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

620
023450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,108887800,33950,33950,33950,33950,33
20250401,191700,108887800,33950,33950,33950,33950,0
20250401,191600,108887800,33950,33950,33950,33950,0
20250401,191500,108887800,33950,33950,33950,33950,0
20250401,191400,108887800,33950,33950,33950,33950,0
20250401,191300,108887800,33950,33950,33950,33950,0
20250401,191200,108887800,33950,33950,33950,33950,0
20250401,191100,108887800,33950,33950,33950,33950,0
20250401,191000,108887800,33950,33950,33950,33950,0
20250401,190900,108887800,33950,33950,33950,33950,0
20250401,190800,108887800,33950,33950,33950,33950,0
20250401,190700,108887800,33950,33950,33950,33950,0
20250401,190600,108887800,33950,33950,33950,33950,0
20250401,190500,108887800,33950,33950,33950,33950,0
20250401,190400,108887800,33950,33950,33950,33950,0
20250401,190300,108887800,33950,33950,33950,33950,0
20250401,190200,108887800,33950,33950,33950,33950,0
20250401,190100,108887800,33950,33950,33950,33950,0
20250401,190000,108887800,33950,33950,33950,33950,0
20250401,185900,108887800,33950,33950,33950,33950,0
20250401,185800,108887800,33950,33950,33950,33950,0
20250401,185700,108887800,33950,33950,33950,33950,0
20250401,185600,108887800,33950,33950,33950,33950,0
20250401,185500,108887800,33950,33950,33950,33950,0
20250401,185400,108887800,33950,33950,33950,33950,0
20250401,185300,108887800,33950,33950,33950,33950,0
20250401,185200,108887800,33950,33950,33950,33950,0
20250401,185100,108887800,33950,33950,33950,33950,0
20250401,185000,108887800,33950,33950,33950,33950,0
20250401,184900,108887800,33950,33950,33950,33950,0
20250401,184800,108887800,33950,33950,33950,33950,33
20250401,184700,108887800,33950,33950,33950,33950,0
20250401,184600,108887800,33950,33950,33950,33950,0
20250401,184500,108887800,33950,33950,33950,33950,0
20250401,184400,108887800,33950,33950,33950,33950,0
20250401,184300,108887800,33950,33950,33950,33950,0
20250401,184200,108887800,33950,33950,33950,33950,0
20250401,184100,108887800,33950,33950,33950,33950,0
20250401,184000,108887800,33950,33950,33950,33950,0
20250401,183900,108887800,33950,33950,33950,33950,0
20250401,183800,108887800,33950,33950,33950,33950,0
20250401,183700,108887800,33950,33950,33950,33950,0
20250401,183600,108887800,33950,33950,33950,33950,0
20250401,183500,108887800,33950,33950,33950,33950,0
20250401,183400,108887800,33950,33950,33950,33950,0
20250401,183300,108887800,33950,33950,33950,33950,0
20250401,183200,108887800,33950,33950,33950,33950,0
20250401,183100,108887800,33950,33950,33950,33950,0
20250401,183000,108887800,33950,33950,33950,33950,0
20250401,182900,108887800,33950,33950,33950,33950,0
20250401,182800,108887800,33950,33950,33950,33950,0
20250401,182700,108887800,33950,33950,33950,33950,0
20250401,182600,108887800,33950,33950,33950,33950,0
20250401,182500,108887800,33950,33950,33950,33950,0
20250401,182400,108887800,33950,33950,33950,33950,0
20250401,182300,108887800,33950,33950,33950,33950,0
20250401,182200,108887800,33950,33950,33950,33950,0
20250401,182100,108887800,33950,33950,33950,33950,0
20250401,182000,108887800,33950,33950,33950,33950,0
20250401,181900,108887800,33950,33950,33950,33950,0
20250401,181800,108887800,33950,33950,33950,33950,33
20250401,181700,108887800,33950,33950,33950,33950,0
20250401,181600,108887800,33950,33950,33950,33950,0
20250401,181500,108887800,33950,33950,33950,33950,0
20250401,181400,108887800,33950,33950,33950,33950,0
20250401,181300,108887800,33950,33950,33950,33950,0
20250401,181200,108887800,33950,33950,33950,33950,0
20250401,181100,108887800,33950,33950,33950,33950,0
20250401,181000,108887800,33950,33950,33950,33950,0
20250401,180900,108887800,33950,33950,33950,33950,0
20250401,180800,108887800,33950,33950,33950,33950,0
20250401,180700,108887800,33950,33950,33950,33950,0
20250401,180600,108887800,33950,33950,33950,33950,0
20250401,180500,108887800,33950,33950,33950,33950,0
20250401,180400,108887800,33950,33950,33950,33950,0
20250401,180300,108887800,33950,33950,33950,33950,0
20250401,180200,108887800,33950,33950,33950,33950,0
20250401,180100,108887800,33950,33950,33950,33950,0
20250401,180000,108887800,33950,33950,33950,33950,0
20250401,175900,108887800,33950,33950,33950,33950,0
20250401,175800,108887800,33950,33950,33950,33950,0
20250401,175700,108887800,33950,33950,33950,33950,0
20250401,175600,108887800,33950,33950,33950,33950,0
20250401,175500,108887800,33950,33950,33950,33950,0
20250401,175400,108887800,33950,33950,33950,33950,0
20250401,175300,108887800,33950,33950,33950,33950,0
20250401,175200,108887800,33950,33950,33950,33950,0
20250401,175100,108887800,33950,33950,33950,33950,0
20250401,175000,108887800,33950,33950,33950,33950,0
20250401,174900,108887800,33950,33950,33950,33950,0
20250401,174800,108887800,33950,33950,33950,33950,33
20250401,174700,108887800,33950,33950,33950,33950,0
20250401,174600,108887800,33950,33950,33950,33950,0
20250401,174500,108887800,33950,33950,33950,33950,0
20250401,174400,108887800,33950,33950,33950,33950,0
20250401,174300,108887800,33950,33950,33950,33950,0
20250401,174200,108887800,33950,33950,33950,33950,0
20250401,174100,108887800,33950,33950,33950,33950,0
20250401,174000,108887800,33950,33950,33950,33950,0
20250401,173900,108887800,33950,33950,33950,33950,0
20250401,173800,108887800,33950,33950,33950,33950,0
20250401,173700,108887800,33950,33950,33950,33950,0
20250401,173600,108887800,33950,33950,33950,33950,0
20250401,173500,108887800,33950,33950,33950,33950,0
20250401,173400,108887800,33950,33950,33950,33950,0
20250401,173300,108887800,33950,33950,33950,33950,0
20250401,173200,108887800,33950,33950,33950,33950,0
20250401,173100,108887800,33950,33950,33950,33950,0
20250401,173000,108887800,33950,33950,33950,33950,0
20250401,172900,108887800,33950,33950,33950,33950,0
20250401,172800,108887800,33950,33950,33950,33950,0
20250401,172700,108887800,33950,33950,33950,33950,0
20250401,172600,108887800,33950,33950,33950,33950,0
20250401,172500,108887800,33950,33950,33950,33950,0
20250401,172400,108887800,33950,33950,33950,33950,0
20250401,172300,108887800,33950,33950,33950,33950,0
20250401,172200,108887800,33950,33950,33950,33950,0
20250401,172100,108887800,33950,33950,33950,33950,0
20250401,172000,108887800,33950,33950,33950,33950,0
20250401,171900,108887800,33950,33950,33950,33950,0
20250401,171800,108887800,33950,33950,33950,33950,33
20250401,171700,108887800,33950,33950,33950,33950,0
20250401,171600,108887800,33950,33950,33950,33950,0
20250401,171500,108887800,33950,33950,33950,33950,0
20250401,171400,108887800,33950,33950,33950,33950,0
20250401,171300,108887800,33950,33950,33950,33950,0
20250401,171200,108887800,33950,33950,33950,33950,0
20250401,171100,108887800,33950,33950,33950,33950,0
20250401,171000,108887800,33950,33950,33950,33950,0
20250401,170900,108887800,33950,33950,33950,33950,0
20250401,170800,108887800,33950,33950,33950,33950,0
20250401,170700,108887800,33950,33950,33950,33950,0
20250401,170600,108887800,33950,33950,33950,33950,0
20250401,170500,108887800,33950,33950,33950,33950,0
20250401,170400,108887800,33950,33950,33950,33950,0
20250401,170300,108887800,33950,33950,33950,33950,0
20250401,170200,108887800,33950,33950,33950,33950,0
20250401,170100,108887800,33950,33950,33950,33950,0
20250401,170000,108887800,33950,33950,33950,33950,0
20250401,165900,108887800,33950,33950,33950,33950,0
20250401,165800,108887800,33950,33950,33950,33950,0
20250401,165700,108887800,33950,33950,33950,33950,0
20250401,165600,108887800,33950,33950,33950,33950,0
20250401,165500,108887800,33950,33950,33950,33950,0
20250401,165400,108887800,33950,33950,33950,33950,0
20250401,165300,108887800,33950,33950,33950,33950,0
20250401,165200,108887800,33950,33950,33950,33950,0
20250401,165100,108887800,33950,33950,33950,33950,0
20250401,165000,108887800,33950,33950,33950,33950,0
20250401,164900,108887800,33950,33950,33950,33950,0
20250401,164800,108887800,33950,33950,33950,33950,33
20250401,164700,108887800,33950,33950,33950,33950,0
20250401,164600,108887800,33950,33950,33950,33950,0
20250401,164500,108887800,33950,33950,33950,33950,0
20250401,164400,108887800,33950,33950,33950,33950,0
20250401,164300,108887800,33950,33950,33950,33950,0
20250401,164200,108887800,33950,33950,33950,33950,0
20250401,164100,108887800,33950,33950,33950,33950,0
20250401,164000,108887800,33950,33950,33950,33950,0
20250401,163900,108887800,33950,33950,33950,33950,0
20250401,163800,108887800,33950,33950,33950,33950,0
20250401,163700,108887800,33950,33950,33950,33950,0
20250401,163600,108887800,33950,33950,33950,33950,0
20250401,163500,108887800,33950,33950,33950,33950,0
20250401,163400,108887800,33950,33950,33950,33950,0
20250401,163300,108887800,33950,33950,33950,33950,0
20250401,163200,108887800,33950,33950,33950,33950,0
20250401,163100,108887800,33950,33950,33950,33950,0
20250401,163000,108887800,33950,33950,33950,33950,0
20250401,162900,108887800,33950,33950,33950,33950,0
20250401,162800,108887800,33950,33950,33950,33950,0
20250401,162700,108887800,33950,33950,33950,33950,0
20250401,162600,108887800,33950,33950,33950,33950,0
20250401,162500,108887800,33950,33950,33950,33950,0
20250401,162400,108887800,33950,33950,33950,33950,0
20250401,162300,108887800,33950,33950,33950,33950,0
20250401,162200,108887800,33950,33950,33950,33950,0
20250401,162100,108887800,33950,33950,33950,33950,0
20250401,162000,108887800,33950,33950,33950,33950,0
20250401,161900,108887800,33950,33950,33950,33950,0
20250401,161800,108887800,33950,33950,33950,33950,33
20250401,161700,108887800,33950,33950,33950,33950,0
20250401,161600,108887800,33950,33950,33950,33950,0
20250401,161500,108887800,33950,33950,33950,33950,0
20250401,161400,108887800,33950,33950,33950,33950,0
20250401,161300,108887800,33950,33950,33950,33950,0
20250401,161200,108887800,33950,33950,33950,33950,0
20250401,161100,108887800,33950,33950,33950,33950,0
20250401,161000,108887800,33950,33950,33950,33950,0
20250401,160900,108887800,33950,33950,33950,33950,0
20250401,160800,108887800,33950,33950,33950,33950,0
20250401,160700,108887800,33950,33950,33950,33950,0
20250401,160600,108887800,33950,33950,33950,33950,0
20250401,160500,108887800,33950,33950,33950,33950,0
20250401,160400,108887800,33950,33950,33950,33950,0
20250401,160300,108887800,33950,33950,33950,33950,0
20250401,160200,108887800,33950,33950,33950,33950,0
20250401,160100,108887800,33950,33950,33950,33950,0
20250401,160000,108887800,33950,33950,33950,33950,0
20250401,155900,108887800,33950,33950,33950,33950,0
20250401,155800,108887800,33950,33950,33950,33950,0
20250401,155700,108887800,33950,33950,33950,33950,0
20250401,155600,108887800,33950,33950,33950,33950,0
20250401,155500,108887800,33950,33950,33950,33950,0
20250401,155400,108887800,33950,33950,33950,33950,0
20250401,155300,108887800,33950,33950,33950,33950,0
20250401,155200,108887800,33950,33950,33950,33950,0
20250401,155100,108887800,33950,33950,33950,33950,0
20250401,155000,108887800,33950,33950,33950,33950,0
20250401,154900,108887800,33950,33950,33950,33950,0
20250401,154800,108887800,33950,33950,33950,33950,33
20250401,154700,108887800,33950,33950,33950,33950,0
20250401,154600,108887800,33950,33950,33950,33950,0
20250401,154500,108887800,33950,33950,33950,33950,0
20250401,154400,108887800,33950,33950,33950,33950,0
20250401,154300,108887800,33950,33950,33950,33950,0
20250401,154200,108887800,33950,33950,33950,33950,0
20250401,154100,108887800,33950,33950,33950,33950,0
20250401,154000,108887800,33950,33950,33950,33950,0
20250401,153900,108887800,33950,33950,33950,33950,0
20250401,153800,108887800,33950,33950,33950,33950,0
20250401,153700,108887800,33950,33950,33950,33950,0
20250401,153600,108887800,33950,33950,33950,33950,0
20250401,153500,108887800,33950,33950,33950,33950,0
20250401,153400,108887800,33950,33950,33950,33950,0
20250401,153300,108887800,33950,33950,33950,33950,0
20250401,153200,108887800,33950,33950,33950,33950,0
20250401,153100,108887800,33950,33950,33950,33950,0
20250401,153000,108887800,33950,33950,33950,33950,33
20250401,152900,107767450,33700,33700,33700,33700,0
20250401,152800,107767450,33700,33700,33700,33700,0
20250401,152700,107767450,33700,33700,33700,33700,0
20250401,152600,107767450,33700,33700,33700,33700,0
20250401,152500,107767450,33700,33700,33700,33700,0
20250401,152400,107767450,33700,33700,33700,33700,0
20250401,152300,107767450,33700,33700,33700,33700,0
20250401,152200,107767450,33700,33700,33700,33700,0
20250401,152100,107767450,33700,33700,33700,33700,0
20250401,152000,107767450,33700,33700,33700,33700,0
20250401,151900,107767450,33700,33500,33700,33500,54
20250401,151800,105951750,33500,33500,33500,33500,0
20250401,151700,105951750,33500,33500,33500,33500,0
20250401,151600,105951750,33500,33500,33500,33500,0
20250401,151500,105951750,33500,33500,33500,33500,0
20250401,151400,105951750,33500,33500,33500,33500,0
20250401,151300,105951750,33500,33500,33500,33500,0
20250401,151200,105951750,33500,33500,33500,33500,0
20250401,151100,105951750,33500,33500,33500,33500,0
20250401,151000,105951750,33500,33500,33500,33500,0
20250401,150900,105951750,33500,33500,33500,33500,0
20250401,150800,105951750,33500,33500,33500,33500,0
20250401,150700,105951750,33500,33500,33500,33500,0
20250401,150600,105951750,33500,33500,33500,33500,0
20250401,150500,105951750,33500,33500,33500,33500,0
20250401,150400,105951750,33500,33500,33500,33500,0
20250401,150300,105951750,33500,33500,33500,33500,3
20250401,150200,105851250,33500,33350,33500,33350,4
20250401,150100,105717400,33500,33500,33500,33500,0
20250401,150000,105717400,33500,33500,33500,33500,5
20250401,145900,105549900,33350,33350,33350,33350,10
20250401,145800,105216400,33300,33300,33300,33300,0
20250401,145700,105216400,33300,33300,33300,33300,0
20250401,145600,105216400,33300,33300,33300,33300,0
20250401,145500,105216400,33300,33300,33300,33300,0
20250401,145400,105216400,33300,33300,33300,33300,0
20250401,145300,105216400,33300,33300,33300,33300,0
20250401,145200,105216400,33300,33325,33325,33300,18
20250401,145100,104616975,33300,33300,33300,33300,0
20250401,145000,104616975,33300,33300,33300,33300,0
20250401,144900,104616975,33300,33325,33325,33300,5
20250401,144800,104450450,33300,33300,33300,33300,0
20250401,144700,104450450,33300,33300,33300,33300,0
20250401,144600,104450450,33300,33300,33300,33300,0
20250401,144500,104450450,33300,33325,33325,33300,30
20250401,144400,103451425,33300,33300,33300,33300,0
20250401,144300,103451425,33300,33325,33325,33300,30
20250401,144200,102452400,33300,33300,33300,33300,0
20250401,144100,102452400,33300,33300,33300,33300,0
20250401,144000,102452400,33300,33300,33300,33300,0
20250401,143900,102452400,33300,33300,33300,33300,0
20250401,143800,102452400,33300,33325,33325,33300,30
20250401,143700,101453375,33300,33300,33300,33300,0
20250401,143600,101453375,33300,33300,33300,33300,0
20250401,143500,101453375,33300,33300,33300,33300,0
20250401,143400,101453375,33300,33325,33325,33300,29
20250401,143300,100487625,33350,33350,33350,33350,0
20250401,143200,100487625,33350,33350,33350,33350,0
20250401,143100,100487625,33350,33350,33350,33350,0
20250401,143000,100487625,33350,33375,33375,33350,2
20250401,142900,100420900,33350,33350,33350,33350,0
20250401,142800,100420900,33350,33350,33350,33350,0
20250401,142700,100420900,33350,33350,33350,33350,0
20250401,142600,100420900,33350,33350,33350,33350,0
20250401,142500,100420900,33350,33350,33350,33350,0
20250401,142400,100420900,33350,33350,33350,33350,0
20250401,142300,100420900,33350,33350,33350,33350,0
20250401,142200,100420900,33350,33350,33350,33350,0
20250401,142100,100420900,33350,33350,33350,33350,0
20250401,142000,100420900,33350,33350,33350,33350,0
20250401,141900,100420900,33350,33350,33350,33350,0
20250401,141800,100420900,33350,33375,33375,33350,29
20250401,141700,99453725,33350,33350,33350,33350,0
20250401,141600,99453725,33350,33350,33350,33350,0
20250401,141500,99453725,33350,33350,33350,33350,0
20250401,141400,99453725,33350,33375,33375,33350,33
20250401,141300,98353150,33350,33350,33350,33350,0
20250401,141200,98353150,33350,33350,33350,33350,0
20250401,141100,98353150,33350,33350,33350,33350,0
20250401,141000,98353150,33350,33375,33375,33350,34
20250401,140900,97219225,33400,33400,33400,33400,0
20250401,140800,97219225,33400,33400,33400,33400,0
20250401,140700,97219225,33400,33375,33400,33350,30
20250401,140600,96218650,33400,33400,33400,33400,0
20250401,140500,96218650,33400,33400,33400,33400,0
20250401,140400,96218650,33400,33400,33400,33400,0
20250401,140300,96218650,33400,33400,33400,33400,0
20250401,140200,96218650,33400,33400,33400,33400,0
20250401,140100,96218650,33400,33400,33400,33400,0
20250401,140000,96218650,33400,33400,33400,33400,0
20250401,135900,96218650,33400,33400,33400,33400,0
20250401,135800,96218650,33400,33400,33400,33400,0
20250401,135700,96218650,33400,33400,33400,33400,30
20250401,135600,95216650,33400,33400,33400,33400,0
20250401,135500,95216650,33400,33400,33400,33400,0
20250401,135400,95216650,33400,33400,33400,33400,0
20250401,135300,95216650,33400,33400,33400,33400,0
20250401,135200,95216650,33400,33400,33400,33400,0
20250401,135100,95216650,33400,33400,33400,33400,0
20250401,135000,95216650,33400,33400,33400,33400,0
20250401,134900,95216650,33400,33400,33400,33400,1
20250401,134800,95183250,33400,33400,33400,33400,0
20250401,134700,95183250,33400,33400,33400,33400,0
20250401,134600,95183250,33400,33400,33400,33400,23
20250401,134500,94415050,33400,33400,33400,33400,7
20250401,134400,94181250,33450,33450,33450,33450,0
20250401,134300,94181250,33450,33400,33450,33400,9
20250401,134200,93880250,33450,33450,33450,33450,0
20250401,134100,93880250,33450,33450,33450,33450,0
20250401,134000,93880250,33450,33450,33450,33450,0
20250401,133900,93880250,33450,33450,33450,33450,0
20250401,133800,93880250,33450,33450,33450,33450,0
20250401,133700,93880250,33450,33450,33450,33450,0
20250401,133600,93880250,33450,33450,33450,33450,0
20250401,133500,93880250,33450,33450,33450,33450,0
20250401,133400,93880250,33450,33450,33450,33450,0
20250401,133300,93880250,33450,33450,33450,33450,0
20250401,133200,93880250,33450,33450,33450,33450,0
20250401,133100,93880250,33450,33450,33450,33450,0
20250401,133000,93880250,33450,33450,33450,33450,0
20250401,132900,93880250,33450,33450,33450,33450,0
20250401,132800,93880250,33450,33450,33450,33450,0
20250401,132700,93880250,33450,33450,33450,33450,0
20250401,132600,93880250,33450,33450,33450,33450,0
20250401,132500,93880250,33450,33450,33450,33450,0
20250401,132400,93880250,33450,33450,33450,33450,0
20250401,132300,93880250,33450,33450,33450,33450,0
20250401,132200,93880250,33450,33450,33450,33450,0
20250401,132100,93880250,33450,33450,33450,33450,0
20250401,132000,93880250,33450,33450,33450,33450,0
20250401,131900,93880250,33450,33450,33450,33450,0
20250401,131800,93880250,33450,33450,33450,33450,0
20250401,131700,93880250,33450,33450,33450,33450,0
20250401,131600,93880250,33450,33450,33450,33450,0
20250401,131500,93880250,33450,33450,33450,33450,0
20250401,131400,93880250,33450,33450,33450,33450,0
20250401,131300,93880250,33450,33450,33450,33450,0
20250401,131200,93880250,33450,33450,33450,33450,0
20250401,131100,93880250,33450,33450,33450,33450,0
20250401,131000,93880250,33450,33450,33450,33450,0
20250401,130900,93880250,33450,33450,33450,33450,0
20250401,130800,93880250,33450,33450,33450,33450,0
20250401,130700,93880250,33450,33450,33450,33450,0
20250401,130600,93880250,33450,33450,33450,33450,0
20250401,130500,93880250,33450,33450,33450,33450,0
20250401,130400,93880250,33450,33450,33450,33450,0
20250401,130300,93880250,33450,33450,33450,33450,0
20250401,130200,93880250,33450,33450,33450,33450,0
20250401,130100,93880250,33450,33450,33450,33450,1
20250401,130000,93846800,33450,33450,33450,33450,1
20250401,125900,93813350,33400,33400,33400,33400,5
20250401,125800,93646350,33400,33400,33400,33400,0
20250401,125700,93646350,33400,33400,33400,33400,0
20250401,125600,93646350,33400,33400,33400,33400,0
20250401,125500,93646350,33400,33400,33400,33400,0
20250401,125400,93646350,33400,33400,33400,33400,0
20250401,125300,93646350,33400,33400,33400,33400,36
20250401,125200,92443950,33450,33450,33450,33450,1
20250401,125100,92410500,33450,33450,33450,33450,0
20250401,125000,92410500,33450,33450,33450,33450,0
20250401,124900,92410500,33450,33450,33450,33450,0
20250401,124800,92410500,33450,33450,33450,33450,0
20250401,124700,92410500,33450,33450,33450,33450,0
20250401,124600,92410500,33450,33450,33450,33450,0
20250401,124500,92410500,33450,33450,33450,33450,0
20250401,124400,92410500,33450,33450,33450,33450,0
20250401,124300,92410500,33450,33450,33450,33450,0
20250401,124200,92410500,33450,33450,33450,33450,0
20250401,124100,92410500,33450,33450,33450,33450,0
20250401,124000,92410500,33450,33450,33450,33450,0
20250401,123900,92410500,33450,33450,33450,33450,0
20250401,123800,92410500,33450,33500,33500,33450,100
20250401,123700,89065450,33400,33400,33400,33400,0
20250401,123600,89065450,33400,33600,33600,33400,21
20250401,123500,88362800,33650,33650,33650,33650,0
20250401,123400,88362800,33650,33650,33650,33650,0
20250401,123300,88362800,33650,33650,33650,33650,0
20250401,123200,88362800,33650,33650,33650,33650,0
20250401,123100,88362800,33650,33650,33650,33650,0
20250401,123000,88362800,33650,33650,33650,33650,0
20250401,122900,88362800,33650,33650,33650,33650,0
20250401,122800,88362800,33650,33650,33650,33650,0
20250401,122700,88362800,33650,33650,33650,33650,0
20250401,122600,88362800,33650,33650,33650,33650,0
20250401,122500,88362800,33650,33650,33650,33650,0
20250401,122400,88362800,33650,33650,33650,33650,0
20250401,122300,88362800,33650,33650,33650,33650,0
20250401,122200,88362800,33650,33650,33650,33650,0
20250401,122100,88362800,33650,33650,33650,33650,0
20250401,122000,88362800,33650,33650,33650,33650,0
20250401,121900,88362800,33650,33650,33650,33650,0
20250401,121800,88362800,33650,33650,33650,33650,0
20250401,121700,88362800,33650,33650,33650,33650,0
20250401,121600,88362800,33650,33650,33650,33650,0
20250401,121500,88362800,33650,33650,33650,33650,0
20250401,121400,88362800,33650,33650,33650,33650,0
20250401,121300,88362800,33650,33650,33650,33650,0
20250401,121200,88362800,33650,33650,33650,33650,0
20250401,121100,88362800,33650,33650,33650,33650,0
20250401,121000,88362800,33650,33650,33650,33650,0
20250401,120900,88362800,33650,33650,33650,33650,0
20250401,120800,88362800,33650,33650,33650,33650,0
20250401,120700,88362800,33650,33650,33650,33650,0
20250401,120600,88362800,33650,33650,33650,33650,0
20250401,120500,88362800,33650,33650,33650,33650,0
20250401,120400,88362800,33650,33650,33650,33650,0
20250401,120300,88362800,33650,33650,33650,33650,0
20250401,120200,88362800,33650,33650,33650,33650,0
20250401,120100,88362800,33650,33650,33650,33650,0
20250401,120000,88362800,33650,33650,33650,33650,0
20250401,115900,88362800,33650,33650,33650,33650,0
20250401,115800,88362800,33650,33650,33650,33650,0
20250401,115700,88362800,33650,33650,33650,33650,0
20250401,115600,88362800,33650,33650,33650,33650,0
20250401,115500,88362800,33650,33650,33650,33650,0
20250401,115400,88362800,33650,33650,33650,33650,0
20250401,115300,88362800,33650,33650,33650,33650,0
20250401,115200,88362800,33650,33650,33650,33650,0
20250401,115100,88362800,33650,33650,33650,33650,0
20250401,115000,88362800,33650,33650,33650,33650,0
20250401,114900,88362800,33650,33650,33650,33650,0
20250401,114800,88362800,33650,33650,33650,33650,0
20250401,114700,88362800,33650,33650,33650,33650,0
20250401,114600,88362800,33650,33650,33650,33650,0
20250401,114500,88362800,33650,33650,33650,33650,0
20250401,114400,88362800,33650,33650,33650,33650,0
20250401,114300,88362800,33650,33650,33650,33650,0
20250401,114200,88362800,33650,33650,33650,33650,0
20250401,114100,88362800,33650,33650,33650,33650,0
20250401,114000,88362800,33650,33650,33650,33650,0
20250401,113900,88362800,33650,33650,33650,33650,0
20250401,113800,88362800,33650,33650,33650,33650,0
20250401,113700,88362800,33650,33650,33650,33650,0
20250401,113600,88362800,33650,33650,33650,33650,0
20250401,113500,88362800,33650,33650,33650,33650,0
20250401,113400,88362800,33650,33650,33650,33650,0
20250401,113300,88362800,33650,33650,33650,33650,1
20250401,113200,88329150,33650,33650,33650,33650,0
20250401,113100,88329150,33650,33650,33650,33650,0
20250401,113000,88329150,33650,33650,33650,33650,0
20250401,112900,88329150,33650,33650,33650,33650,0
20250401,112800,88329150,33650,33650,33650,33650,0
20250401,112700,88329150,33650,33650,33650,33650,0
20250401,112600,88329150,33650,33650,33650,33650,0
20250401,112500,88329150,33650,33650,33650,33650,0
20250401,112400,88329150,33650,33650,33650,33650,0
20250401,112300,88329150,33650,33650,33650,33650,0
20250401,112200,88329150,33650,33650,33650,33650,0
20250401,112100,88329150,33650,33650,33650,33650,0
20250401,112000,88329150,33650,33650,33650,33650,0
20250401,111900,88329150,33650,33650,33650,33650,0
20250401,111800,88329150,33650,33650,33650,33650,0
20250401,111700,88329150,33650,33650,33650,33650,0
20250401,111600,88329150,33650,33650,33650,33650,0
20250401,111500,88329150,33650,33650,33650,33650,0
20250401,111400,88329150,33650,33650,33650,33650,0
20250401,111300,88329150,33650,33650,33650,33650,0
20250401,111200,88329150,33650,33650,33650,33650,0
20250401,111100,88329150,33650,33650,33650,33650,0
20250401,111000,88329150,33650,33650,33650,33650,0
20250401,110900,88329150,33650,33650,33650,33650,0
20250401,110800,88329150,33650,33650,33650,33650,1
20250401,110700,88295500,33600,33600,33600,33600,3
20250401,110600,88194700,33550,33700,33700,33500,78
20250401,110500,85575300,33700,33600,33700,33500,62
20250401,110400,83497550,33650,33650,33650,33650,0
20250401,110300,83497550,33650,33750,33750,33650,61
20250401,110200,81444700,33600,33600,33600,33600,0
20250401,110100,81444700,33600,33700,33700,33600,58
20250401,110000,79495750,33750,33750,33750,33750,0
20250401,105900,79495750,33750,33750,33750,33750,0
20250401,105800,79495750,33750,33750,33750,33750,0
20250401,105700,79495750,33750,33750,33750,33750,0
20250401,105600,79495750,33750,33750,33750,33750,0
20250401,105500,79495750,33750,33750,33750,33750,1
20250401,105400,79462000,33650,33700,33700,33650,60
20250401,105300,77442950,33600,33600,33600,33600,0
20250401,105200,77442950,33600,33700,33700,33600,58
20250401,105100,75494000,33750,33750,33750,33750,1
20250401,105000,75460250,33650,33700,33700,33650,62
20250401,104900,73373800,33500,33500,33500,33500,0
20250401,104800,73373800,33500,33650,33650,33500,59
20250401,104700,71397000,33750,33750,33750,33750,0
20250401,104600,71397000,33750,33750,33750,33750,0
20250401,104500,71397000,33750,33750,33750,33750,0
20250401,104400,71397000,33750,33750,33750,33750,0
20250401,104300,71397000,33750,33750,33750,33750,0
20250401,104200,71397000,33750,33750,33750,33750,0
20250401,104100,71397000,33750,33750,33750,33750,0
20250401,104000,71397000,33750,33750,33750,33750,1
20250401,103900,71363250,33700,33900,33900,33700,125
20250401,103800,67147400,33950,33950,33950,33950,1
20250401,103700,67113450,33900,33900,33900,33900,0
20250401,103600,67113450,33900,33900,33900,33900,0
20250401,103500,67113450,33900,33900,33900,33900,0
20250401,103400,67113450,33900,33900,33900,33900,0
20250401,103300,67113450,33900,33900,33900,33900,1
20250401,103200,67079550,33600,33600,33600,33600,0
20250401,103100,67079550,33600,33600,33600,33600,0
20250401,103000,67079550,33600,33600,33600,33600,0
20250401,102900,67079550,33600,33600,33600,33600,0
20250401,102800,67079550,33600,33600,33600,33600,0
20250401,102700,67079550,33600,33600,33600,33600,0
20250401,102600,67079550,33600,33600,33600,33600,0
20250401,102500,67079550,33600,33600,33600,33600,0
20250401,102400,67079550,33600,33600,33600,33600,0
20250401,102300,67079550,33600,33600,33600,33600,0
20250401,102200,67079550,33600,33600,33600,33600,0
20250401,102100,67079550,33600,33600,33600,33600,0
20250401,102000,67079550,33600,33600,33600,33600,0
20250401,101900,67079550,33600,33600,33600,33600,0
20250401,101800,67079550,33600,33600,33600,33600,0
20250401,101700,67079550,33600,33600,33600,33600,0
20250401,101600,67079550,33600,33600,33600,33600,0
20250401,101500,67079550,33600,33600,33600,33600,0
20250401,101400,67079550,33600,33650,33650,33600,3
20250401,101300,66978700,33600,33750,33950,33600,77
20250401,101200,64369800,33700,33600,33700,33600,41
20250401,101100,62990650,33600,33600,33600,33600,0
20250401,101000,62990650,33600,33600,33600,33600,0
20250401,100900,62990650,33600,33600,33600,33600,0
20250401,100800,62990650,33600,33600,33600,33600,0
20250401,100700,62990650,33600,33600,33600,33600,0
20250401,100600,62990650,33600,33600,33600,33600,0
20250401,100500,62990650,33600,33600,33600,33600,0
20250401,100400,62990650,33600,33600,33600,33600,0
20250401,100300,62990650,33600,33600,33600,33600,0
20250401,100200,62990650,33600,33600,33600,33600,0
20250401,100100,62990650,33600,33600,33600,33600,0
20250401,100000,62990650,33600,33600,33600,33600,0
20250401,095900,62990650,33600,33600,33600,33600,0
20250401,095800,62990650,33600,33600,33600,33600,0
20250401,095700,62990650,33600,33550,33600,33550,28
20250401,095600,62050550,33550,33550,33550,33550,0
20250401,095500,62050550,33550,33650,33650,33550,68
20250401,095400,59765700,33650,33600,33650,33600,2
20250401,095300,59698450,33550,33550,33550,33550,0
20250401,095200,59698450,33550,33550,33550,33550,0
20250401,095100,59698450,33550,33500,33550,33500,7
20250401,095000,59463700,33550,33550,33550,33550,0
20250401,094900,59463700,33550,33500,33550,33450,6
20250401,094800,59262700,33400,33400,33400,33400,0
20250401,094700,59262700,33400,33400,33400,33400,60
20250401,094600,57258700,33550,33550,33550,33550,0
20250401,094500,57258700,33550,33650,33650,33550,63
20250401,094400,55144750,33600,33400,33600,33400,20
20250401,094300,54475450,33350,33350,33350,33300,11
20250401,094200,54108850,33300,33300,33300,33300,1
20250401,094100,54075550,33300,33350,33350,33300,60
20250401,094000,52077450,33500,33500,33500,33500,0
20250401,093900,52077450,33500,33500,33500,33500,0
20250401,093800,52077450,33500,33500,33500,33500,0
20250401,093700,52077450,33500,33500,33500,33500,0
20250401,093600,52077450,33500,33500,33500,33500,0
20250401,093500,52077450,33500,33500,33500,33500,0
20250401,093400,52077450,33500,33500,33500,33500,0
20250401,093300,52077450,33500,33550,33550,33400,63
20250401,093200,49967000,33600,33600,33600,33600,0
20250401,093100,49967000,33600,33600,33600,33600,0
20250401,093000,49967000,33600,33600,33600,33600,0
20250401,092900,49967000,33600,33600,33700,33400,289
20250401,092800,40283550,33550,33300,33900,33300,388
20250401,092700,27268100,33400,33500,33950,33300,264
20250401,092600,18410650,33600,33950,33950,33400,26
20250401,092500,17535850,34000,34000,34000,34000,1
20250401,092400,17501850,33800,33800,33800,33800,0
20250401,092300,17501850,33800,33800,33800,33800,1
20250401,092200,17468050,33900,33900,33900,33900,0
20250401,092100,17468050,33900,33900,33900,33900,0
20250401,092000,17468050,33900,33900,33900,33900,5
20250401,091900,17298550,33800,33800,33800,33800,11
20250401,091800,16926750,33800,33800,33800,33800,0
20250401,091700,16926750,33800,33800,33800,33800,0
20250401,091600,16926750,33800,33800,33800,33800,0
20250401,091500,16926750,33800,33800,33800,33800,0
20250401,091400,16926750,33800,33800,33800,33800,0
20250401,091300,16926750,33800,33800,33800,33800,1
20250401,091200,16892950,33600,33600,33600,33600,0
20250401,091100,16892950,33600,33600,33600,33600,0
20250401,091000,16892950,33600,33600,33600,33600,1
20250401,090900,16859350,33700,33700,33700,33700,2
20250401,090800,16791950,33500,33500,33500,33500,1
20250401,090700,16758450,33450,33450,33450,33450,0
20250401,090600,16758450,33450,33450,33450,33450,0
20250401,090500,16758450,33450,33450,33450,33450,0
20250401,090400,16758450,33450,33450,33450,33450,0
20250401,090300,16758450,33450,33450,33450,33450,0
20250401,090200,16758450,33450,33450,33450,33450,0
20250401,090100,16758450,33450,33450,33450,33450,0
20250401,090000,16758450,33450,33450,33450,33450,501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 108887800 33950 33950 33950 33950 33
3 20250401 191700 108887800 33950 33950 33950 33950 0
4 20250401 191600 108887800 33950 33950 33950 33950 0
5 20250401 191500 108887800 33950 33950 33950 33950 0
6 20250401 191400 108887800 33950 33950 33950 33950 0
7 20250401 191300 108887800 33950 33950 33950 33950 0
8 20250401 191200 108887800 33950 33950 33950 33950 0
9 20250401 191100 108887800 33950 33950 33950 33950 0
10 20250401 191000 108887800 33950 33950 33950 33950 0
11 20250401 190900 108887800 33950 33950 33950 33950 0
12 20250401 190800 108887800 33950 33950 33950 33950 0
13 20250401 190700 108887800 33950 33950 33950 33950 0
14 20250401 190600 108887800 33950 33950 33950 33950 0
15 20250401 190500 108887800 33950 33950 33950 33950 0
16 20250401 190400 108887800 33950 33950 33950 33950 0
17 20250401 190300 108887800 33950 33950 33950 33950 0
18 20250401 190200 108887800 33950 33950 33950 33950 0
19 20250401 190100 108887800 33950 33950 33950 33950 0
20 20250401 190000 108887800 33950 33950 33950 33950 0
21 20250401 185900 108887800 33950 33950 33950 33950 0
22 20250401 185800 108887800 33950 33950 33950 33950 0
23 20250401 185700 108887800 33950 33950 33950 33950 0
24 20250401 185600 108887800 33950 33950 33950 33950 0
25 20250401 185500 108887800 33950 33950 33950 33950 0
26 20250401 185400 108887800 33950 33950 33950 33950 0
27 20250401 185300 108887800 33950 33950 33950 33950 0
28 20250401 185200 108887800 33950 33950 33950 33950 0
29 20250401 185100 108887800 33950 33950 33950 33950 0
30 20250401 185000 108887800 33950 33950 33950 33950 0
31 20250401 184900 108887800 33950 33950 33950 33950 0
32 20250401 184800 108887800 33950 33950 33950 33950 33
33 20250401 184700 108887800 33950 33950 33950 33950 0
34 20250401 184600 108887800 33950 33950 33950 33950 0
35 20250401 184500 108887800 33950 33950 33950 33950 0
36 20250401 184400 108887800 33950 33950 33950 33950 0
37 20250401 184300 108887800 33950 33950 33950 33950 0
38 20250401 184200 108887800 33950 33950 33950 33950 0
39 20250401 184100 108887800 33950 33950 33950 33950 0
40 20250401 184000 108887800 33950 33950 33950 33950 0
41 20250401 183900 108887800 33950 33950 33950 33950 0
42 20250401 183800 108887800 33950 33950 33950 33950 0
43 20250401 183700 108887800 33950 33950 33950 33950 0
44 20250401 183600 108887800 33950 33950 33950 33950 0
45 20250401 183500 108887800 33950 33950 33950 33950 0
46 20250401 183400 108887800 33950 33950 33950 33950 0
47 20250401 183300 108887800 33950 33950 33950 33950 0
48 20250401 183200 108887800 33950 33950 33950 33950 0
49 20250401 183100 108887800 33950 33950 33950 33950 0
50 20250401 183000 108887800 33950 33950 33950 33950 0
51 20250401 182900 108887800 33950 33950 33950 33950 0
52 20250401 182800 108887800 33950 33950 33950 33950 0
53 20250401 182700 108887800 33950 33950 33950 33950 0
54 20250401 182600 108887800 33950 33950 33950 33950 0
55 20250401 182500 108887800 33950 33950 33950 33950 0
56 20250401 182400 108887800 33950 33950 33950 33950 0
57 20250401 182300 108887800 33950 33950 33950 33950 0
58 20250401 182200 108887800 33950 33950 33950 33950 0
59 20250401 182100 108887800 33950 33950 33950 33950 0
60 20250401 182000 108887800 33950 33950 33950 33950 0
61 20250401 181900 108887800 33950 33950 33950 33950 0
62 20250401 181800 108887800 33950 33950 33950 33950 33
63 20250401 181700 108887800 33950 33950 33950 33950 0
64 20250401 181600 108887800 33950 33950 33950 33950 0
65 20250401 181500 108887800 33950 33950 33950 33950 0
66 20250401 181400 108887800 33950 33950 33950 33950 0
67 20250401 181300 108887800 33950 33950 33950 33950 0
68 20250401 181200 108887800 33950 33950 33950 33950 0
69 20250401 181100 108887800 33950 33950 33950 33950 0
70 20250401 181000 108887800 33950 33950 33950 33950 0
71 20250401 180900 108887800 33950 33950 33950 33950 0
72 20250401 180800 108887800 33950 33950 33950 33950 0
73 20250401 180700 108887800 33950 33950 33950 33950 0
74 20250401 180600 108887800 33950 33950 33950 33950 0
75 20250401 180500 108887800 33950 33950 33950 33950 0
76 20250401 180400 108887800 33950 33950 33950 33950 0
77 20250401 180300 108887800 33950 33950 33950 33950 0
78 20250401 180200 108887800 33950 33950 33950 33950 0
79 20250401 180100 108887800 33950 33950 33950 33950 0
80 20250401 180000 108887800 33950 33950 33950 33950 0
81 20250401 175900 108887800 33950 33950 33950 33950 0
82 20250401 175800 108887800 33950 33950 33950 33950 0
83 20250401 175700 108887800 33950 33950 33950 33950 0
84 20250401 175600 108887800 33950 33950 33950 33950 0
85 20250401 175500 108887800 33950 33950 33950 33950 0
86 20250401 175400 108887800 33950 33950 33950 33950 0
87 20250401 175300 108887800 33950 33950 33950 33950 0
88 20250401 175200 108887800 33950 33950 33950 33950 0
89 20250401 175100 108887800 33950 33950 33950 33950 0
90 20250401 175000 108887800 33950 33950 33950 33950 0
91 20250401 174900 108887800 33950 33950 33950 33950 0
92 20250401 174800 108887800 33950 33950 33950 33950 33
93 20250401 174700 108887800 33950 33950 33950 33950 0
94 20250401 174600 108887800 33950 33950 33950 33950 0
95 20250401 174500 108887800 33950 33950 33950 33950 0
96 20250401 174400 108887800 33950 33950 33950 33950 0
97 20250401 174300 108887800 33950 33950 33950 33950 0
98 20250401 174200 108887800 33950 33950 33950 33950 0
99 20250401 174100 108887800 33950 33950 33950 33950 0
100 20250401 174000 108887800 33950 33950 33950 33950 0
101 20250401 173900 108887800 33950 33950 33950 33950 0
102 20250401 173800 108887800 33950 33950 33950 33950 0
103 20250401 173700 108887800 33950 33950 33950 33950 0
104 20250401 173600 108887800 33950 33950 33950 33950 0
105 20250401 173500 108887800 33950 33950 33950 33950 0
106 20250401 173400 108887800 33950 33950 33950 33950 0
107 20250401 173300 108887800 33950 33950 33950 33950 0
108 20250401 173200 108887800 33950 33950 33950 33950 0
109 20250401 173100 108887800 33950 33950 33950 33950 0
110 20250401 173000 108887800 33950 33950 33950 33950 0
111 20250401 172900 108887800 33950 33950 33950 33950 0
112 20250401 172800 108887800 33950 33950 33950 33950 0
113 20250401 172700 108887800 33950 33950 33950 33950 0
114 20250401 172600 108887800 33950 33950 33950 33950 0
115 20250401 172500 108887800 33950 33950 33950 33950 0
116 20250401 172400 108887800 33950 33950 33950 33950 0
117 20250401 172300 108887800 33950 33950 33950 33950 0
118 20250401 172200 108887800 33950 33950 33950 33950 0
119 20250401 172100 108887800 33950 33950 33950 33950 0
120 20250401 172000 108887800 33950 33950 33950 33950 0
121 20250401 171900 108887800 33950 33950 33950 33950 0
122 20250401 171800 108887800 33950 33950 33950 33950 33
123 20250401 171700 108887800 33950 33950 33950 33950 0
124 20250401 171600 108887800 33950 33950 33950 33950 0
125 20250401 171500 108887800 33950 33950 33950 33950 0
126 20250401 171400 108887800 33950 33950 33950 33950 0
127 20250401 171300 108887800 33950 33950 33950 33950 0
128 20250401 171200 108887800 33950 33950 33950 33950 0
129 20250401 171100 108887800 33950 33950 33950 33950 0
130 20250401 171000 108887800 33950 33950 33950 33950 0
131 20250401 170900 108887800 33950 33950 33950 33950 0
132 20250401 170800 108887800 33950 33950 33950 33950 0
133 20250401 170700 108887800 33950 33950 33950 33950 0
134 20250401 170600 108887800 33950 33950 33950 33950 0
135 20250401 170500 108887800 33950 33950 33950 33950 0
136 20250401 170400 108887800 33950 33950 33950 33950 0
137 20250401 170300 108887800 33950 33950 33950 33950 0
138 20250401 170200 108887800 33950 33950 33950 33950 0
139 20250401 170100 108887800 33950 33950 33950 33950 0
140 20250401 170000 108887800 33950 33950 33950 33950 0
141 20250401 165900 108887800 33950 33950 33950 33950 0
142 20250401 165800 108887800 33950 33950 33950 33950 0
143 20250401 165700 108887800 33950 33950 33950 33950 0
144 20250401 165600 108887800 33950 33950 33950 33950 0
145 20250401 165500 108887800 33950 33950 33950 33950 0
146 20250401 165400 108887800 33950 33950 33950 33950 0
147 20250401 165300 108887800 33950 33950 33950 33950 0
148 20250401 165200 108887800 33950 33950 33950 33950 0
149 20250401 165100 108887800 33950 33950 33950 33950 0
150 20250401 165000 108887800 33950 33950 33950 33950 0
151 20250401 164900 108887800 33950 33950 33950 33950 0
152 20250401 164800 108887800 33950 33950 33950 33950 33
153 20250401 164700 108887800 33950 33950 33950 33950 0
154 20250401 164600 108887800 33950 33950 33950 33950 0
155 20250401 164500 108887800 33950 33950 33950 33950 0
156 20250401 164400 108887800 33950 33950 33950 33950 0
157 20250401 164300 108887800 33950 33950 33950 33950 0
158 20250401 164200 108887800 33950 33950 33950 33950 0
159 20250401 164100 108887800 33950 33950 33950 33950 0
160 20250401 164000 108887800 33950 33950 33950 33950 0
161 20250401 163900 108887800 33950 33950 33950 33950 0
162 20250401 163800 108887800 33950 33950 33950 33950 0
163 20250401 163700 108887800 33950 33950 33950 33950 0
164 20250401 163600 108887800 33950 33950 33950 33950 0
165 20250401 163500 108887800 33950 33950 33950 33950 0
166 20250401 163400 108887800 33950 33950 33950 33950 0
167 20250401 163300 108887800 33950 33950 33950 33950 0
168 20250401 163200 108887800 33950 33950 33950 33950 0
169 20250401 163100 108887800 33950 33950 33950 33950 0
170 20250401 163000 108887800 33950 33950 33950 33950 0
171 20250401 162900 108887800 33950 33950 33950 33950 0
172 20250401 162800 108887800 33950 33950 33950 33950 0
173 20250401 162700 108887800 33950 33950 33950 33950 0
174 20250401 162600 108887800 33950 33950 33950 33950 0
175 20250401 162500 108887800 33950 33950 33950 33950 0
176 20250401 162400 108887800 33950 33950 33950 33950 0
177 20250401 162300 108887800 33950 33950 33950 33950 0
178 20250401 162200 108887800 33950 33950 33950 33950 0
179 20250401 162100 108887800 33950 33950 33950 33950 0
180 20250401 162000 108887800 33950 33950 33950 33950 0
181 20250401 161900 108887800 33950 33950 33950 33950 0
182 20250401 161800 108887800 33950 33950 33950 33950 33
183 20250401 161700 108887800 33950 33950 33950 33950 0
184 20250401 161600 108887800 33950 33950 33950 33950 0
185 20250401 161500 108887800 33950 33950 33950 33950 0
186 20250401 161400 108887800 33950 33950 33950 33950 0
187 20250401 161300 108887800 33950 33950 33950 33950 0
188 20250401 161200 108887800 33950 33950 33950 33950 0
189 20250401 161100 108887800 33950 33950 33950 33950 0
190 20250401 161000 108887800 33950 33950 33950 33950 0
191 20250401 160900 108887800 33950 33950 33950 33950 0
192 20250401 160800 108887800 33950 33950 33950 33950 0
193 20250401 160700 108887800 33950 33950 33950 33950 0
194 20250401 160600 108887800 33950 33950 33950 33950 0
195 20250401 160500 108887800 33950 33950 33950 33950 0
196 20250401 160400 108887800 33950 33950 33950 33950 0
197 20250401 160300 108887800 33950 33950 33950 33950 0
198 20250401 160200 108887800 33950 33950 33950 33950 0
199 20250401 160100 108887800 33950 33950 33950 33950 0
200 20250401 160000 108887800 33950 33950 33950 33950 0
201 20250401 155900 108887800 33950 33950 33950 33950 0
202 20250401 155800 108887800 33950 33950 33950 33950 0
203 20250401 155700 108887800 33950 33950 33950 33950 0
204 20250401 155600 108887800 33950 33950 33950 33950 0
205 20250401 155500 108887800 33950 33950 33950 33950 0
206 20250401 155400 108887800 33950 33950 33950 33950 0
207 20250401 155300 108887800 33950 33950 33950 33950 0
208 20250401 155200 108887800 33950 33950 33950 33950 0
209 20250401 155100 108887800 33950 33950 33950 33950 0
210 20250401 155000 108887800 33950 33950 33950 33950 0
211 20250401 154900 108887800 33950 33950 33950 33950 0
212 20250401 154800 108887800 33950 33950 33950 33950 33
213 20250401 154700 108887800 33950 33950 33950 33950 0
214 20250401 154600 108887800 33950 33950 33950 33950 0
215 20250401 154500 108887800 33950 33950 33950 33950 0
216 20250401 154400 108887800 33950 33950 33950 33950 0
217 20250401 154300 108887800 33950 33950 33950 33950 0
218 20250401 154200 108887800 33950 33950 33950 33950 0
219 20250401 154100 108887800 33950 33950 33950 33950 0
220 20250401 154000 108887800 33950 33950 33950 33950 0
221 20250401 153900 108887800 33950 33950 33950 33950 0
222 20250401 153800 108887800 33950 33950 33950 33950 0
223 20250401 153700 108887800 33950 33950 33950 33950 0
224 20250401 153600 108887800 33950 33950 33950 33950 0
225 20250401 153500 108887800 33950 33950 33950 33950 0
226 20250401 153400 108887800 33950 33950 33950 33950 0
227 20250401 153300 108887800 33950 33950 33950 33950 0
228 20250401 153200 108887800 33950 33950 33950 33950 0
229 20250401 153100 108887800 33950 33950 33950 33950 0
230 20250401 153000 108887800 33950 33950 33950 33950 33
231 20250401 152900 107767450 33700 33700 33700 33700 0
232 20250401 152800 107767450 33700 33700 33700 33700 0
233 20250401 152700 107767450 33700 33700 33700 33700 0
234 20250401 152600 107767450 33700 33700 33700 33700 0
235 20250401 152500 107767450 33700 33700 33700 33700 0
236 20250401 152400 107767450 33700 33700 33700 33700 0
237 20250401 152300 107767450 33700 33700 33700 33700 0
238 20250401 152200 107767450 33700 33700 33700 33700 0
239 20250401 152100 107767450 33700 33700 33700 33700 0
240 20250401 152000 107767450 33700 33700 33700 33700 0
241 20250401 151900 107767450 33700 33500 33700 33500 54
242 20250401 151800 105951750 33500 33500 33500 33500 0
243 20250401 151700 105951750 33500 33500 33500 33500 0
244 20250401 151600 105951750 33500 33500 33500 33500 0
245 20250401 151500 105951750 33500 33500 33500 33500 0
246 20250401 151400 105951750 33500 33500 33500 33500 0
247 20250401 151300 105951750 33500 33500 33500 33500 0
248 20250401 151200 105951750 33500 33500 33500 33500 0
249 20250401 151100 105951750 33500 33500 33500 33500 0
250 20250401 151000 105951750 33500 33500 33500 33500 0
251 20250401 150900 105951750 33500 33500 33500 33500 0
252 20250401 150800 105951750 33500 33500 33500 33500 0
253 20250401 150700 105951750 33500 33500 33500 33500 0
254 20250401 150600 105951750 33500 33500 33500 33500 0
255 20250401 150500 105951750 33500 33500 33500 33500 0
256 20250401 150400 105951750 33500 33500 33500 33500 0
257 20250401 150300 105951750 33500 33500 33500 33500 3
258 20250401 150200 105851250 33500 33350 33500 33350 4
259 20250401 150100 105717400 33500 33500 33500 33500 0
260 20250401 150000 105717400 33500 33500 33500 33500 5
261 20250401 145900 105549900 33350 33350 33350 33350 10
262 20250401 145800 105216400 33300 33300 33300 33300 0
263 20250401 145700 105216400 33300 33300 33300 33300 0
264 20250401 145600 105216400 33300 33300 33300 33300 0
265 20250401 145500 105216400 33300 33300 33300 33300 0
266 20250401 145400 105216400 33300 33300 33300 33300 0
267 20250401 145300 105216400 33300 33300 33300 33300 0
268 20250401 145200 105216400 33300 33325 33325 33300 18
269 20250401 145100 104616975 33300 33300 33300 33300 0
270 20250401 145000 104616975 33300 33300 33300 33300 0
271 20250401 144900 104616975 33300 33325 33325 33300 5
272 20250401 144800 104450450 33300 33300 33300 33300 0
273 20250401 144700 104450450 33300 33300 33300 33300 0
274 20250401 144600 104450450 33300 33300 33300 33300 0
275 20250401 144500 104450450 33300 33325 33325 33300 30
276 20250401 144400 103451425 33300 33300 33300 33300 0
277 20250401 144300 103451425 33300 33325 33325 33300 30
278 20250401 144200 102452400 33300 33300 33300 33300 0
279 20250401 144100 102452400 33300 33300 33300 33300 0
280 20250401 144000 102452400 33300 33300 33300 33300 0
281 20250401 143900 102452400 33300 33300 33300 33300 0
282 20250401 143800 102452400 33300 33325 33325 33300 30
283 20250401 143700 101453375 33300 33300 33300 33300 0
284 20250401 143600 101453375 33300 33300 33300 33300 0
285 20250401 143500 101453375 33300 33300 33300 33300 0
286 20250401 143400 101453375 33300 33325 33325 33300 29
287 20250401 143300 100487625 33350 33350 33350 33350 0
288 20250401 143200 100487625 33350 33350 33350 33350 0
289 20250401 143100 100487625 33350 33350 33350 33350 0
290 20250401 143000 100487625 33350 33375 33375 33350 2
291 20250401 142900 100420900 33350 33350 33350 33350 0
292 20250401 142800 100420900 33350 33350 33350 33350 0
293 20250401 142700 100420900 33350 33350 33350 33350 0
294 20250401 142600 100420900 33350 33350 33350 33350 0
295 20250401 142500 100420900 33350 33350 33350 33350 0
296 20250401 142400 100420900 33350 33350 33350 33350 0
297 20250401 142300 100420900 33350 33350 33350 33350 0
298 20250401 142200 100420900 33350 33350 33350 33350 0
299 20250401 142100 100420900 33350 33350 33350 33350 0
300 20250401 142000 100420900 33350 33350 33350 33350 0
301 20250401 141900 100420900 33350 33350 33350 33350 0
302 20250401 141800 100420900 33350 33375 33375 33350 29
303 20250401 141700 99453725 33350 33350 33350 33350 0
304 20250401 141600 99453725 33350 33350 33350 33350 0
305 20250401 141500 99453725 33350 33350 33350 33350 0
306 20250401 141400 99453725 33350 33375 33375 33350 33
307 20250401 141300 98353150 33350 33350 33350 33350 0
308 20250401 141200 98353150 33350 33350 33350 33350 0
309 20250401 141100 98353150 33350 33350 33350 33350 0
310 20250401 141000 98353150 33350 33375 33375 33350 34
311 20250401 140900 97219225 33400 33400 33400 33400 0
312 20250401 140800 97219225 33400 33400 33400 33400 0
313 20250401 140700 97219225 33400 33375 33400 33350 30
314 20250401 140600 96218650 33400 33400 33400 33400 0
315 20250401 140500 96218650 33400 33400 33400 33400 0
316 20250401 140400 96218650 33400 33400 33400 33400 0
317 20250401 140300 96218650 33400 33400 33400 33400 0
318 20250401 140200 96218650 33400 33400 33400 33400 0
319 20250401 140100 96218650 33400 33400 33400 33400 0
320 20250401 140000 96218650 33400 33400 33400 33400 0
321 20250401 135900 96218650 33400 33400 33400 33400 0
322 20250401 135800 96218650 33400 33400 33400 33400 0
323 20250401 135700 96218650 33400 33400 33400 33400 30
324 20250401 135600 95216650 33400 33400 33400 33400 0
325 20250401 135500 95216650 33400 33400 33400 33400 0
326 20250401 135400 95216650 33400 33400 33400 33400 0
327 20250401 135300 95216650 33400 33400 33400 33400 0
328 20250401 135200 95216650 33400 33400 33400 33400 0
329 20250401 135100 95216650 33400 33400 33400 33400 0
330 20250401 135000 95216650 33400 33400 33400 33400 0
331 20250401 134900 95216650 33400 33400 33400 33400 1
332 20250401 134800 95183250 33400 33400 33400 33400 0
333 20250401 134700 95183250 33400 33400 33400 33400 0
334 20250401 134600 95183250 33400 33400 33400 33400 23
335 20250401 134500 94415050 33400 33400 33400 33400 7
336 20250401 134400 94181250 33450 33450 33450 33450 0
337 20250401 134300 94181250 33450 33400 33450 33400 9
338 20250401 134200 93880250 33450 33450 33450 33450 0
339 20250401 134100 93880250 33450 33450 33450 33450 0
340 20250401 134000 93880250 33450 33450 33450 33450 0
341 20250401 133900 93880250 33450 33450 33450 33450 0
342 20250401 133800 93880250 33450 33450 33450 33450 0
343 20250401 133700 93880250 33450 33450 33450 33450 0
344 20250401 133600 93880250 33450 33450 33450 33450 0
345 20250401 133500 93880250 33450 33450 33450 33450 0
346 20250401 133400 93880250 33450 33450 33450 33450 0
347 20250401 133300 93880250 33450 33450 33450 33450 0
348 20250401 133200 93880250 33450 33450 33450 33450 0
349 20250401 133100 93880250 33450 33450 33450 33450 0
350 20250401 133000 93880250 33450 33450 33450 33450 0
351 20250401 132900 93880250 33450 33450 33450 33450 0
352 20250401 132800 93880250 33450 33450 33450 33450 0
353 20250401 132700 93880250 33450 33450 33450 33450 0
354 20250401 132600 93880250 33450 33450 33450 33450 0
355 20250401 132500 93880250 33450 33450 33450 33450 0
356 20250401 132400 93880250 33450 33450 33450 33450 0
357 20250401 132300 93880250 33450 33450 33450 33450 0
358 20250401 132200 93880250 33450 33450 33450 33450 0
359 20250401 132100 93880250 33450 33450 33450 33450 0
360 20250401 132000 93880250 33450 33450 33450 33450 0
361 20250401 131900 93880250 33450 33450 33450 33450 0
362 20250401 131800 93880250 33450 33450 33450 33450 0
363 20250401 131700 93880250 33450 33450 33450 33450 0
364 20250401 131600 93880250 33450 33450 33450 33450 0
365 20250401 131500 93880250 33450 33450 33450 33450 0
366 20250401 131400 93880250 33450 33450 33450 33450 0
367 20250401 131300 93880250 33450 33450 33450 33450 0
368 20250401 131200 93880250 33450 33450 33450 33450 0
369 20250401 131100 93880250 33450 33450 33450 33450 0
370 20250401 131000 93880250 33450 33450 33450 33450 0
371 20250401 130900 93880250 33450 33450 33450 33450 0
372 20250401 130800 93880250 33450 33450 33450 33450 0
373 20250401 130700 93880250 33450 33450 33450 33450 0
374 20250401 130600 93880250 33450 33450 33450 33450 0
375 20250401 130500 93880250 33450 33450 33450 33450 0
376 20250401 130400 93880250 33450 33450 33450 33450 0
377 20250401 130300 93880250 33450 33450 33450 33450 0
378 20250401 130200 93880250 33450 33450 33450 33450 0
379 20250401 130100 93880250 33450 33450 33450 33450 1
380 20250401 130000 93846800 33450 33450 33450 33450 1
381 20250401 125900 93813350 33400 33400 33400 33400 5
382 20250401 125800 93646350 33400 33400 33400 33400 0
383 20250401 125700 93646350 33400 33400 33400 33400 0
384 20250401 125600 93646350 33400 33400 33400 33400 0
385 20250401 125500 93646350 33400 33400 33400 33400 0
386 20250401 125400 93646350 33400 33400 33400 33400 0
387 20250401 125300 93646350 33400 33400 33400 33400 36
388 20250401 125200 92443950 33450 33450 33450 33450 1
389 20250401 125100 92410500 33450 33450 33450 33450 0
390 20250401 125000 92410500 33450 33450 33450 33450 0
391 20250401 124900 92410500 33450 33450 33450 33450 0
392 20250401 124800 92410500 33450 33450 33450 33450 0
393 20250401 124700 92410500 33450 33450 33450 33450 0
394 20250401 124600 92410500 33450 33450 33450 33450 0
395 20250401 124500 92410500 33450 33450 33450 33450 0
396 20250401 124400 92410500 33450 33450 33450 33450 0
397 20250401 124300 92410500 33450 33450 33450 33450 0
398 20250401 124200 92410500 33450 33450 33450 33450 0
399 20250401 124100 92410500 33450 33450 33450 33450 0
400 20250401 124000 92410500 33450 33450 33450 33450 0
401 20250401 123900 92410500 33450 33450 33450 33450 0
402 20250401 123800 92410500 33450 33500 33500 33450 100
403 20250401 123700 89065450 33400 33400 33400 33400 0
404 20250401 123600 89065450 33400 33600 33600 33400 21
405 20250401 123500 88362800 33650 33650 33650 33650 0
406 20250401 123400 88362800 33650 33650 33650 33650 0
407 20250401 123300 88362800 33650 33650 33650 33650 0
408 20250401 123200 88362800 33650 33650 33650 33650 0
409 20250401 123100 88362800 33650 33650 33650 33650 0
410 20250401 123000 88362800 33650 33650 33650 33650 0
411 20250401 122900 88362800 33650 33650 33650 33650 0
412 20250401 122800 88362800 33650 33650 33650 33650 0
413 20250401 122700 88362800 33650 33650 33650 33650 0
414 20250401 122600 88362800 33650 33650 33650 33650 0
415 20250401 122500 88362800 33650 33650 33650 33650 0
416 20250401 122400 88362800 33650 33650 33650 33650 0
417 20250401 122300 88362800 33650 33650 33650 33650 0
418 20250401 122200 88362800 33650 33650 33650 33650 0
419 20250401 122100 88362800 33650 33650 33650 33650 0
420 20250401 122000 88362800 33650 33650 33650 33650 0
421 20250401 121900 88362800 33650 33650 33650 33650 0
422 20250401 121800 88362800 33650 33650 33650 33650 0
423 20250401 121700 88362800 33650 33650 33650 33650 0
424 20250401 121600 88362800 33650 33650 33650 33650 0
425 20250401 121500 88362800 33650 33650 33650 33650 0
426 20250401 121400 88362800 33650 33650 33650 33650 0
427 20250401 121300 88362800 33650 33650 33650 33650 0
428 20250401 121200 88362800 33650 33650 33650 33650 0
429 20250401 121100 88362800 33650 33650 33650 33650 0
430 20250401 121000 88362800 33650 33650 33650 33650 0
431 20250401 120900 88362800 33650 33650 33650 33650 0
432 20250401 120800 88362800 33650 33650 33650 33650 0
433 20250401 120700 88362800 33650 33650 33650 33650 0
434 20250401 120600 88362800 33650 33650 33650 33650 0
435 20250401 120500 88362800 33650 33650 33650 33650 0
436 20250401 120400 88362800 33650 33650 33650 33650 0
437 20250401 120300 88362800 33650 33650 33650 33650 0
438 20250401 120200 88362800 33650 33650 33650 33650 0
439 20250401 120100 88362800 33650 33650 33650 33650 0
440 20250401 120000 88362800 33650 33650 33650 33650 0
441 20250401 115900 88362800 33650 33650 33650 33650 0
442 20250401 115800 88362800 33650 33650 33650 33650 0
443 20250401 115700 88362800 33650 33650 33650 33650 0
444 20250401 115600 88362800 33650 33650 33650 33650 0
445 20250401 115500 88362800 33650 33650 33650 33650 0
446 20250401 115400 88362800 33650 33650 33650 33650 0
447 20250401 115300 88362800 33650 33650 33650 33650 0
448 20250401 115200 88362800 33650 33650 33650 33650 0
449 20250401 115100 88362800 33650 33650 33650 33650 0
450 20250401 115000 88362800 33650 33650 33650 33650 0
451 20250401 114900 88362800 33650 33650 33650 33650 0
452 20250401 114800 88362800 33650 33650 33650 33650 0
453 20250401 114700 88362800 33650 33650 33650 33650 0
454 20250401 114600 88362800 33650 33650 33650 33650 0
455 20250401 114500 88362800 33650 33650 33650 33650 0
456 20250401 114400 88362800 33650 33650 33650 33650 0
457 20250401 114300 88362800 33650 33650 33650 33650 0
458 20250401 114200 88362800 33650 33650 33650 33650 0
459 20250401 114100 88362800 33650 33650 33650 33650 0
460 20250401 114000 88362800 33650 33650 33650 33650 0
461 20250401 113900 88362800 33650 33650 33650 33650 0
462 20250401 113800 88362800 33650 33650 33650 33650 0
463 20250401 113700 88362800 33650 33650 33650 33650 0
464 20250401 113600 88362800 33650 33650 33650 33650 0
465 20250401 113500 88362800 33650 33650 33650 33650 0
466 20250401 113400 88362800 33650 33650 33650 33650 0
467 20250401 113300 88362800 33650 33650 33650 33650 1
468 20250401 113200 88329150 33650 33650 33650 33650 0
469 20250401 113100 88329150 33650 33650 33650 33650 0
470 20250401 113000 88329150 33650 33650 33650 33650 0
471 20250401 112900 88329150 33650 33650 33650 33650 0
472 20250401 112800 88329150 33650 33650 33650 33650 0
473 20250401 112700 88329150 33650 33650 33650 33650 0
474 20250401 112600 88329150 33650 33650 33650 33650 0
475 20250401 112500 88329150 33650 33650 33650 33650 0
476 20250401 112400 88329150 33650 33650 33650 33650 0
477 20250401 112300 88329150 33650 33650 33650 33650 0
478 20250401 112200 88329150 33650 33650 33650 33650 0
479 20250401 112100 88329150 33650 33650 33650 33650 0
480 20250401 112000 88329150 33650 33650 33650 33650 0
481 20250401 111900 88329150 33650 33650 33650 33650 0
482 20250401 111800 88329150 33650 33650 33650 33650 0
483 20250401 111700 88329150 33650 33650 33650 33650 0
484 20250401 111600 88329150 33650 33650 33650 33650 0
485 20250401 111500 88329150 33650 33650 33650 33650 0
486 20250401 111400 88329150 33650 33650 33650 33650 0
487 20250401 111300 88329150 33650 33650 33650 33650 0
488 20250401 111200 88329150 33650 33650 33650 33650 0
489 20250401 111100 88329150 33650 33650 33650 33650 0
490 20250401 111000 88329150 33650 33650 33650 33650 0
491 20250401 110900 88329150 33650 33650 33650 33650 0
492 20250401 110800 88329150 33650 33650 33650 33650 1
493 20250401 110700 88295500 33600 33600 33600 33600 3
494 20250401 110600 88194700 33550 33700 33700 33500 78
495 20250401 110500 85575300 33700 33600 33700 33500 62
496 20250401 110400 83497550 33650 33650 33650 33650 0
497 20250401 110300 83497550 33650 33750 33750 33650 61
498 20250401 110200 81444700 33600 33600 33600 33600 0
499 20250401 110100 81444700 33600 33700 33700 33600 58
500 20250401 110000 79495750 33750 33750 33750 33750 0
501 20250401 105900 79495750 33750 33750 33750 33750 0
502 20250401 105800 79495750 33750 33750 33750 33750 0
503 20250401 105700 79495750 33750 33750 33750 33750 0
504 20250401 105600 79495750 33750 33750 33750 33750 0
505 20250401 105500 79495750 33750 33750 33750 33750 1
506 20250401 105400 79462000 33650 33700 33700 33650 60
507 20250401 105300 77442950 33600 33600 33600 33600 0
508 20250401 105200 77442950 33600 33700 33700 33600 58
509 20250401 105100 75494000 33750 33750 33750 33750 1
510 20250401 105000 75460250 33650 33700 33700 33650 62
511 20250401 104900 73373800 33500 33500 33500 33500 0
512 20250401 104800 73373800 33500 33650 33650 33500 59
513 20250401 104700 71397000 33750 33750 33750 33750 0
514 20250401 104600 71397000 33750 33750 33750 33750 0
515 20250401 104500 71397000 33750 33750 33750 33750 0
516 20250401 104400 71397000 33750 33750 33750 33750 0
517 20250401 104300 71397000 33750 33750 33750 33750 0
518 20250401 104200 71397000 33750 33750 33750 33750 0
519 20250401 104100 71397000 33750 33750 33750 33750 0
520 20250401 104000 71397000 33750 33750 33750 33750 1
521 20250401 103900 71363250 33700 33900 33900 33700 125
522 20250401 103800 67147400 33950 33950 33950 33950 1
523 20250401 103700 67113450 33900 33900 33900 33900 0
524 20250401 103600 67113450 33900 33900 33900 33900 0
525 20250401 103500 67113450 33900 33900 33900 33900 0
526 20250401 103400 67113450 33900 33900 33900 33900 0
527 20250401 103300 67113450 33900 33900 33900 33900 1
528 20250401 103200 67079550 33600 33600 33600 33600 0
529 20250401 103100 67079550 33600 33600 33600 33600 0
530 20250401 103000 67079550 33600 33600 33600 33600 0
531 20250401 102900 67079550 33600 33600 33600 33600 0
532 20250401 102800 67079550 33600 33600 33600 33600 0
533 20250401 102700 67079550 33600 33600 33600 33600 0
534 20250401 102600 67079550 33600 33600 33600 33600 0
535 20250401 102500 67079550 33600 33600 33600 33600 0
536 20250401 102400 67079550 33600 33600 33600 33600 0
537 20250401 102300 67079550 33600 33600 33600 33600 0
538 20250401 102200 67079550 33600 33600 33600 33600 0
539 20250401 102100 67079550 33600 33600 33600 33600 0
540 20250401 102000 67079550 33600 33600 33600 33600 0
541 20250401 101900 67079550 33600 33600 33600 33600 0
542 20250401 101800 67079550 33600 33600 33600 33600 0
543 20250401 101700 67079550 33600 33600 33600 33600 0
544 20250401 101600 67079550 33600 33600 33600 33600 0
545 20250401 101500 67079550 33600 33600 33600 33600 0
546 20250401 101400 67079550 33600 33650 33650 33600 3
547 20250401 101300 66978700 33600 33750 33950 33600 77
548 20250401 101200 64369800 33700 33600 33700 33600 41
549 20250401 101100 62990650 33600 33600 33600 33600 0
550 20250401 101000 62990650 33600 33600 33600 33600 0
551 20250401 100900 62990650 33600 33600 33600 33600 0
552 20250401 100800 62990650 33600 33600 33600 33600 0
553 20250401 100700 62990650 33600 33600 33600 33600 0
554 20250401 100600 62990650 33600 33600 33600 33600 0
555 20250401 100500 62990650 33600 33600 33600 33600 0
556 20250401 100400 62990650 33600 33600 33600 33600 0
557 20250401 100300 62990650 33600 33600 33600 33600 0
558 20250401 100200 62990650 33600 33600 33600 33600 0
559 20250401 100100 62990650 33600 33600 33600 33600 0
560 20250401 100000 62990650 33600 33600 33600 33600 0
561 20250401 095900 62990650 33600 33600 33600 33600 0
562 20250401 095800 62990650 33600 33600 33600 33600 0
563 20250401 095700 62990650 33600 33550 33600 33550 28
564 20250401 095600 62050550 33550 33550 33550 33550 0
565 20250401 095500 62050550 33550 33650 33650 33550 68
566 20250401 095400 59765700 33650 33600 33650 33600 2
567 20250401 095300 59698450 33550 33550 33550 33550 0
568 20250401 095200 59698450 33550 33550 33550 33550 0
569 20250401 095100 59698450 33550 33500 33550 33500 7
570 20250401 095000 59463700 33550 33550 33550 33550 0
571 20250401 094900 59463700 33550 33500 33550 33450 6
572 20250401 094800 59262700 33400 33400 33400 33400 0
573 20250401 094700 59262700 33400 33400 33400 33400 60
574 20250401 094600 57258700 33550 33550 33550 33550 0
575 20250401 094500 57258700 33550 33650 33650 33550 63
576 20250401 094400 55144750 33600 33400 33600 33400 20
577 20250401 094300 54475450 33350 33350 33350 33300 11
578 20250401 094200 54108850 33300 33300 33300 33300 1
579 20250401 094100 54075550 33300 33350 33350 33300 60
580 20250401 094000 52077450 33500 33500 33500 33500 0
581 20250401 093900 52077450 33500 33500 33500 33500 0
582 20250401 093800 52077450 33500 33500 33500 33500 0
583 20250401 093700 52077450 33500 33500 33500 33500 0
584 20250401 093600 52077450 33500 33500 33500 33500 0
585 20250401 093500 52077450 33500 33500 33500 33500 0
586 20250401 093400 52077450 33500 33500 33500 33500 0
587 20250401 093300 52077450 33500 33550 33550 33400 63
588 20250401 093200 49967000 33600 33600 33600 33600 0
589 20250401 093100 49967000 33600 33600 33600 33600 0
590 20250401 093000 49967000 33600 33600 33600 33600 0
591 20250401 092900 49967000 33600 33600 33700 33400 289
592 20250401 092800 40283550 33550 33300 33900 33300 388
593 20250401 092700 27268100 33400 33500 33950 33300 264
594 20250401 092600 18410650 33600 33950 33950 33400 26
595 20250401 092500 17535850 34000 34000 34000 34000 1
596 20250401 092400 17501850 33800 33800 33800 33800 0
597 20250401 092300 17501850 33800 33800 33800 33800 1
598 20250401 092200 17468050 33900 33900 33900 33900 0
599 20250401 092100 17468050 33900 33900 33900 33900 0
600 20250401 092000 17468050 33900 33900 33900 33900 5
601 20250401 091900 17298550 33800 33800 33800 33800 11
602 20250401 091800 16926750 33800 33800 33800 33800 0
603 20250401 091700 16926750 33800 33800 33800 33800 0
604 20250401 091600 16926750 33800 33800 33800 33800 0
605 20250401 091500 16926750 33800 33800 33800 33800 0
606 20250401 091400 16926750 33800 33800 33800 33800 0
607 20250401 091300 16926750 33800 33800 33800 33800 1
608 20250401 091200 16892950 33600 33600 33600 33600 0
609 20250401 091100 16892950 33600 33600 33600 33600 0
610 20250401 091000 16892950 33600 33600 33600 33600 1
611 20250401 090900 16859350 33700 33700 33700 33700 2
612 20250401 090800 16791950 33500 33500 33500 33500 1
613 20250401 090700 16758450 33450 33450 33450 33450 0
614 20250401 090600 16758450 33450 33450 33450 33450 0
615 20250401 090500 16758450 33450 33450 33450 33450 0
616 20250401 090400 16758450 33450 33450 33450 33450 0
617 20250401 090300 16758450 33450 33450 33450 33450 0
618 20250401 090200 16758450 33450 33450 33450 33450 0
619 20250401 090100 16758450 33450 33450 33450 33450 0
620 20250401 090000 16758450 33450 33450 33450 33450 501

1
023450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3500000,0,116375000000,0.00
20250327,0,3500000,0,118475000000,0.00
20250326,0,3500000,0,119000000000,0.00
20250325,0,3500000,0,117600000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3500000 0 116375000000 0.00
3 20250327 0 3500000 0 118475000000 0.00
4 20250326 0 3500000 0 119000000000 0.00
5 20250325 0 3500000 0 117600000000 0.00