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

586
001530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,4298025450,46750,46750,46750,46750,4862
20250401,184300,4298025450,46750,46750,46750,46750,0
20250401,184200,4298025450,46750,46750,46750,46750,0
20250401,184100,4298025450,46750,46750,46750,46750,0
20250401,184000,4298025450,46750,46750,46750,46750,0
20250401,183900,4298025450,46750,46750,46750,46750,0
20250401,183800,4298025450,46750,46750,46750,46750,0
20250401,183700,4298025450,46750,46750,46750,46750,0
20250401,183600,4298025450,46750,46750,46750,46750,0
20250401,183500,4298025450,46750,46750,46750,46750,0
20250401,183400,4298025450,46750,46750,46750,46750,0
20250401,183300,4298025450,46750,46750,46750,46750,0
20250401,183200,4298025450,46750,46750,46750,46750,0
20250401,183100,4298025450,46750,46750,46750,46750,0
20250401,183000,4298025450,46750,46750,46750,46750,0
20250401,182900,4298025450,46750,46750,46750,46750,0
20250401,182800,4298025450,46750,46750,46750,46750,0
20250401,182700,4298025450,46750,46750,46750,46750,0
20250401,182600,4298025450,46750,46750,46750,46750,0
20250401,182500,4298025450,46750,46750,46750,46750,0
20250401,182400,4298025450,46750,46750,46750,46750,0
20250401,182300,4298025450,46750,46750,46750,46750,0
20250401,182200,4298025450,46750,46750,46750,46750,0
20250401,182100,4298025450,46750,46750,46750,46750,0
20250401,182000,4298025450,46750,46750,46750,46750,0
20250401,181900,4298025450,46750,46750,46750,46750,0
20250401,181800,4298025450,46750,46750,46750,46750,0
20250401,181700,4298025450,46750,46750,46750,46750,0
20250401,181600,4298025450,46750,46750,46750,46750,0
20250401,181500,4298025450,46750,46750,46750,46750,0
20250401,181400,4298025450,46750,46750,46750,46750,4862
20250401,181300,4298025450,46750,46750,46750,46750,0
20250401,181200,4298025450,46750,46750,46750,46750,0
20250401,181100,4298025450,46750,46750,46750,46750,0
20250401,181000,4298025450,46750,46750,46750,46750,0
20250401,180900,4298025450,46750,46750,46750,46750,0
20250401,180800,4298025450,46750,46750,46750,46750,0
20250401,180700,4298025450,46750,46750,46750,46750,0
20250401,180600,4298025450,46750,46750,46750,46750,0
20250401,180500,4298025450,46750,46750,46750,46750,0
20250401,180400,4298025450,46750,46750,46750,46750,0
20250401,180300,4298025450,46750,46750,46750,46750,0
20250401,180200,4298025450,46750,46750,46750,46750,0
20250401,180100,4298025450,46750,46750,46750,46750,0
20250401,180000,4298025450,46750,46750,46750,46750,0
20250401,175900,4298025450,46750,46750,46750,46750,0
20250401,175800,4298025450,46750,46750,46750,46750,0
20250401,175700,4298025450,46750,46750,46750,46750,0
20250401,175600,4298025450,46750,46750,46750,46750,0
20250401,175500,4298025450,46750,46750,46750,46750,0
20250401,175400,4298025450,46750,46750,46750,46750,0
20250401,175300,4298025450,46750,46750,46750,46750,0
20250401,175200,4298025450,46750,46750,46750,46750,0
20250401,175100,4298025450,46750,46750,46750,46750,0
20250401,175000,4298025450,46750,46750,46750,46750,0
20250401,174900,4298025450,46750,46750,46750,46750,0
20250401,174800,4298025450,46750,46750,46750,46750,0
20250401,174700,4298025450,46750,46750,46750,46750,0
20250401,174600,4298025450,46750,46750,46750,46750,0
20250401,174500,4298025450,46750,46750,46750,46750,0
20250401,174400,4298025450,46750,46750,46750,46750,4862
20250401,174300,4298025450,46750,46750,46750,46750,0
20250401,174200,4298025450,46750,46750,46750,46750,0
20250401,174100,4298025450,46750,46750,46750,46750,0
20250401,174000,4298025450,46750,46750,46750,46750,0
20250401,173900,4298025450,46750,46750,46750,46750,0
20250401,173800,4298025450,46750,46750,46750,46750,0
20250401,173700,4298025450,46750,46750,46750,46750,0
20250401,173600,4298025450,46750,46750,46750,46750,0
20250401,173500,4298025450,46750,46750,46750,46750,0
20250401,173400,4298025450,46750,46750,46750,46750,0
20250401,173300,4298025450,46750,46750,46750,46750,0
20250401,173200,4298025450,46750,46750,46750,46750,0
20250401,173100,4298025450,46750,46750,46750,46750,0
20250401,173000,4298025450,46750,46750,46750,46750,0
20250401,172900,4298025450,46750,46750,46750,46750,0
20250401,172800,4298025450,46750,46750,46750,46750,0
20250401,172700,4298025450,46750,46750,46750,46750,0
20250401,172600,4298025450,46750,46750,46750,46750,0
20250401,172500,4298025450,46750,46750,46750,46750,0
20250401,172400,4298025450,46750,46750,46750,46750,0
20250401,172300,4298025450,46750,46750,46750,46750,0
20250401,172200,4298025450,46750,46750,46750,46750,0
20250401,172100,4298025450,46750,46750,46750,46750,0
20250401,172000,4298025450,46750,46750,46750,46750,0
20250401,171900,4298025450,46750,46750,46750,46750,0
20250401,171800,4298025450,46750,46750,46750,46750,0
20250401,171700,4298025450,46750,46750,46750,46750,0
20250401,171600,4298025450,46750,46750,46750,46750,0
20250401,171500,4298025450,46750,46750,46750,46750,0
20250401,171400,4298025450,46750,46750,46750,46750,4862
20250401,171300,4298025450,46750,46750,46750,46750,0
20250401,171200,4298025450,46750,46750,46750,46750,0
20250401,171100,4298025450,46750,46750,46750,46750,0
20250401,171000,4298025450,46750,46750,46750,46750,0
20250401,170900,4298025450,46750,46750,46750,46750,0
20250401,170800,4298025450,46750,46750,46750,46750,0
20250401,170700,4298025450,46750,46750,46750,46750,0
20250401,170600,4298025450,46750,46750,46750,46750,0
20250401,170500,4298025450,46750,46750,46750,46750,0
20250401,170400,4298025450,46750,46750,46750,46750,0
20250401,170300,4298025450,46750,46750,46750,46750,0
20250401,170200,4298025450,46750,46750,46750,46750,0
20250401,170100,4298025450,46750,46750,46750,46750,0
20250401,170000,4298025450,46750,46750,46750,46750,0
20250401,165900,4298025450,46750,46750,46750,46750,0
20250401,165800,4298025450,46750,46750,46750,46750,0
20250401,165700,4298025450,46750,46750,46750,46750,0
20250401,165600,4298025450,46750,46750,46750,46750,0
20250401,165500,4298025450,46750,46750,46750,46750,0
20250401,165400,4298025450,46750,46750,46750,46750,0
20250401,165300,4298025450,46750,46750,46750,46750,0
20250401,165200,4298025450,46750,46750,46750,46750,0
20250401,165100,4298025450,46750,46750,46750,46750,0
20250401,165000,4298025450,46750,46750,46750,46750,0
20250401,164900,4298025450,46750,46750,46750,46750,0
20250401,164800,4298025450,46750,46750,46750,46750,0
20250401,164700,4298025450,46750,46750,46750,46750,0
20250401,164600,4298025450,46750,46750,46750,46750,0
20250401,164500,4298025450,46750,46750,46750,46750,0
20250401,164400,4298025450,46750,46750,46750,46750,4862
20250401,164300,4298025450,46750,46750,46750,46750,0
20250401,164200,4298025450,46750,46750,46750,46750,0
20250401,164100,4298025450,46750,46750,46750,46750,0
20250401,164000,4298025450,46750,46750,46750,46750,0
20250401,163900,4298025450,46750,46750,46750,46750,0
20250401,163800,4298025450,46750,46750,46750,46750,0
20250401,163700,4298025450,46750,46750,46750,46750,0
20250401,163600,4298025450,46750,46750,46750,46750,0
20250401,163500,4298025450,46750,46750,46750,46750,0
20250401,163400,4298025450,46750,46750,46750,46750,0
20250401,163300,4298025450,46750,46750,46750,46750,0
20250401,163200,4298025450,46750,46750,46750,46750,0
20250401,163100,4298025450,46750,46750,46750,46750,0
20250401,163000,4298025450,46750,46750,46750,46750,0
20250401,162900,4298025450,46750,46750,46750,46750,0
20250401,162800,4298025450,46750,46750,46750,46750,0
20250401,162700,4298025450,46750,46750,46750,46750,0
20250401,162600,4298025450,46750,46750,46750,46750,0
20250401,162500,4298025450,46750,46750,46750,46750,0
20250401,162400,4298025450,46750,46750,46750,46750,0
20250401,162300,4298025450,46750,46750,46750,46750,0
20250401,162200,4298025450,46750,46750,46750,46750,0
20250401,162100,4298025450,46750,46750,46750,46750,0
20250401,162000,4298025450,46750,46750,46750,46750,0
20250401,161900,4298025450,46750,46750,46750,46750,0
20250401,161800,4298025450,46750,46750,46750,46750,0
20250401,161700,4298025450,46750,46750,46750,46750,0
20250401,161600,4298025450,46750,46750,46750,46750,0
20250401,161500,4298025450,46750,46750,46750,46750,0
20250401,161400,4298025450,46750,46750,46750,46750,4862
20250401,161300,4298025450,46750,46750,46750,46750,0
20250401,161200,4298025450,46750,46750,46750,46750,0
20250401,161100,4298025450,46750,46750,46750,46750,0
20250401,161000,4298025450,46750,46750,46750,46750,0
20250401,160900,4298025450,46750,46750,46750,46750,0
20250401,160800,4298025450,46750,46750,46750,46750,0
20250401,160700,4298025450,46750,46750,46750,46750,0
20250401,160600,4298025450,46750,46750,46750,46750,0
20250401,160500,4298025450,46750,46750,46750,46750,0
20250401,160400,4298025450,46750,46750,46750,46750,0
20250401,160300,4298025450,46750,46750,46750,46750,0
20250401,160200,4298025450,46750,46750,46750,46750,0
20250401,160100,4298025450,46750,46750,46750,46750,0
20250401,160000,4298025450,46750,46750,46750,46750,0
20250401,155900,4298025450,46750,46750,46750,46750,0
20250401,155800,4298025450,46750,46750,46750,46750,0
20250401,155700,4298025450,46750,46750,46750,46750,0
20250401,155600,4298025450,46750,46750,46750,46750,0
20250401,155500,4298025450,46750,46750,46750,46750,0
20250401,155400,4298025450,46750,46750,46750,46750,0
20250401,155300,4298025450,46750,46750,46750,46750,0
20250401,155200,4298025450,46750,46750,46750,46750,0
20250401,155100,4298025450,46750,46750,46750,46750,0
20250401,155000,4298025450,46750,46750,46750,46750,0
20250401,154900,4298025450,46750,46750,46750,46750,0
20250401,154800,4298025450,46750,46750,46750,46750,0
20250401,154700,4298025450,46750,46750,46750,46750,0
20250401,154600,4298025450,46750,46750,46750,46750,0
20250401,154500,4298025450,46750,46750,46750,46750,0
20250401,154400,4298025450,46750,46750,46750,46750,4862
20250401,154300,4298025450,46750,46750,46750,46750,0
20250401,154200,4298025450,46750,46750,46750,46750,0
20250401,154100,4298025450,46750,46750,46750,46750,0
20250401,154000,4298025450,46750,46750,46750,46750,0
20250401,153900,4298025450,46750,46750,46750,46750,0
20250401,153800,4298025450,46750,46750,46750,46750,0
20250401,153700,4298025450,46750,46750,46750,46750,0
20250401,153600,4298025450,46750,46750,46750,46750,0
20250401,153500,4298025450,46750,46750,46750,46750,0
20250401,153400,4298025450,46750,46750,46750,46750,0
20250401,153300,4298025450,46750,46750,46750,46750,0
20250401,153200,4298025450,46750,46750,46750,46750,0
20250401,153100,4298025450,46750,46750,46750,46750,0
20250401,153000,4298025450,46750,46750,46750,46750,4862
20250401,152900,4070726950,46750,46750,46750,46750,0
20250401,152800,4070726950,46750,46750,46750,46750,0
20250401,152700,4070726950,46750,46750,46750,46750,0
20250401,152600,4070726950,46750,46750,46750,46750,0
20250401,152500,4070726950,46750,46750,46750,46750,0
20250401,152400,4070726950,46750,46750,46750,46750,0
20250401,152300,4070726950,46750,46750,46750,46750,0
20250401,152200,4070726950,46750,46750,46750,46750,0
20250401,152100,4070726950,46750,46750,46750,46750,0
20250401,152000,4070726950,46750,46750,46750,46750,0
20250401,151900,4070726950,46750,46400,46750,46400,1659
20250401,151800,3993616350,46450,46200,46450,46200,2031
20250401,151700,3899463600,46300,46050,46300,46050,1651
20250401,151600,3823183950,46250,45850,46250,45850,1320
20250401,151500,3762472000,45850,45950,45950,45850,430
20250401,151400,3742736350,45950,45900,45950,45900,1349
20250401,151300,3680776400,45900,45900,45900,45800,1132
20250401,151200,3628867500,45900,45950,46000,45850,740
20250401,151100,3594874650,45900,45900,45950,45850,562
20250401,151000,3569078850,45900,45850,45900,45850,892
20250401,150900,3528152800,45950,45900,45950,45900,257
20250401,150800,3516351450,45900,46000,46050,45850,482
20250401,150700,3494202300,46000,45750,46000,45750,904
20250401,150600,3452757150,45750,45750,45750,45700,248
20250401,150500,3441413600,45750,45750,45750,45750,86
20250401,150400,3437479100,45700,45900,45900,45700,334
20250401,150300,3422181950,45800,45750,45950,45750,563
20250401,150200,3396408500,45700,45700,45700,45650,2062
20250401,150100,3302196200,45650,45700,45750,45650,459
20250401,150000,3281236300,45700,45750,45750,45700,56
20250401,145900,3278675300,45700,45750,45750,45700,213
20250401,145800,3268940600,45750,45700,45750,45700,104
20250401,145700,3264185100,45750,45750,45800,45750,64
20250401,145600,3261255450,45800,45750,45800,45750,108
20250401,145500,3256311500,45800,45750,45800,45750,117
20250401,145400,3250954100,45800,45750,45800,45750,139
20250401,145300,3244591750,45750,45750,45750,45750,33
20250401,145200,3243082000,45750,45750,45800,45750,197
20250401,145100,3234066600,45800,45850,45850,45750,87
20250401,145000,3230082700,45850,45800,45850,45800,49
20250401,144900,3227837600,45800,45800,45800,45800,18
20250401,144800,3227013200,45850,45800,45850,45800,56
20250401,144700,3224445850,45850,45800,45850,45800,153
20250401,144600,3217434500,45850,45850,45850,45850,44
20250401,144500,3215417100,45800,45800,45850,45800,88
20250401,144400,3211385200,45800,45850,45850,45800,89
20250401,144300,3207308900,45850,45850,45850,45850,58
20250401,144200,3204649600,45800,45900,45900,45800,130
20250401,144100,3198688450,45900,45850,45900,45850,66
20250401,144000,3195661550,45850,45950,45950,45850,84
20250401,143900,3191806150,45900,45850,45900,45850,391
20250401,143800,3173861700,45900,45900,45900,45900,306
20250401,143700,3159816300,45900,45900,45900,45850,293
20250401,143600,3146371850,45900,45850,45900,45850,365
20250401,143500,3129624450,45850,45850,45850,45800,458
20250401,143400,3108627600,45850,45800,45850,45800,546
20250401,143300,3083596900,45800,45800,45850,45800,181
20250401,143200,3075300350,45850,45900,45900,45800,243
20250401,143100,3064157400,45950,45950,46000,45950,690
20250401,143000,3032433350,45900,46000,46000,45750,498
20250401,142900,3009607150,46050,45900,46050,45900,1001
20250401,142800,2963618550,45750,45700,46000,45700,603
20250401,142700,2935998450,45700,45650,45700,45650,520
20250401,142600,2912236950,45700,45700,45700,45700,40
20250401,142500,2910408950,45700,45750,45750,45650,307
20250401,142400,2896389050,45700,45750,45750,45700,91
20250401,142300,2892226750,45700,45800,45800,45700,248
20250401,142200,2880883200,45800,45700,45800,45700,1746
20250401,142100,2801042750,45700,45700,45700,45650,2375
20250401,142000,2692507700,45700,45550,45750,45550,5407
20250401,141900,2445820250,45600,45650,45650,45550,415
20250401,141800,2426902350,45600,45700,45700,45600,113
20250401,141700,2421744900,45700,45700,45700,45700,10
20250401,141600,2421287900,45700,45650,45700,45650,107
20250401,141500,2416400800,45700,45700,45700,45700,29
20250401,141400,2415075500,45650,45700,45700,45650,159
20250401,141300,2407811650,45750,45700,45750,45700,88
20250401,141200,2403788300,45750,45750,45750,45700,73
20250401,141100,2400449300,45750,45700,45750,45700,96
20250401,141000,2396059750,45750,45750,45750,45750,32
20250401,140900,2394595750,45750,45800,45800,45700,199
20250401,140800,2385491450,45800,45750,45800,45750,143
20250401,140700,2378947200,45800,45850,45850,45800,80
20250401,140600,2375282250,45850,45800,45850,45800,78
20250401,140500,2371708450,45850,45850,45850,45850,69
20250401,140400,2368544800,45850,45800,45850,45800,90
20250401,140300,2364420750,45850,45850,45850,45850,44
20250401,140200,2362403350,45800,45850,45900,45800,95
20250401,140100,2358048050,45850,45850,45900,45850,146
20250401,140000,2351351850,45900,45900,45900,45900,56
20250401,135900,2348781450,45900,45850,45900,45850,78
20250401,135800,2345203750,45900,45900,45900,45900,43
20250401,135700,2343230050,45850,45900,45900,45850,86
20250401,135600,2339285100,45900,45900,45900,45900,18
20250401,135500,2338458900,45900,45900,45900,45850,134
20250401,135400,2332310800,45900,45900,45900,45850,74
20250401,135300,2328916650,45900,45900,45900,45900,30
20250401,135200,2327539650,45900,45900,45900,45850,143
20250401,135100,2320978450,45900,45900,45900,45900,61
20250401,135000,2318178550,45900,45950,45950,45900,61
20250401,134900,2315376650,45900,45900,45900,45900,62
20250401,134800,2312530850,45950,45950,45950,45950,38
20250401,134700,2310784750,45900,46050,46050,45900,405
20250401,134600,2292172500,46000,46000,46000,46000,75
20250401,134500,2288722500,46000,46000,46000,46000,14
20250401,134400,2288078500,46100,46050,46100,46050,108
20250401,134300,2283100900,46050,46050,46050,46050,44
20250401,134200,2281074700,46050,46000,46050,46000,103
20250401,134100,2276334050,46150,45950,46150,45950,232
20250401,134000,2265661750,45950,45950,45950,45900,298
20250401,133900,2251971100,45950,45950,45950,45950,37
20250401,133800,2250270950,45950,45900,46100,45900,116
20250401,133700,2244935750,45900,45900,45900,45900,184
20250401,133600,2236490150,45850,45900,45900,45850,120
20250401,133500,2230986400,45900,45850,45900,45850,222
20250401,133400,2220804950,45800,45850,45850,45800,97
20250401,133300,2216358800,45850,45850,45850,45800,466
20250401,133200,2194995150,45850,45800,45850,45800,99
20250401,133100,2190458950,45800,45800,45850,45800,143
20250401,133000,2183907500,45850,45850,45900,45850,294
20250401,132900,2170425650,45850,45900,45900,45850,87
20250401,132800,2166433650,45850,45900,45900,45850,156
20250401,132700,2159278150,45900,45850,45900,45850,70
20250401,132600,2156066750,45900,45950,45950,45850,132
20250401,132500,2150010000,45950,45800,45950,45800,191
20250401,132400,2141250650,45800,45800,45850,45800,352
20250401,132300,2125127900,45800,45800,45800,45750,317
20250401,132200,2110613050,45800,45750,45800,45750,73
20250401,132100,2107272250,45800,45750,45800,45750,131
20250401,132000,2101276250,45800,45750,45800,45750,119
20250401,131900,2095827350,45800,45850,45850,45800,275
20250401,131800,2083224500,45850,45850,45850,45750,167
20250401,131700,2075572100,46000,45750,46000,45750,432
20250401,131600,2055774650,45800,45850,45850,45800,98
20250401,131500,2051283550,45850,45700,45850,45700,134
20250401,131400,2045152100,45700,45900,45900,45650,592
20250401,131300,2018073250,45950,45950,45950,45950,50
20250401,131200,2015775750,45950,45550,45950,45500,289
20250401,131100,2002606750,45550,45550,45550,45500,502
20250401,131000,1979751150,45550,45550,45550,45500,118
20250401,130900,1974378950,45550,45550,45550,45500,467
20250401,130800,1953109550,45550,45550,45550,45550,194
20250401,130700,1944272850,45550,45750,45800,45500,1301
20250401,130600,1884892900,45800,45850,45850,45800,47
20250401,130500,1882740250,45800,45800,45850,45800,109
20250401,130400,1877746400,45800,45900,45900,45800,170
20250401,130300,1869955050,45900,45850,45900,45850,41
20250401,130200,1868074500,45850,45950,45950,45850,113
20250401,130100,1862886450,45950,45950,45950,45950,26
20250401,130000,1861691750,45900,45900,45950,45850,190
20250401,125900,1852973150,45900,45850,45900,45850,87
20250401,125800,1848982300,45900,45900,45900,45900,82
20250401,125700,1845218500,45900,45850,45900,45850,106
20250401,125600,1840357000,45900,45900,45900,45900,57
20250401,125500,1837740700,45900,45900,45900,45900,73
20250401,125400,1834390000,45900,45900,45900,45900,84
20250401,125300,1830534400,45850,45950,45950,45850,124
20250401,125200,1824841000,45950,45950,45950,45900,106
20250401,125100,1819972750,45950,45950,45950,45950,38
20250401,125000,1818226650,45950,46050,46050,45900,179
20250401,124900,1809994850,46000,46000,46000,46000,0
20250401,124800,1809994850,46000,46100,46100,46000,103
20250401,124700,1805249700,46100,46050,46100,46050,23
20250401,124600,1804190450,46050,46100,46100,46050,96
20250401,124500,1799766300,46050,46150,46200,46050,82
20250401,124400,1795985600,46150,46150,46150,46150,41
20250401,124300,1794093450,46100,46200,46200,46100,70
20250401,124200,1790862400,46200,46150,46200,46150,61
20250401,124100,1788045500,46150,46150,46200,46150,44
20250401,124000,1786014050,46150,46150,46200,46150,88
20250401,123900,1781952800,46100,46100,46100,46100,21
20250401,123800,1780984700,46150,46200,46250,46150,84
20250401,123700,1777104700,46150,46150,46150,46150,31
20250401,123600,1775674050,46150,46100,46150,46100,61
20250401,123500,1772859100,46250,46100,46250,46100,49
20250401,123400,1770597600,46150,46100,46250,46100,118
20250401,123300,1765151250,46100,46100,46100,46100,42
20250401,123200,1763215050,46100,46150,46250,46100,68
20250401,123100,1760075350,46150,46150,46150,46150,52
20250401,123000,1757675550,46150,46150,46150,46150,24
20250401,122900,1756567950,46150,46200,46200,46100,90
20250401,122800,1752414350,46150,46150,46150,46150,49
20250401,122700,1750153000,46200,46200,46200,46200,48
20250401,122600,1747935400,46150,46150,46200,46100,79
20250401,122500,1744289450,46150,46100,46150,46100,53
20250401,122400,1741845500,46100,46050,46100,46050,43
20250401,122300,1739863300,46100,46100,46150,46100,65
20250401,122200,1736865550,46100,46050,46150,46050,76
20250401,122100,1733362250,46100,46050,46100,46050,56
20250401,122000,1730783100,46100,46050,46100,46050,41
20250401,121900,1728894400,46050,46100,46100,46050,67
20250401,121800,1725807000,46100,46100,46100,46100,23
20250401,121700,1724746700,46100,46050,46100,46050,93
20250401,121600,1720461850,46100,46100,46100,46100,47
20250401,121500,1718295150,46100,46100,46150,46100,57
20250401,121400,1715665800,46100,46050,46100,46050,99
20250401,121300,1711104350,46100,46100,46100,46100,77
20250401,121200,1707554650,46100,46100,46100,46100,31
20250401,121100,1706125550,46100,46100,46100,46100,48
20250401,121000,1703912750,46050,46100,46100,46050,92
20250401,120900,1699674000,46100,46050,46100,46050,68
20250401,120800,1696541700,46100,46050,46100,46050,38
20250401,120700,1694790800,46050,46150,46150,46050,70
20250401,120600,1691564150,46150,46100,46150,46100,46
20250401,120500,1689442350,46100,46150,46150,46100,55
20250401,120400,1686906550,46150,46050,46150,46050,36
20250401,120300,1685246950,46050,46100,46100,46050,108
20250401,120200,1680270550,46100,46050,46100,46050,87
20250401,120100,1676262350,46100,46050,46100,46050,55
20250401,120000,1673727250,46050,46100,46100,46050,75
20250401,115900,1670271850,46100,46100,46100,46100,52
20250401,115800,1667874650,46100,46100,46200,46100,73
20250401,115700,1664505350,46100,46050,46100,46050,47
20250401,115600,1662339400,46050,46100,46100,46050,50
20250401,115500,1660036100,46100,46100,46100,46100,45
20250401,115400,1657961600,46150,46100,46150,46100,68
20250401,115300,1654824650,46100,46150,46150,46100,62
20250401,115200,1651965700,46200,46150,46200,46150,52
20250401,115100,1649564550,46150,46100,46150,46100,70
20250401,115000,1646336800,46100,46100,46100,46100,69
20250401,114900,1643155900,46150,46100,46150,46100,70
20250401,114800,1639927100,46100,46100,46150,46100,52
20250401,114700,1637529850,46100,46050,46100,46050,53
20250401,114600,1635087600,46050,46100,46100,46050,56
20250401,114500,1632507400,46050,46050,46050,46050,25
20250401,114400,1631356150,46050,46100,46100,46050,80
20250401,114300,1627669400,46100,46050,46100,46050,51
20250401,114200,1625320750,46100,46050,46100,46050,48
20250401,114100,1623110250,46050,46050,46050,46000,134
20250401,114000,1616942050,46050,46050,46050,46050,49
20250401,113900,1614685600,46050,46050,46100,46000,106
20250401,113800,1609804800,46050,46050,46050,46050,85
20250401,113700,1605890550,46100,46100,46100,46100,42
20250401,113600,1603954350,46100,46050,46100,46050,206
20250401,113500,1594467800,46100,46100,46100,46100,50
20250401,113400,1592162800,46100,46150,46150,46050,198
20250401,113300,1583036250,46200,46150,46200,46150,59
20250401,113200,1580311200,46150,46250,46300,46150,585
20250401,113100,1553259300,46250,46100,46300,46100,844
20250401,113000,1514280000,46150,46100,46150,46100,569
20250401,112900,1488046000,46100,46100,46100,45950,886
20250401,112800,1447233850,46150,46150,46150,46150,37
20250401,112700,1445526300,46100,46150,46150,46100,102
20250401,112600,1440821500,46150,46100,46150,46100,41
20250401,112500,1438930250,46100,46100,46150,46100,68
20250401,112400,1435794900,46100,46150,46150,46100,70
20250401,112300,1432565650,46100,46100,46100,46100,2
20250401,112200,1432473450,46100,46200,46200,46100,97
20250401,112100,1428000200,46150,46150,46150,46150,66
20250401,112000,1424954300,46150,46150,46150,46150,61
20250401,111900,1422139150,46150,46150,46150,46150,32
20250401,111800,1420662350,46200,46100,46300,46100,86
20250401,111700,1416691750,46100,46150,46150,46100,105
20250401,111600,1411848500,46150,46100,46150,46100,40
20250401,111500,1410003350,46100,46150,46150,46100,70
20250401,111400,1406774450,46100,46100,46100,46100,59
20250401,111300,1404054550,46100,46150,46200,46100,39
20250401,111200,1402255650,46150,46050,46250,46000,149
20250401,111100,1395384650,46000,46000,46000,46000,18
20250401,111000,1394556650,46000,45950,46000,45950,94
20250401,110900,1390235150,46000,45950,46000,45950,137
20250401,110800,1383936150,45950,46050,46050,45900,132
20250401,110700,1377867000,46050,46000,46050,46000,48
20250401,110600,1375658000,46000,46000,46050,46000,245
20250401,110500,1364386850,46150,46000,46150,45950,234
20250401,110400,1353618250,46000,46050,46050,46000,84
20250401,110300,1349752050,46000,46000,46050,46000,192
20250401,110200,1340919800,46000,46000,46000,46000,32
20250401,110100,1339447800,46000,46050,46100,46000,41
20250401,110000,1337560700,46100,46100,46100,46050,90
20250401,105900,1333412200,46150,46150,46150,46150,30
20250401,105800,1332027700,46150,46100,46150,46100,104
20250401,105700,1327230550,46150,46150,46150,46150,32
20250401,105600,1325753750,46150,46150,46150,46100,107
20250401,105500,1320818200,46150,46150,46150,46150,54
20250401,105400,1318326100,46150,46200,46200,46150,63
20250401,105300,1315416750,46150,46050,46150,46000,337
20250401,105200,1299898500,46050,46000,46050,46000,74
20250401,105100,1296493700,46000,46000,46000,46000,43
20250401,105000,1294515700,46050,46050,46050,46050,55
20250401,104900,1291982950,46050,46050,46050,46000,82
20250401,104800,1288209350,46000,46000,46000,46000,49
20250401,104700,1285955350,46100,46100,46100,46100,44
20250401,104600,1283926950,46100,46050,46100,46050,798
20250401,104500,1247178600,46100,46050,46100,46050,73
20250401,104400,1243814600,46050,46050,46050,46050,88
20250401,104300,1239762200,46050,46050,46050,46050,37
20250401,104200,1238058350,46050,46100,46100,46050,43
20250401,104100,1236076150,46200,46000,46200,46000,221
20250401,104000,1225896100,46000,46000,46000,46000,284
20250401,103900,1212832100,46000,46000,46000,45950,47
20250401,103800,1210670350,46200,46150,46200,46150,61
20250401,103700,1207854850,46250,45600,46300,45600,2486
20250401,103600,1093511100,45650,45700,45700,45650,230
20250401,103500,1083009150,45650,45700,45700,45650,108
20250401,103400,1078076050,45700,45700,45700,45700,63
20250401,103300,1075196950,45750,45750,45750,45750,39
20250401,103200,1073412700,45700,45750,45750,45700,92
20250401,103100,1069208200,45750,45750,45750,45700,136
20250401,103000,1062989700,45700,45750,45750,45700,193
20250401,102900,1054169550,45750,45750,45750,45750,16
20250401,102800,1053437550,45750,45750,45750,45750,67
20250401,102700,1050372300,45750,45800,45800,45750,51
20250401,102600,1048038950,45800,45800,45800,45800,51
20250401,102500,1045703150,45800,45800,45800,45750,67
20250401,102400,1042637050,45800,45800,45800,45800,13
20250401,102300,1042041650,45750,45800,45800,45750,302
20250401,102200,1028222950,45800,45850,45850,45800,238
20250401,102100,1017322150,45800,45900,45900,45800,248
20250401,102000,1005955050,46000,46000,46000,45900,139
20250401,101900,999570900,45950,45800,46000,45800,1144
20250401,101800,947152300,45800,45800,45800,45750,551
20250401,101700,921923300,45800,45750,45800,45750,173
20250401,101600,914006400,45700,45800,45800,45700,388
20250401,101500,896244400,45800,45750,45800,45700,297
20250401,101400,882665300,45750,45750,45800,45700,142
20250401,101300,876168200,45800,45850,45850,45750,412
20250401,101200,857300100,45800,45800,45800,45800,624
20250401,101100,828720900,45750,45500,45800,45500,364
20250401,101000,812092100,45450,45550,45750,45450,530
20250401,100900,787967150,45700,45750,45800,45600,204
20250401,100800,778652050,45800,45650,45800,45650,434
20250401,100700,758798550,45650,45550,45750,45550,545
20250401,100600,733926750,45600,45700,45850,45550,1891
20250401,100500,647501100,45700,45650,45700,45500,1388
20250401,100400,584198650,45700,45750,45750,45700,40
20250401,100300,582369700,45750,45800,45800,45750,47
20250401,100200,580218100,45850,45800,45850,45800,14
20250401,100100,579576300,45850,45850,45850,45850,26
20250401,100000,578384200,45900,45800,45900,45800,141
20250401,095900,571916000,45850,46200,46200,45850,69
20250401,095800,568744750,45900,45850,46300,45800,179
20250401,095700,560536250,45850,45750,45850,45750,214
20250401,095600,550730050,45850,45700,45850,45700,117
20250401,095500,545379400,45750,45700,45750,45700,44
20250401,095400,543368500,45650,45650,45650,45650,56
20250401,095300,540812100,45700,45700,45750,45700,167
20250401,095200,533177700,45700,45750,45800,45700,267
20250401,095100,520964050,45750,45700,45750,45700,71
20250401,095000,517718300,45750,45750,45750,45700,83
20250401,094900,513922750,45800,45900,45900,45750,254
20250401,094800,502299050,45900,45950,45950,45900,21
20250401,094700,501335050,45900,46000,46000,45900,110
20250401,094600,496280050,46000,45950,46000,45900,85
20250401,094500,492372250,45900,45950,46300,45900,621
20250401,094400,463814700,46000,46000,46000,45950,88
20250401,094300,459769200,46000,45900,46000,45900,31
20250401,094200,458345300,45950,45900,45950,45900,50
20250401,094100,456050250,45900,46000,46000,45900,4
20250401,094000,455866450,45900,45900,45900,45850,56
20250401,093900,453298550,45850,45950,46100,45800,491
20250401,093800,430774250,46000,46100,46100,45900,879
20250401,093700,390373050,46150,46150,46150,46150,73
20250401,093600,387004100,46050,46050,46050,46050,41
20250401,093500,385116050,46050,46300,46400,46050,1009
20250401,093400,338534750,46250,46300,46300,46250,152
20250401,093300,331502200,46250,46450,46450,46200,168
20250401,093200,323717350,46450,46300,46450,46300,521
20250401,093100,299560050,46400,46450,46500,46300,1155
20250401,093000,245880350,46500,46500,46550,46400,918
20250401,092900,203203350,46500,46400,46550,46400,1639
20250401,092800,127105900,46300,46500,46550,46250,54
20250401,092700,124600850,46400,46500,46550,46400,37
20250401,092600,122882000,46550,46300,46550,46300,716
20250401,092500,89681350,46250,46250,46250,46250,20
20250401,092400,88756350,46300,46200,46300,46200,204
20250401,092300,79318200,46200,46200,46200,46200,4
20250401,092200,79133400,46250,46100,46250,46100,14
20250401,092100,78486350,46050,46100,46100,46050,186
20250401,092000,69915750,46100,46100,46100,46100,10
20250401,091900,69454750,46100,46100,46100,46100,15
20250401,091800,68763250,46100,46100,46100,46100,2
20250401,091700,68671050,46050,46150,46150,46050,63
20250401,091600,65767000,46100,46100,46100,46100,0
20250401,091500,65767000,46100,46100,46100,46100,0
20250401,091400,65767000,46100,46100,46100,46100,47
20250401,091300,63600300,46350,46350,46350,46350,1
20250401,091200,63553950,46100,46300,46300,46100,103
20250401,091100,58785250,46300,46100,46400,46050,844
20250401,091000,19717600,46050,46250,46250,46050,42
20250401,090900,17779050,46400,46400,46400,46400,3
20250401,090800,17639850,46600,46600,46600,46600,0
20250401,090700,17639850,46600,46600,46600,46600,0
20250401,090600,17639850,46600,46400,46600,46200,41
20250401,090500,15738200,46650,46650,46650,46650,0
20250401,090400,15738200,46650,46650,46650,46650,1
20250401,090300,15691550,46500,46200,46500,46200,9
20250401,090200,15274950,46200,46200,46200,46200,41
20250401,090100,13380750,46700,46300,46700,46250,66
20250401,090000,10324200,45500,46500,46600,45500,223
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 4298025450 46750 46750 46750 46750 4862
3 20250401 184300 4298025450 46750 46750 46750 46750 0
4 20250401 184200 4298025450 46750 46750 46750 46750 0
5 20250401 184100 4298025450 46750 46750 46750 46750 0
6 20250401 184000 4298025450 46750 46750 46750 46750 0
7 20250401 183900 4298025450 46750 46750 46750 46750 0
8 20250401 183800 4298025450 46750 46750 46750 46750 0
9 20250401 183700 4298025450 46750 46750 46750 46750 0
10 20250401 183600 4298025450 46750 46750 46750 46750 0
11 20250401 183500 4298025450 46750 46750 46750 46750 0
12 20250401 183400 4298025450 46750 46750 46750 46750 0
13 20250401 183300 4298025450 46750 46750 46750 46750 0
14 20250401 183200 4298025450 46750 46750 46750 46750 0
15 20250401 183100 4298025450 46750 46750 46750 46750 0
16 20250401 183000 4298025450 46750 46750 46750 46750 0
17 20250401 182900 4298025450 46750 46750 46750 46750 0
18 20250401 182800 4298025450 46750 46750 46750 46750 0
19 20250401 182700 4298025450 46750 46750 46750 46750 0
20 20250401 182600 4298025450 46750 46750 46750 46750 0
21 20250401 182500 4298025450 46750 46750 46750 46750 0
22 20250401 182400 4298025450 46750 46750 46750 46750 0
23 20250401 182300 4298025450 46750 46750 46750 46750 0
24 20250401 182200 4298025450 46750 46750 46750 46750 0
25 20250401 182100 4298025450 46750 46750 46750 46750 0
26 20250401 182000 4298025450 46750 46750 46750 46750 0
27 20250401 181900 4298025450 46750 46750 46750 46750 0
28 20250401 181800 4298025450 46750 46750 46750 46750 0
29 20250401 181700 4298025450 46750 46750 46750 46750 0
30 20250401 181600 4298025450 46750 46750 46750 46750 0
31 20250401 181500 4298025450 46750 46750 46750 46750 0
32 20250401 181400 4298025450 46750 46750 46750 46750 4862
33 20250401 181300 4298025450 46750 46750 46750 46750 0
34 20250401 181200 4298025450 46750 46750 46750 46750 0
35 20250401 181100 4298025450 46750 46750 46750 46750 0
36 20250401 181000 4298025450 46750 46750 46750 46750 0
37 20250401 180900 4298025450 46750 46750 46750 46750 0
38 20250401 180800 4298025450 46750 46750 46750 46750 0
39 20250401 180700 4298025450 46750 46750 46750 46750 0
40 20250401 180600 4298025450 46750 46750 46750 46750 0
41 20250401 180500 4298025450 46750 46750 46750 46750 0
42 20250401 180400 4298025450 46750 46750 46750 46750 0
43 20250401 180300 4298025450 46750 46750 46750 46750 0
44 20250401 180200 4298025450 46750 46750 46750 46750 0
45 20250401 180100 4298025450 46750 46750 46750 46750 0
46 20250401 180000 4298025450 46750 46750 46750 46750 0
47 20250401 175900 4298025450 46750 46750 46750 46750 0
48 20250401 175800 4298025450 46750 46750 46750 46750 0
49 20250401 175700 4298025450 46750 46750 46750 46750 0
50 20250401 175600 4298025450 46750 46750 46750 46750 0
51 20250401 175500 4298025450 46750 46750 46750 46750 0
52 20250401 175400 4298025450 46750 46750 46750 46750 0
53 20250401 175300 4298025450 46750 46750 46750 46750 0
54 20250401 175200 4298025450 46750 46750 46750 46750 0
55 20250401 175100 4298025450 46750 46750 46750 46750 0
56 20250401 175000 4298025450 46750 46750 46750 46750 0
57 20250401 174900 4298025450 46750 46750 46750 46750 0
58 20250401 174800 4298025450 46750 46750 46750 46750 0
59 20250401 174700 4298025450 46750 46750 46750 46750 0
60 20250401 174600 4298025450 46750 46750 46750 46750 0
61 20250401 174500 4298025450 46750 46750 46750 46750 0
62 20250401 174400 4298025450 46750 46750 46750 46750 4862
63 20250401 174300 4298025450 46750 46750 46750 46750 0
64 20250401 174200 4298025450 46750 46750 46750 46750 0
65 20250401 174100 4298025450 46750 46750 46750 46750 0
66 20250401 174000 4298025450 46750 46750 46750 46750 0
67 20250401 173900 4298025450 46750 46750 46750 46750 0
68 20250401 173800 4298025450 46750 46750 46750 46750 0
69 20250401 173700 4298025450 46750 46750 46750 46750 0
70 20250401 173600 4298025450 46750 46750 46750 46750 0
71 20250401 173500 4298025450 46750 46750 46750 46750 0
72 20250401 173400 4298025450 46750 46750 46750 46750 0
73 20250401 173300 4298025450 46750 46750 46750 46750 0
74 20250401 173200 4298025450 46750 46750 46750 46750 0
75 20250401 173100 4298025450 46750 46750 46750 46750 0
76 20250401 173000 4298025450 46750 46750 46750 46750 0
77 20250401 172900 4298025450 46750 46750 46750 46750 0
78 20250401 172800 4298025450 46750 46750 46750 46750 0
79 20250401 172700 4298025450 46750 46750 46750 46750 0
80 20250401 172600 4298025450 46750 46750 46750 46750 0
81 20250401 172500 4298025450 46750 46750 46750 46750 0
82 20250401 172400 4298025450 46750 46750 46750 46750 0
83 20250401 172300 4298025450 46750 46750 46750 46750 0
84 20250401 172200 4298025450 46750 46750 46750 46750 0
85 20250401 172100 4298025450 46750 46750 46750 46750 0
86 20250401 172000 4298025450 46750 46750 46750 46750 0
87 20250401 171900 4298025450 46750 46750 46750 46750 0
88 20250401 171800 4298025450 46750 46750 46750 46750 0
89 20250401 171700 4298025450 46750 46750 46750 46750 0
90 20250401 171600 4298025450 46750 46750 46750 46750 0
91 20250401 171500 4298025450 46750 46750 46750 46750 0
92 20250401 171400 4298025450 46750 46750 46750 46750 4862
93 20250401 171300 4298025450 46750 46750 46750 46750 0
94 20250401 171200 4298025450 46750 46750 46750 46750 0
95 20250401 171100 4298025450 46750 46750 46750 46750 0
96 20250401 171000 4298025450 46750 46750 46750 46750 0
97 20250401 170900 4298025450 46750 46750 46750 46750 0
98 20250401 170800 4298025450 46750 46750 46750 46750 0
99 20250401 170700 4298025450 46750 46750 46750 46750 0
100 20250401 170600 4298025450 46750 46750 46750 46750 0
101 20250401 170500 4298025450 46750 46750 46750 46750 0
102 20250401 170400 4298025450 46750 46750 46750 46750 0
103 20250401 170300 4298025450 46750 46750 46750 46750 0
104 20250401 170200 4298025450 46750 46750 46750 46750 0
105 20250401 170100 4298025450 46750 46750 46750 46750 0
106 20250401 170000 4298025450 46750 46750 46750 46750 0
107 20250401 165900 4298025450 46750 46750 46750 46750 0
108 20250401 165800 4298025450 46750 46750 46750 46750 0
109 20250401 165700 4298025450 46750 46750 46750 46750 0
110 20250401 165600 4298025450 46750 46750 46750 46750 0
111 20250401 165500 4298025450 46750 46750 46750 46750 0
112 20250401 165400 4298025450 46750 46750 46750 46750 0
113 20250401 165300 4298025450 46750 46750 46750 46750 0
114 20250401 165200 4298025450 46750 46750 46750 46750 0
115 20250401 165100 4298025450 46750 46750 46750 46750 0
116 20250401 165000 4298025450 46750 46750 46750 46750 0
117 20250401 164900 4298025450 46750 46750 46750 46750 0
118 20250401 164800 4298025450 46750 46750 46750 46750 0
119 20250401 164700 4298025450 46750 46750 46750 46750 0
120 20250401 164600 4298025450 46750 46750 46750 46750 0
121 20250401 164500 4298025450 46750 46750 46750 46750 0
122 20250401 164400 4298025450 46750 46750 46750 46750 4862
123 20250401 164300 4298025450 46750 46750 46750 46750 0
124 20250401 164200 4298025450 46750 46750 46750 46750 0
125 20250401 164100 4298025450 46750 46750 46750 46750 0
126 20250401 164000 4298025450 46750 46750 46750 46750 0
127 20250401 163900 4298025450 46750 46750 46750 46750 0
128 20250401 163800 4298025450 46750 46750 46750 46750 0
129 20250401 163700 4298025450 46750 46750 46750 46750 0
130 20250401 163600 4298025450 46750 46750 46750 46750 0
131 20250401 163500 4298025450 46750 46750 46750 46750 0
132 20250401 163400 4298025450 46750 46750 46750 46750 0
133 20250401 163300 4298025450 46750 46750 46750 46750 0
134 20250401 163200 4298025450 46750 46750 46750 46750 0
135 20250401 163100 4298025450 46750 46750 46750 46750 0
136 20250401 163000 4298025450 46750 46750 46750 46750 0
137 20250401 162900 4298025450 46750 46750 46750 46750 0
138 20250401 162800 4298025450 46750 46750 46750 46750 0
139 20250401 162700 4298025450 46750 46750 46750 46750 0
140 20250401 162600 4298025450 46750 46750 46750 46750 0
141 20250401 162500 4298025450 46750 46750 46750 46750 0
142 20250401 162400 4298025450 46750 46750 46750 46750 0
143 20250401 162300 4298025450 46750 46750 46750 46750 0
144 20250401 162200 4298025450 46750 46750 46750 46750 0
145 20250401 162100 4298025450 46750 46750 46750 46750 0
146 20250401 162000 4298025450 46750 46750 46750 46750 0
147 20250401 161900 4298025450 46750 46750 46750 46750 0
148 20250401 161800 4298025450 46750 46750 46750 46750 0
149 20250401 161700 4298025450 46750 46750 46750 46750 0
150 20250401 161600 4298025450 46750 46750 46750 46750 0
151 20250401 161500 4298025450 46750 46750 46750 46750 0
152 20250401 161400 4298025450 46750 46750 46750 46750 4862
153 20250401 161300 4298025450 46750 46750 46750 46750 0
154 20250401 161200 4298025450 46750 46750 46750 46750 0
155 20250401 161100 4298025450 46750 46750 46750 46750 0
156 20250401 161000 4298025450 46750 46750 46750 46750 0
157 20250401 160900 4298025450 46750 46750 46750 46750 0
158 20250401 160800 4298025450 46750 46750 46750 46750 0
159 20250401 160700 4298025450 46750 46750 46750 46750 0
160 20250401 160600 4298025450 46750 46750 46750 46750 0
161 20250401 160500 4298025450 46750 46750 46750 46750 0
162 20250401 160400 4298025450 46750 46750 46750 46750 0
163 20250401 160300 4298025450 46750 46750 46750 46750 0
164 20250401 160200 4298025450 46750 46750 46750 46750 0
165 20250401 160100 4298025450 46750 46750 46750 46750 0
166 20250401 160000 4298025450 46750 46750 46750 46750 0
167 20250401 155900 4298025450 46750 46750 46750 46750 0
168 20250401 155800 4298025450 46750 46750 46750 46750 0
169 20250401 155700 4298025450 46750 46750 46750 46750 0
170 20250401 155600 4298025450 46750 46750 46750 46750 0
171 20250401 155500 4298025450 46750 46750 46750 46750 0
172 20250401 155400 4298025450 46750 46750 46750 46750 0
173 20250401 155300 4298025450 46750 46750 46750 46750 0
174 20250401 155200 4298025450 46750 46750 46750 46750 0
175 20250401 155100 4298025450 46750 46750 46750 46750 0
176 20250401 155000 4298025450 46750 46750 46750 46750 0
177 20250401 154900 4298025450 46750 46750 46750 46750 0
178 20250401 154800 4298025450 46750 46750 46750 46750 0
179 20250401 154700 4298025450 46750 46750 46750 46750 0
180 20250401 154600 4298025450 46750 46750 46750 46750 0
181 20250401 154500 4298025450 46750 46750 46750 46750 0
182 20250401 154400 4298025450 46750 46750 46750 46750 4862
183 20250401 154300 4298025450 46750 46750 46750 46750 0
184 20250401 154200 4298025450 46750 46750 46750 46750 0
185 20250401 154100 4298025450 46750 46750 46750 46750 0
186 20250401 154000 4298025450 46750 46750 46750 46750 0
187 20250401 153900 4298025450 46750 46750 46750 46750 0
188 20250401 153800 4298025450 46750 46750 46750 46750 0
189 20250401 153700 4298025450 46750 46750 46750 46750 0
190 20250401 153600 4298025450 46750 46750 46750 46750 0
191 20250401 153500 4298025450 46750 46750 46750 46750 0
192 20250401 153400 4298025450 46750 46750 46750 46750 0
193 20250401 153300 4298025450 46750 46750 46750 46750 0
194 20250401 153200 4298025450 46750 46750 46750 46750 0
195 20250401 153100 4298025450 46750 46750 46750 46750 0
196 20250401 153000 4298025450 46750 46750 46750 46750 4862
197 20250401 152900 4070726950 46750 46750 46750 46750 0
198 20250401 152800 4070726950 46750 46750 46750 46750 0
199 20250401 152700 4070726950 46750 46750 46750 46750 0
200 20250401 152600 4070726950 46750 46750 46750 46750 0
201 20250401 152500 4070726950 46750 46750 46750 46750 0
202 20250401 152400 4070726950 46750 46750 46750 46750 0
203 20250401 152300 4070726950 46750 46750 46750 46750 0
204 20250401 152200 4070726950 46750 46750 46750 46750 0
205 20250401 152100 4070726950 46750 46750 46750 46750 0
206 20250401 152000 4070726950 46750 46750 46750 46750 0
207 20250401 151900 4070726950 46750 46400 46750 46400 1659
208 20250401 151800 3993616350 46450 46200 46450 46200 2031
209 20250401 151700 3899463600 46300 46050 46300 46050 1651
210 20250401 151600 3823183950 46250 45850 46250 45850 1320
211 20250401 151500 3762472000 45850 45950 45950 45850 430
212 20250401 151400 3742736350 45950 45900 45950 45900 1349
213 20250401 151300 3680776400 45900 45900 45900 45800 1132
214 20250401 151200 3628867500 45900 45950 46000 45850 740
215 20250401 151100 3594874650 45900 45900 45950 45850 562
216 20250401 151000 3569078850 45900 45850 45900 45850 892
217 20250401 150900 3528152800 45950 45900 45950 45900 257
218 20250401 150800 3516351450 45900 46000 46050 45850 482
219 20250401 150700 3494202300 46000 45750 46000 45750 904
220 20250401 150600 3452757150 45750 45750 45750 45700 248
221 20250401 150500 3441413600 45750 45750 45750 45750 86
222 20250401 150400 3437479100 45700 45900 45900 45700 334
223 20250401 150300 3422181950 45800 45750 45950 45750 563
224 20250401 150200 3396408500 45700 45700 45700 45650 2062
225 20250401 150100 3302196200 45650 45700 45750 45650 459
226 20250401 150000 3281236300 45700 45750 45750 45700 56
227 20250401 145900 3278675300 45700 45750 45750 45700 213
228 20250401 145800 3268940600 45750 45700 45750 45700 104
229 20250401 145700 3264185100 45750 45750 45800 45750 64
230 20250401 145600 3261255450 45800 45750 45800 45750 108
231 20250401 145500 3256311500 45800 45750 45800 45750 117
232 20250401 145400 3250954100 45800 45750 45800 45750 139
233 20250401 145300 3244591750 45750 45750 45750 45750 33
234 20250401 145200 3243082000 45750 45750 45800 45750 197
235 20250401 145100 3234066600 45800 45850 45850 45750 87
236 20250401 145000 3230082700 45850 45800 45850 45800 49
237 20250401 144900 3227837600 45800 45800 45800 45800 18
238 20250401 144800 3227013200 45850 45800 45850 45800 56
239 20250401 144700 3224445850 45850 45800 45850 45800 153
240 20250401 144600 3217434500 45850 45850 45850 45850 44
241 20250401 144500 3215417100 45800 45800 45850 45800 88
242 20250401 144400 3211385200 45800 45850 45850 45800 89
243 20250401 144300 3207308900 45850 45850 45850 45850 58
244 20250401 144200 3204649600 45800 45900 45900 45800 130
245 20250401 144100 3198688450 45900 45850 45900 45850 66
246 20250401 144000 3195661550 45850 45950 45950 45850 84
247 20250401 143900 3191806150 45900 45850 45900 45850 391
248 20250401 143800 3173861700 45900 45900 45900 45900 306
249 20250401 143700 3159816300 45900 45900 45900 45850 293
250 20250401 143600 3146371850 45900 45850 45900 45850 365
251 20250401 143500 3129624450 45850 45850 45850 45800 458
252 20250401 143400 3108627600 45850 45800 45850 45800 546
253 20250401 143300 3083596900 45800 45800 45850 45800 181
254 20250401 143200 3075300350 45850 45900 45900 45800 243
255 20250401 143100 3064157400 45950 45950 46000 45950 690
256 20250401 143000 3032433350 45900 46000 46000 45750 498
257 20250401 142900 3009607150 46050 45900 46050 45900 1001
258 20250401 142800 2963618550 45750 45700 46000 45700 603
259 20250401 142700 2935998450 45700 45650 45700 45650 520
260 20250401 142600 2912236950 45700 45700 45700 45700 40
261 20250401 142500 2910408950 45700 45750 45750 45650 307
262 20250401 142400 2896389050 45700 45750 45750 45700 91
263 20250401 142300 2892226750 45700 45800 45800 45700 248
264 20250401 142200 2880883200 45800 45700 45800 45700 1746
265 20250401 142100 2801042750 45700 45700 45700 45650 2375
266 20250401 142000 2692507700 45700 45550 45750 45550 5407
267 20250401 141900 2445820250 45600 45650 45650 45550 415
268 20250401 141800 2426902350 45600 45700 45700 45600 113
269 20250401 141700 2421744900 45700 45700 45700 45700 10
270 20250401 141600 2421287900 45700 45650 45700 45650 107
271 20250401 141500 2416400800 45700 45700 45700 45700 29
272 20250401 141400 2415075500 45650 45700 45700 45650 159
273 20250401 141300 2407811650 45750 45700 45750 45700 88
274 20250401 141200 2403788300 45750 45750 45750 45700 73
275 20250401 141100 2400449300 45750 45700 45750 45700 96
276 20250401 141000 2396059750 45750 45750 45750 45750 32
277 20250401 140900 2394595750 45750 45800 45800 45700 199
278 20250401 140800 2385491450 45800 45750 45800 45750 143
279 20250401 140700 2378947200 45800 45850 45850 45800 80
280 20250401 140600 2375282250 45850 45800 45850 45800 78
281 20250401 140500 2371708450 45850 45850 45850 45850 69
282 20250401 140400 2368544800 45850 45800 45850 45800 90
283 20250401 140300 2364420750 45850 45850 45850 45850 44
284 20250401 140200 2362403350 45800 45850 45900 45800 95
285 20250401 140100 2358048050 45850 45850 45900 45850 146
286 20250401 140000 2351351850 45900 45900 45900 45900 56
287 20250401 135900 2348781450 45900 45850 45900 45850 78
288 20250401 135800 2345203750 45900 45900 45900 45900 43
289 20250401 135700 2343230050 45850 45900 45900 45850 86
290 20250401 135600 2339285100 45900 45900 45900 45900 18
291 20250401 135500 2338458900 45900 45900 45900 45850 134
292 20250401 135400 2332310800 45900 45900 45900 45850 74
293 20250401 135300 2328916650 45900 45900 45900 45900 30
294 20250401 135200 2327539650 45900 45900 45900 45850 143
295 20250401 135100 2320978450 45900 45900 45900 45900 61
296 20250401 135000 2318178550 45900 45950 45950 45900 61
297 20250401 134900 2315376650 45900 45900 45900 45900 62
298 20250401 134800 2312530850 45950 45950 45950 45950 38
299 20250401 134700 2310784750 45900 46050 46050 45900 405
300 20250401 134600 2292172500 46000 46000 46000 46000 75
301 20250401 134500 2288722500 46000 46000 46000 46000 14
302 20250401 134400 2288078500 46100 46050 46100 46050 108
303 20250401 134300 2283100900 46050 46050 46050 46050 44
304 20250401 134200 2281074700 46050 46000 46050 46000 103
305 20250401 134100 2276334050 46150 45950 46150 45950 232
306 20250401 134000 2265661750 45950 45950 45950 45900 298
307 20250401 133900 2251971100 45950 45950 45950 45950 37
308 20250401 133800 2250270950 45950 45900 46100 45900 116
309 20250401 133700 2244935750 45900 45900 45900 45900 184
310 20250401 133600 2236490150 45850 45900 45900 45850 120
311 20250401 133500 2230986400 45900 45850 45900 45850 222
312 20250401 133400 2220804950 45800 45850 45850 45800 97
313 20250401 133300 2216358800 45850 45850 45850 45800 466
314 20250401 133200 2194995150 45850 45800 45850 45800 99
315 20250401 133100 2190458950 45800 45800 45850 45800 143
316 20250401 133000 2183907500 45850 45850 45900 45850 294
317 20250401 132900 2170425650 45850 45900 45900 45850 87
318 20250401 132800 2166433650 45850 45900 45900 45850 156
319 20250401 132700 2159278150 45900 45850 45900 45850 70
320 20250401 132600 2156066750 45900 45950 45950 45850 132
321 20250401 132500 2150010000 45950 45800 45950 45800 191
322 20250401 132400 2141250650 45800 45800 45850 45800 352
323 20250401 132300 2125127900 45800 45800 45800 45750 317
324 20250401 132200 2110613050 45800 45750 45800 45750 73
325 20250401 132100 2107272250 45800 45750 45800 45750 131
326 20250401 132000 2101276250 45800 45750 45800 45750 119
327 20250401 131900 2095827350 45800 45850 45850 45800 275
328 20250401 131800 2083224500 45850 45850 45850 45750 167
329 20250401 131700 2075572100 46000 45750 46000 45750 432
330 20250401 131600 2055774650 45800 45850 45850 45800 98
331 20250401 131500 2051283550 45850 45700 45850 45700 134
332 20250401 131400 2045152100 45700 45900 45900 45650 592
333 20250401 131300 2018073250 45950 45950 45950 45950 50
334 20250401 131200 2015775750 45950 45550 45950 45500 289
335 20250401 131100 2002606750 45550 45550 45550 45500 502
336 20250401 131000 1979751150 45550 45550 45550 45500 118
337 20250401 130900 1974378950 45550 45550 45550 45500 467
338 20250401 130800 1953109550 45550 45550 45550 45550 194
339 20250401 130700 1944272850 45550 45750 45800 45500 1301
340 20250401 130600 1884892900 45800 45850 45850 45800 47
341 20250401 130500 1882740250 45800 45800 45850 45800 109
342 20250401 130400 1877746400 45800 45900 45900 45800 170
343 20250401 130300 1869955050 45900 45850 45900 45850 41
344 20250401 130200 1868074500 45850 45950 45950 45850 113
345 20250401 130100 1862886450 45950 45950 45950 45950 26
346 20250401 130000 1861691750 45900 45900 45950 45850 190
347 20250401 125900 1852973150 45900 45850 45900 45850 87
348 20250401 125800 1848982300 45900 45900 45900 45900 82
349 20250401 125700 1845218500 45900 45850 45900 45850 106
350 20250401 125600 1840357000 45900 45900 45900 45900 57
351 20250401 125500 1837740700 45900 45900 45900 45900 73
352 20250401 125400 1834390000 45900 45900 45900 45900 84
353 20250401 125300 1830534400 45850 45950 45950 45850 124
354 20250401 125200 1824841000 45950 45950 45950 45900 106
355 20250401 125100 1819972750 45950 45950 45950 45950 38
356 20250401 125000 1818226650 45950 46050 46050 45900 179
357 20250401 124900 1809994850 46000 46000 46000 46000 0
358 20250401 124800 1809994850 46000 46100 46100 46000 103
359 20250401 124700 1805249700 46100 46050 46100 46050 23
360 20250401 124600 1804190450 46050 46100 46100 46050 96
361 20250401 124500 1799766300 46050 46150 46200 46050 82
362 20250401 124400 1795985600 46150 46150 46150 46150 41
363 20250401 124300 1794093450 46100 46200 46200 46100 70
364 20250401 124200 1790862400 46200 46150 46200 46150 61
365 20250401 124100 1788045500 46150 46150 46200 46150 44
366 20250401 124000 1786014050 46150 46150 46200 46150 88
367 20250401 123900 1781952800 46100 46100 46100 46100 21
368 20250401 123800 1780984700 46150 46200 46250 46150 84
369 20250401 123700 1777104700 46150 46150 46150 46150 31
370 20250401 123600 1775674050 46150 46100 46150 46100 61
371 20250401 123500 1772859100 46250 46100 46250 46100 49
372 20250401 123400 1770597600 46150 46100 46250 46100 118
373 20250401 123300 1765151250 46100 46100 46100 46100 42
374 20250401 123200 1763215050 46100 46150 46250 46100 68
375 20250401 123100 1760075350 46150 46150 46150 46150 52
376 20250401 123000 1757675550 46150 46150 46150 46150 24
377 20250401 122900 1756567950 46150 46200 46200 46100 90
378 20250401 122800 1752414350 46150 46150 46150 46150 49
379 20250401 122700 1750153000 46200 46200 46200 46200 48
380 20250401 122600 1747935400 46150 46150 46200 46100 79
381 20250401 122500 1744289450 46150 46100 46150 46100 53
382 20250401 122400 1741845500 46100 46050 46100 46050 43
383 20250401 122300 1739863300 46100 46100 46150 46100 65
384 20250401 122200 1736865550 46100 46050 46150 46050 76
385 20250401 122100 1733362250 46100 46050 46100 46050 56
386 20250401 122000 1730783100 46100 46050 46100 46050 41
387 20250401 121900 1728894400 46050 46100 46100 46050 67
388 20250401 121800 1725807000 46100 46100 46100 46100 23
389 20250401 121700 1724746700 46100 46050 46100 46050 93
390 20250401 121600 1720461850 46100 46100 46100 46100 47
391 20250401 121500 1718295150 46100 46100 46150 46100 57
392 20250401 121400 1715665800 46100 46050 46100 46050 99
393 20250401 121300 1711104350 46100 46100 46100 46100 77
394 20250401 121200 1707554650 46100 46100 46100 46100 31
395 20250401 121100 1706125550 46100 46100 46100 46100 48
396 20250401 121000 1703912750 46050 46100 46100 46050 92
397 20250401 120900 1699674000 46100 46050 46100 46050 68
398 20250401 120800 1696541700 46100 46050 46100 46050 38
399 20250401 120700 1694790800 46050 46150 46150 46050 70
400 20250401 120600 1691564150 46150 46100 46150 46100 46
401 20250401 120500 1689442350 46100 46150 46150 46100 55
402 20250401 120400 1686906550 46150 46050 46150 46050 36
403 20250401 120300 1685246950 46050 46100 46100 46050 108
404 20250401 120200 1680270550 46100 46050 46100 46050 87
405 20250401 120100 1676262350 46100 46050 46100 46050 55
406 20250401 120000 1673727250 46050 46100 46100 46050 75
407 20250401 115900 1670271850 46100 46100 46100 46100 52
408 20250401 115800 1667874650 46100 46100 46200 46100 73
409 20250401 115700 1664505350 46100 46050 46100 46050 47
410 20250401 115600 1662339400 46050 46100 46100 46050 50
411 20250401 115500 1660036100 46100 46100 46100 46100 45
412 20250401 115400 1657961600 46150 46100 46150 46100 68
413 20250401 115300 1654824650 46100 46150 46150 46100 62
414 20250401 115200 1651965700 46200 46150 46200 46150 52
415 20250401 115100 1649564550 46150 46100 46150 46100 70
416 20250401 115000 1646336800 46100 46100 46100 46100 69
417 20250401 114900 1643155900 46150 46100 46150 46100 70
418 20250401 114800 1639927100 46100 46100 46150 46100 52
419 20250401 114700 1637529850 46100 46050 46100 46050 53
420 20250401 114600 1635087600 46050 46100 46100 46050 56
421 20250401 114500 1632507400 46050 46050 46050 46050 25
422 20250401 114400 1631356150 46050 46100 46100 46050 80
423 20250401 114300 1627669400 46100 46050 46100 46050 51
424 20250401 114200 1625320750 46100 46050 46100 46050 48
425 20250401 114100 1623110250 46050 46050 46050 46000 134
426 20250401 114000 1616942050 46050 46050 46050 46050 49
427 20250401 113900 1614685600 46050 46050 46100 46000 106
428 20250401 113800 1609804800 46050 46050 46050 46050 85
429 20250401 113700 1605890550 46100 46100 46100 46100 42
430 20250401 113600 1603954350 46100 46050 46100 46050 206
431 20250401 113500 1594467800 46100 46100 46100 46100 50
432 20250401 113400 1592162800 46100 46150 46150 46050 198
433 20250401 113300 1583036250 46200 46150 46200 46150 59
434 20250401 113200 1580311200 46150 46250 46300 46150 585
435 20250401 113100 1553259300 46250 46100 46300 46100 844
436 20250401 113000 1514280000 46150 46100 46150 46100 569
437 20250401 112900 1488046000 46100 46100 46100 45950 886
438 20250401 112800 1447233850 46150 46150 46150 46150 37
439 20250401 112700 1445526300 46100 46150 46150 46100 102
440 20250401 112600 1440821500 46150 46100 46150 46100 41
441 20250401 112500 1438930250 46100 46100 46150 46100 68
442 20250401 112400 1435794900 46100 46150 46150 46100 70
443 20250401 112300 1432565650 46100 46100 46100 46100 2
444 20250401 112200 1432473450 46100 46200 46200 46100 97
445 20250401 112100 1428000200 46150 46150 46150 46150 66
446 20250401 112000 1424954300 46150 46150 46150 46150 61
447 20250401 111900 1422139150 46150 46150 46150 46150 32
448 20250401 111800 1420662350 46200 46100 46300 46100 86
449 20250401 111700 1416691750 46100 46150 46150 46100 105
450 20250401 111600 1411848500 46150 46100 46150 46100 40
451 20250401 111500 1410003350 46100 46150 46150 46100 70
452 20250401 111400 1406774450 46100 46100 46100 46100 59
453 20250401 111300 1404054550 46100 46150 46200 46100 39
454 20250401 111200 1402255650 46150 46050 46250 46000 149
455 20250401 111100 1395384650 46000 46000 46000 46000 18
456 20250401 111000 1394556650 46000 45950 46000 45950 94
457 20250401 110900 1390235150 46000 45950 46000 45950 137
458 20250401 110800 1383936150 45950 46050 46050 45900 132
459 20250401 110700 1377867000 46050 46000 46050 46000 48
460 20250401 110600 1375658000 46000 46000 46050 46000 245
461 20250401 110500 1364386850 46150 46000 46150 45950 234
462 20250401 110400 1353618250 46000 46050 46050 46000 84
463 20250401 110300 1349752050 46000 46000 46050 46000 192
464 20250401 110200 1340919800 46000 46000 46000 46000 32
465 20250401 110100 1339447800 46000 46050 46100 46000 41
466 20250401 110000 1337560700 46100 46100 46100 46050 90
467 20250401 105900 1333412200 46150 46150 46150 46150 30
468 20250401 105800 1332027700 46150 46100 46150 46100 104
469 20250401 105700 1327230550 46150 46150 46150 46150 32
470 20250401 105600 1325753750 46150 46150 46150 46100 107
471 20250401 105500 1320818200 46150 46150 46150 46150 54
472 20250401 105400 1318326100 46150 46200 46200 46150 63
473 20250401 105300 1315416750 46150 46050 46150 46000 337
474 20250401 105200 1299898500 46050 46000 46050 46000 74
475 20250401 105100 1296493700 46000 46000 46000 46000 43
476 20250401 105000 1294515700 46050 46050 46050 46050 55
477 20250401 104900 1291982950 46050 46050 46050 46000 82
478 20250401 104800 1288209350 46000 46000 46000 46000 49
479 20250401 104700 1285955350 46100 46100 46100 46100 44
480 20250401 104600 1283926950 46100 46050 46100 46050 798
481 20250401 104500 1247178600 46100 46050 46100 46050 73
482 20250401 104400 1243814600 46050 46050 46050 46050 88
483 20250401 104300 1239762200 46050 46050 46050 46050 37
484 20250401 104200 1238058350 46050 46100 46100 46050 43
485 20250401 104100 1236076150 46200 46000 46200 46000 221
486 20250401 104000 1225896100 46000 46000 46000 46000 284
487 20250401 103900 1212832100 46000 46000 46000 45950 47
488 20250401 103800 1210670350 46200 46150 46200 46150 61
489 20250401 103700 1207854850 46250 45600 46300 45600 2486
490 20250401 103600 1093511100 45650 45700 45700 45650 230
491 20250401 103500 1083009150 45650 45700 45700 45650 108
492 20250401 103400 1078076050 45700 45700 45700 45700 63
493 20250401 103300 1075196950 45750 45750 45750 45750 39
494 20250401 103200 1073412700 45700 45750 45750 45700 92
495 20250401 103100 1069208200 45750 45750 45750 45700 136
496 20250401 103000 1062989700 45700 45750 45750 45700 193
497 20250401 102900 1054169550 45750 45750 45750 45750 16
498 20250401 102800 1053437550 45750 45750 45750 45750 67
499 20250401 102700 1050372300 45750 45800 45800 45750 51
500 20250401 102600 1048038950 45800 45800 45800 45800 51
501 20250401 102500 1045703150 45800 45800 45800 45750 67
502 20250401 102400 1042637050 45800 45800 45800 45800 13
503 20250401 102300 1042041650 45750 45800 45800 45750 302
504 20250401 102200 1028222950 45800 45850 45850 45800 238
505 20250401 102100 1017322150 45800 45900 45900 45800 248
506 20250401 102000 1005955050 46000 46000 46000 45900 139
507 20250401 101900 999570900 45950 45800 46000 45800 1144
508 20250401 101800 947152300 45800 45800 45800 45750 551
509 20250401 101700 921923300 45800 45750 45800 45750 173
510 20250401 101600 914006400 45700 45800 45800 45700 388
511 20250401 101500 896244400 45800 45750 45800 45700 297
512 20250401 101400 882665300 45750 45750 45800 45700 142
513 20250401 101300 876168200 45800 45850 45850 45750 412
514 20250401 101200 857300100 45800 45800 45800 45800 624
515 20250401 101100 828720900 45750 45500 45800 45500 364
516 20250401 101000 812092100 45450 45550 45750 45450 530
517 20250401 100900 787967150 45700 45750 45800 45600 204
518 20250401 100800 778652050 45800 45650 45800 45650 434
519 20250401 100700 758798550 45650 45550 45750 45550 545
520 20250401 100600 733926750 45600 45700 45850 45550 1891
521 20250401 100500 647501100 45700 45650 45700 45500 1388
522 20250401 100400 584198650 45700 45750 45750 45700 40
523 20250401 100300 582369700 45750 45800 45800 45750 47
524 20250401 100200 580218100 45850 45800 45850 45800 14
525 20250401 100100 579576300 45850 45850 45850 45850 26
526 20250401 100000 578384200 45900 45800 45900 45800 141
527 20250401 095900 571916000 45850 46200 46200 45850 69
528 20250401 095800 568744750 45900 45850 46300 45800 179
529 20250401 095700 560536250 45850 45750 45850 45750 214
530 20250401 095600 550730050 45850 45700 45850 45700 117
531 20250401 095500 545379400 45750 45700 45750 45700 44
532 20250401 095400 543368500 45650 45650 45650 45650 56
533 20250401 095300 540812100 45700 45700 45750 45700 167
534 20250401 095200 533177700 45700 45750 45800 45700 267
535 20250401 095100 520964050 45750 45700 45750 45700 71
536 20250401 095000 517718300 45750 45750 45750 45700 83
537 20250401 094900 513922750 45800 45900 45900 45750 254
538 20250401 094800 502299050 45900 45950 45950 45900 21
539 20250401 094700 501335050 45900 46000 46000 45900 110
540 20250401 094600 496280050 46000 45950 46000 45900 85
541 20250401 094500 492372250 45900 45950 46300 45900 621
542 20250401 094400 463814700 46000 46000 46000 45950 88
543 20250401 094300 459769200 46000 45900 46000 45900 31
544 20250401 094200 458345300 45950 45900 45950 45900 50
545 20250401 094100 456050250 45900 46000 46000 45900 4
546 20250401 094000 455866450 45900 45900 45900 45850 56
547 20250401 093900 453298550 45850 45950 46100 45800 491
548 20250401 093800 430774250 46000 46100 46100 45900 879
549 20250401 093700 390373050 46150 46150 46150 46150 73
550 20250401 093600 387004100 46050 46050 46050 46050 41
551 20250401 093500 385116050 46050 46300 46400 46050 1009
552 20250401 093400 338534750 46250 46300 46300 46250 152
553 20250401 093300 331502200 46250 46450 46450 46200 168
554 20250401 093200 323717350 46450 46300 46450 46300 521
555 20250401 093100 299560050 46400 46450 46500 46300 1155
556 20250401 093000 245880350 46500 46500 46550 46400 918
557 20250401 092900 203203350 46500 46400 46550 46400 1639
558 20250401 092800 127105900 46300 46500 46550 46250 54
559 20250401 092700 124600850 46400 46500 46550 46400 37
560 20250401 092600 122882000 46550 46300 46550 46300 716
561 20250401 092500 89681350 46250 46250 46250 46250 20
562 20250401 092400 88756350 46300 46200 46300 46200 204
563 20250401 092300 79318200 46200 46200 46200 46200 4
564 20250401 092200 79133400 46250 46100 46250 46100 14
565 20250401 092100 78486350 46050 46100 46100 46050 186
566 20250401 092000 69915750 46100 46100 46100 46100 10
567 20250401 091900 69454750 46100 46100 46100 46100 15
568 20250401 091800 68763250 46100 46100 46100 46100 2
569 20250401 091700 68671050 46050 46150 46150 46050 63
570 20250401 091600 65767000 46100 46100 46100 46100 0
571 20250401 091500 65767000 46100 46100 46100 46100 0
572 20250401 091400 65767000 46100 46100 46100 46100 47
573 20250401 091300 63600300 46350 46350 46350 46350 1
574 20250401 091200 63553950 46100 46300 46300 46100 103
575 20250401 091100 58785250 46300 46100 46400 46050 844
576 20250401 091000 19717600 46050 46250 46250 46050 42
577 20250401 090900 17779050 46400 46400 46400 46400 3
578 20250401 090800 17639850 46600 46600 46600 46600 0
579 20250401 090700 17639850 46600 46600 46600 46600 0
580 20250401 090600 17639850 46600 46400 46600 46200 41
581 20250401 090500 15738200 46650 46650 46650 46650 0
582 20250401 090400 15738200 46650 46650 46650 46650 1
583 20250401 090300 15691550 46500 46200 46500 46200 9
584 20250401 090200 15274950 46200 46200 46200 46200 41
585 20250401 090100 13380750 46700 46300 46700 46250 66
586 20250401 090000 10324200 45500 46500 46600 45500 223

1
001530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19370819,0,933673475800,0.00
20250327,0,19370819,0,897837460650,0.00
20250326,0,19370819,0,854253117900,0.00
20250325,0,19370819,0,867812691200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19370819 0 933673475800 0.00
3 20250327 0 19370819 0 897837460650 0.00
4 20250326 0 19370819 0 854253117900 0.00
5 20250325 0 19370819 0 867812691200 0.00