600 59600 59600 0
577 20250401 093900 31761400 59600 59600 59600 59600 0
578 20250401 093800 31761400 59600 59600 59600 59300 29
579 20250401 093700 30040200 59300 59300 59300 59300 0
580 20250401 093600 30040200 59300 59300 59300 59300 0
581 20250401 093500 30040200 59300 59500 59600 59300 13
582 20250401 093400 29267700 59500 59500 59500 59500 2
583 20250401 093300 29148700 59500 59500 59500 59500 5
584 20250401 093200 28851200 59500 59600 59600 59500 3
585 20250401 093100 28672600 59600 59500 59600 59500 2
586 20250401 093000 28553500 59500 59500 59500 59500 1
587 20250401 092900 28494000 59400 59400 59400 59400 0
588 20250401 092800 28494000 59400 59400 59400 59400 0
589 20250401 092700 28494000 59400 59400 59400 59400 2
590 20250401 092600 28375200 59400 59400 59400 59300 68
591 20250401 092500 24339900 59500 59500 59500 59500 6
592 20250401 092400 23982900 59500 59500 59500 59500 0
593 20250401 092300 23982900 59500 59600 59600 59500 30
594 20250401 092200 22197800 59600 59600 59600 59600 21
595 20250401 092100 20946200 59600 59600 59600 59600 21
596 20250401 092000 19694600 59600 59600 59600 59600 0
597 20250401 091900 19694600 59600 59600 59600 59600 0
598 20250401 091800 19694600 59600 59600 59600 59600 5
599 20250401 091700 19396600 59600 59600 59600 59600 0
600 20250401 091600 19396600 59600 59600 59600 59600 48
601 20250401 091500 16535800 59600 59600 59600 59600 0
602 20250401 091400 16535800 59600 59600 59600 59600 6
603 20250401 091300 16178200 59600 59600 59600 59600 0
604 20250401 091200 16178200 59600 59600 59600 59600 0
605 20250401 091100 16178200 59600 59600 59600 59600 8
606 20250401 091000 15701400 59600 59600 59600 59600 0
607 20250401 090900 15701400 59600 59600 59600 59600 26
608 20250401 090800 14151800 59700 59800 59800 59600 111
609 20250401 090700 7528300 59800 59800 59800 59700 102
610 20250401 090600 1429100 59700 59600 59700 59600 8
611 20250401 090500 951800 59500 59500 59500 59500 0
612 20250401 090400 951800 59500 59500 59500 59500 0
613 20250401 090300 951800 59500 59500 59500 59500 0
614 20250401 090200 951800 59500 59500 59500 59500 8
615 20250401 090100 475800 59500 59500 59500 59500 2
616 20250401 090000 356800 59200 59600 59600 59200 6

1
017940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6860000,0,411600000000,0.00
20250327,0,6860000,0,415716000000,0.00
20250326,0,6860000,0,417774000000,0.00
20250325,0,6860000,0,419146000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6860000 0 411600000000 0.00
3 20250327 0 6860000 0 415716000000 0.00
4 20250326 0 6860000 0 417774000000 0.00
5 20250325 0 6860000 0 419146000000 0.00