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

587
001630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184500,499287725,44050,44050,44050,44050,58
20250401,184400,499287725,44050,44050,44050,44050,0
20250401,184300,499287725,44050,44050,44050,44050,0
20250401,184200,499287725,44050,44050,44050,44050,0
20250401,184100,499287725,44050,44050,44050,44050,0
20250401,184000,499287725,44050,44050,44050,44050,0
20250401,183900,499287725,44050,44050,44050,44050,0
20250401,183800,499287725,44050,44050,44050,44050,0
20250401,183700,499287725,44050,44050,44050,44050,0
20250401,183600,499287725,44050,44050,44050,44050,0
20250401,183500,499287725,44050,44050,44050,44050,0
20250401,183400,499287725,44050,44050,44050,44050,0
20250401,183300,499287725,44050,44050,44050,44050,0
20250401,183200,499287725,44050,44050,44050,44050,0
20250401,183100,499287725,44050,44050,44050,44050,0
20250401,183000,499287725,44050,44050,44050,44050,0
20250401,182900,499287725,44050,44050,44050,44050,0
20250401,182800,499287725,44050,44050,44050,44050,0
20250401,182700,499287725,44050,44050,44050,44050,0
20250401,182600,499287725,44050,44050,44050,44050,0
20250401,182500,499287725,44050,44050,44050,44050,0
20250401,182400,499287725,44050,44050,44050,44050,0
20250401,182300,499287725,44050,44050,44050,44050,0
20250401,182200,499287725,44050,44050,44050,44050,0
20250401,182100,499287725,44050,44050,44050,44050,0
20250401,182000,499287725,44050,44050,44050,44050,0
20250401,181900,499287725,44050,44050,44050,44050,0
20250401,181800,499287725,44050,44050,44050,44050,0
20250401,181700,499287725,44050,44050,44050,44050,0
20250401,181600,499287725,44050,44050,44050,44050,0
20250401,181500,499287725,44050,44050,44050,44050,58
20250401,181400,499287725,44050,44050,44050,44050,0
20250401,181300,499287725,44050,44050,44050,44050,0
20250401,181200,499287725,44050,44050,44050,44050,0
20250401,181100,499287725,44050,44050,44050,44050,0
20250401,181000,499287725,44050,44050,44050,44050,0
20250401,180900,499287725,44050,44050,44050,44050,0
20250401,180800,499287725,44050,44050,44050,44050,0
20250401,180700,499287725,44050,44050,44050,44050,0
20250401,180600,499287725,44050,44050,44050,44050,0
20250401,180500,499287725,44050,44050,44050,44050,0
20250401,180400,499287725,44050,44050,44050,44050,0
20250401,180300,499287725,44050,44050,44050,44050,0
20250401,180200,499287725,44050,44050,44050,44050,0
20250401,180100,499287725,44050,44050,44050,44050,0
20250401,180000,499287725,44050,44050,44050,44050,0
20250401,175900,499287725,44050,44050,44050,44050,0
20250401,175800,499287725,44050,44050,44050,44050,0
20250401,175700,499287725,44050,44050,44050,44050,0
20250401,175600,499287725,44050,44050,44050,44050,0
20250401,175500,499287725,44050,44050,44050,44050,0
20250401,175400,499287725,44050,44050,44050,44050,0
20250401,175300,499287725,44050,44050,44050,44050,0
20250401,175200,499287725,44050,44050,44050,44050,0
20250401,175100,499287725,44050,44050,44050,44050,0
20250401,175000,499287725,44050,44050,44050,44050,0
20250401,174900,499287725,44050,44050,44050,44050,0
20250401,174800,499287725,44050,44050,44050,44050,0
20250401,174700,499287725,44050,44050,44050,44050,0
20250401,174600,499287725,44050,44050,44050,44050,0
20250401,174500,499287725,44050,44050,44050,44050,58
20250401,174400,499287725,44050,44050,44050,44050,0
20250401,174300,499287725,44050,44050,44050,44050,0
20250401,174200,499287725,44050,44050,44050,44050,0
20250401,174100,499287725,44050,44050,44050,44050,0
20250401,174000,499287725,44050,44050,44050,44050,0
20250401,173900,499287725,44050,44050,44050,44050,0
20250401,173800,499287725,44050,44050,44050,44050,0
20250401,173700,499287725,44050,44050,44050,44050,0
20250401,173600,499287725,44050,44050,44050,44050,0
20250401,173500,499287725,44050,44050,44050,44050,0
20250401,173400,499287725,44050,44050,44050,44050,0
20250401,173300,499287725,44050,44050,44050,44050,0
20250401,173200,499287725,44050,44050,44050,44050,0
20250401,173100,499287725,44050,44050,44050,44050,0
20250401,173000,499287725,44050,44050,44050,44050,0
20250401,172900,499287725,44050,44050,44050,44050,0
20250401,172800,499287725,44050,44050,44050,44050,0
20250401,172700,499287725,44050,44050,44050,44050,0
20250401,172600,499287725,44050,44050,44050,44050,0
20250401,172500,499287725,44050,44050,44050,44050,0
20250401,172400,499287725,44050,44050,44050,44050,0
20250401,172300,499287725,44050,44050,44050,44050,0
20250401,172200,499287725,44050,44050,44050,44050,0
20250401,172100,499287725,44050,44050,44050,44050,0
20250401,172000,499287725,44050,44050,44050,44050,0
20250401,171900,499287725,44050,44050,44050,44050,0
20250401,171800,499287725,44050,44050,44050,44050,0
20250401,171700,499287725,44050,44050,44050,44050,0
20250401,171600,499287725,44050,44050,44050,44050,0
20250401,171500,499287725,44050,44050,44050,44050,58
20250401,171400,499287725,44050,44050,44050,44050,0
20250401,171300,499287725,44050,44050,44050,44050,0
20250401,171200,499287725,44050,44050,44050,44050,0
20250401,171100,499287725,44050,44050,44050,44050,0
20250401,171000,499287725,44050,44050,44050,44050,0
20250401,170900,499287725,44050,44050,44050,44050,0
20250401,170800,499287725,44050,44050,44050,44050,0
20250401,170700,499287725,44050,44050,44050,44050,0
20250401,170600,499287725,44050,44050,44050,44050,0
20250401,170500,499287725,44050,44050,44050,44050,0
20250401,170400,499287725,44050,44050,44050,44050,0
20250401,170300,499287725,44050,44050,44050,44050,0
20250401,170200,499287725,44050,44050,44050,44050,0
20250401,170100,499287725,44050,44050,44050,44050,0
20250401,170000,499287725,44050,44050,44050,44050,0
20250401,165900,499287725,44050,44050,44050,44050,0
20250401,165800,499287725,44050,44050,44050,44050,0
20250401,165700,499287725,44050,44050,44050,44050,0
20250401,165600,499287725,44050,44050,44050,44050,0
20250401,165500,499287725,44050,44050,44050,44050,0
20250401,165400,499287725,44050,44050,44050,44050,0
20250401,165300,499287725,44050,44050,44050,44050,0
20250401,165200,499287725,44050,44050,44050,44050,0
20250401,165100,499287725,44050,44050,44050,44050,0
20250401,165000,499287725,44050,44050,44050,44050,0
20250401,164900,499287725,44050,44050,44050,44050,0
20250401,164800,499287725,44050,44050,44050,44050,0
20250401,164700,499287725,44050,44050,44050,44050,0
20250401,164600,499287725,44050,44050,44050,44050,0
20250401,164500,499287725,44050,44050,44050,44050,58
20250401,164400,499287725,44050,44050,44050,44050,0
20250401,164300,499287725,44050,44050,44050,44050,0
20250401,164200,499287725,44050,44050,44050,44050,0
20250401,164100,499287725,44050,44050,44050,44050,0
20250401,164000,499287725,44050,44050,44050,44050,0
20250401,163900,499287725,44050,44050,44050,44050,0
20250401,163800,499287725,44050,44050,44050,44050,0
20250401,163700,499287725,44050,44050,44050,44050,0
20250401,163600,499287725,44050,44050,44050,44050,0
20250401,163500,499287725,44050,44050,44050,44050,0
20250401,163400,499287725,44050,44050,44050,44050,0
20250401,163300,499287725,44050,44050,44050,44050,0
20250401,163200,499287725,44050,44050,44050,44050,0
20250401,163100,499287725,44050,44050,44050,44050,0
20250401,163000,499287725,44050,44050,44050,44050,0
20250401,162900,499287725,44050,44050,44050,44050,0
20250401,162800,499287725,44050,44050,44050,44050,0
20250401,162700,499287725,44050,44050,44050,44050,0
20250401,162600,499287725,44050,44050,44050,44050,0
20250401,162500,499287725,44050,44050,44050,44050,0
20250401,162400,499287725,44050,44050,44050,44050,0
20250401,162300,499287725,44050,44050,44050,44050,0
20250401,162200,499287725,44050,44050,44050,44050,0
20250401,162100,499287725,44050,44050,44050,44050,0
20250401,162000,499287725,44050,44050,44050,44050,0
20250401,161900,499287725,44050,44050,44050,44050,0
20250401,161800,499287725,44050,44050,44050,44050,0
20250401,161700,499287725,44050,44050,44050,44050,0
20250401,161600,499287725,44050,44050,44050,44050,0
20250401,161500,499287725,44050,44050,44050,44050,58
20250401,161400,499287725,44050,44050,44050,44050,0
20250401,161300,499287725,44050,44050,44050,44050,0
20250401,161200,499287725,44050,44050,44050,44050,0
20250401,161100,499287725,44050,44050,44050,44050,0
20250401,161000,499287725,44050,44050,44050,44050,0
20250401,160900,499287725,44050,44050,44050,44050,0
20250401,160800,499287725,44050,44050,44050,44050,0
20250401,160700,499287725,44050,44050,44050,44050,0
20250401,160600,499287725,44050,44050,44050,44050,0
20250401,160500,499287725,44050,44050,44050,44050,0
20250401,160400,499287725,44050,44050,44050,44050,0
20250401,160300,499287725,44050,44050,44050,44050,0
20250401,160200,499287725,44050,44050,44050,44050,0
20250401,160100,499287725,44050,44050,44050,44050,0
20250401,160000,499287725,44050,44050,44050,44050,0
20250401,155900,499287725,44050,44050,44050,44050,0
20250401,155800,499287725,44050,44050,44050,44050,0
20250401,155700,499287725,44050,44050,44050,44050,0
20250401,155600,499287725,44050,44050,44050,44050,0
20250401,155500,499287725,44050,44050,44050,44050,0
20250401,155400,499287725,44050,44050,44050,44050,0
20250401,155300,499287725,44050,44050,44050,44050,0
20250401,155200,499287725,44050,44050,44050,44050,0
20250401,155100,499287725,44050,44050,44050,44050,0
20250401,155000,499287725,44050,44050,44050,44050,0
20250401,154900,499287725,44050,44050,44050,44050,0
20250401,154800,499287725,44050,44050,44050,44050,0
20250401,154700,499287725,44050,44050,44050,44050,0
20250401,154600,499287725,44050,44050,44050,44050,0
20250401,154500,499287725,44050,44050,44050,44050,58
20250401,154400,499287725,44050,44050,44050,44050,0
20250401,154300,499287725,44050,44050,44050,44050,0
20250401,154200,499287725,44050,44050,44050,44050,0
20250401,154100,499287725,44050,44050,44050,44050,0
20250401,154000,499287725,44050,44050,44050,44050,0
20250401,153900,499287725,44050,44050,44050,44050,0
20250401,153800,499287725,44050,44050,44050,44050,0
20250401,153700,499287725,44050,44050,44050,44050,0
20250401,153600,499287725,44050,44050,44050,44050,0
20250401,153500,499287725,44050,44050,44050,44050,0
20250401,153400,499287725,44050,44050,44050,44050,0
20250401,153300,499287725,44050,44050,44050,44050,0
20250401,153200,499287725,44050,44050,44050,44050,0
20250401,153100,499287725,44050,44050,44050,44050,0
20250401,153000,499287725,44050,44050,44050,44050,58
20250401,152900,496732825,44100,44100,44100,44100,0
20250401,152800,496732825,44100,44100,44100,44100,0
20250401,152700,496732825,44100,44100,44100,44100,0
20250401,152600,496732825,44100,44100,44100,44100,0
20250401,152500,496732825,44100,44100,44100,44100,0
20250401,152400,496732825,44100,44100,44100,44100,0
20250401,152300,496732825,44100,44100,44100,44100,0
20250401,152200,496732825,44100,44100,44100,44100,0
20250401,152100,496732825,44100,44100,44100,44100,0
20250401,152000,496732825,44100,44100,44100,44100,0
20250401,151900,496732825,44100,44100,44100,44100,0
20250401,151800,496732825,44100,44050,44100,44050,114
20250401,151700,491706125,44100,44100,44100,44100,0
20250401,151600,491706125,44100,44100,44100,44100,1
20250401,151500,491662025,44100,44100,44100,44100,0
20250401,151400,491662025,44100,44100,44100,44100,50
20250401,151300,489457025,44100,44100,44100,44100,0
20250401,151200,489457025,44100,44100,44100,44100,0
20250401,151100,489457025,44100,44100,44100,44100,0
20250401,151000,489457025,44100,44100,44100,44100,1
20250401,150900,489412925,44150,44150,44150,44150,0
20250401,150800,489412925,44150,44150,44150,44150,0
20250401,150700,489412925,44150,44150,44150,44150,0
20250401,150600,489412925,44150,44150,44150,44150,0
20250401,150500,489412925,44150,44100,44150,44100,70
20250401,150400,486325725,44100,44100,44100,44100,0
20250401,150300,486325725,44100,44100,44100,44100,0
20250401,150200,486325725,44100,44100,44100,44100,0
20250401,150100,486325725,44100,44100,44100,44100,7
20250401,150000,486017025,44100,44100,44100,44100,1
20250401,145900,485972925,44050,44050,44050,44050,0
20250401,145800,485972925,44050,44050,44050,44050,0
20250401,145700,485972925,44050,44050,44050,44050,0
20250401,145600,485972925,44050,44050,44050,44050,0
20250401,145500,485972925,44050,44050,44050,44050,0
20250401,145400,485972925,44050,44100,44100,44050,52
20250401,145300,483679825,44050,44050,44050,44050,0
20250401,145200,483679825,44050,44050,44050,44050,1
20250401,145100,483635775,44050,44050,44050,44050,0
20250401,145000,483635775,44050,44050,44050,44050,2
20250401,144900,483547675,44150,44100,44150,44050,6
20250401,144800,483283225,44150,44150,44150,44150,0
20250401,144700,483283225,44150,44150,44200,44100,113
20250401,144600,478295775,44250,44250,44250,44250,0
20250401,144500,478295775,44250,44250,44250,44250,1
20250401,144400,478251525,44150,44150,44150,44150,0
20250401,144300,478251525,44150,44150,44150,44150,0
20250401,144200,478251525,44150,44150,44150,44150,0
20250401,144100,478251525,44150,44150,44150,44150,1
20250401,144000,478207375,44150,44150,44150,44150,0
20250401,143900,478207375,44150,44150,44150,44150,0
20250401,143800,478207375,44150,44150,44150,44150,0
20250401,143700,478207375,44150,44150,44150,44150,0
20250401,143600,478207375,44150,44150,44150,44150,0
20250401,143500,478207375,44150,44150,44150,44150,0
20250401,143400,478207375,44150,44150,44150,44150,0
20250401,143300,478207375,44150,44150,44150,44150,1
20250401,143200,478163225,44250,44250,44250,44250,2
20250401,143100,478074725,44250,44250,44250,44250,0
20250401,143000,478074725,44250,44250,44250,44250,1
20250401,142900,478030475,44150,44150,44150,44150,0
20250401,142800,478030475,44150,44150,44150,44150,0
20250401,142700,478030475,44150,44150,44150,44150,1
20250401,142600,477986325,44150,44150,44150,44150,10
20250401,142500,477544825,44150,44150,44150,44150,1
20250401,142400,477500675,44150,44150,44150,44150,0
20250401,142300,477500675,44150,44150,44150,44150,0
20250401,142200,477500675,44150,44150,44150,44150,0
20250401,142100,477500675,44150,44150,44150,44150,1
20250401,142000,477456525,44150,44150,44150,44150,0
20250401,141900,477456525,44150,44150,44150,44150,0
20250401,141800,477456525,44150,44150,44150,44150,0
20250401,141700,477456525,44150,44150,44150,44150,2
20250401,141600,477368225,44250,44250,44250,44250,0
20250401,141500,477368225,44250,44250,44250,44250,1
20250401,141400,477323975,44250,44250,44250,44250,0
20250401,141300,477323975,44250,44250,44250,44250,0
20250401,141200,477323975,44250,44250,44250,44250,1
20250401,141100,477279725,44200,44200,44200,44200,0
20250401,141000,477279725,44200,44200,44200,44200,0
20250401,140900,477279725,44200,44200,44200,44200,2
20250401,140800,477191325,44200,44200,44200,44200,0
20250401,140700,477191325,44200,44200,44200,44200,0
20250401,140600,477191325,44200,44200,44200,44200,0
20250401,140500,477191325,44200,44200,44200,44200,0
20250401,140400,477191325,44200,44200,44200,44200,0
20250401,140300,477191325,44200,44200,44200,44200,0
20250401,140200,477191325,44200,44200,44200,44200,0
20250401,140100,477191325,44200,44200,44200,44200,2
20250401,140000,477102925,44250,44250,44250,44250,0
20250401,135900,477102925,44250,44250,44300,44250,73
20250401,135800,473869225,44150,44150,44150,44150,0
20250401,135700,473869225,44150,44200,44200,44150,3
20250401,135600,473736675,44200,44200,44200,44200,0
20250401,135500,473736675,44200,44200,44200,44200,0
20250401,135400,473736675,44200,44200,44200,44200,0
20250401,135300,473736675,44200,44200,44200,44200,0
20250401,135200,473736675,44200,44200,44200,44200,1
20250401,135100,473692475,44250,44250,44250,44250,4
20250401,135000,473515475,44200,44200,44200,44200,14
20250401,134900,472896675,44200,44200,44200,44200,0
20250401,134800,472896675,44200,44200,44200,44200,0
20250401,134700,472896675,44200,44200,44200,44200,0
20250401,134600,472896675,44200,44200,44200,44200,0
20250401,134500,472896675,44200,44200,44200,44200,5
20250401,134400,472675675,44200,44300,44300,44200,3
20250401,134300,472542975,44300,44300,44300,44300,0
20250401,134200,472542975,44300,44300,44300,44300,0
20250401,134100,472542975,44300,44300,44300,44300,1
20250401,134000,472498675,44300,44300,44300,44300,2
20250401,133900,472410075,44150,44150,44150,44150,0
20250401,133800,472410075,44150,44150,44150,44150,0
20250401,133700,472410075,44150,44150,44150,44150,0
20250401,133600,472410075,44150,44150,44150,44150,1
20250401,133500,472365925,44300,44300,44300,44300,0
20250401,133400,472365925,44300,44300,44300,44300,0
20250401,133300,472365925,44300,44300,44300,44300,0
20250401,133200,472365925,44300,44300,44300,44300,0
20250401,133100,472365925,44300,44300,44300,44300,0
20250401,133000,472365925,44300,44300,44300,44300,0
20250401,132900,472365925,44300,44300,44300,44300,1
20250401,132800,472321625,44300,44150,44300,44150,6
20250401,132700,472056125,44150,44150,44150,44150,0
20250401,132600,472056125,44150,44150,44150,44150,0
20250401,132500,472056125,44150,44150,44150,44150,0
20250401,132400,472056125,44150,44150,44150,44150,0
20250401,132300,472056125,44150,44150,44150,44150,0
20250401,132200,472056125,44150,44150,44150,44150,0
20250401,132100,472056125,44150,44150,44150,44150,0
20250401,132000,472056125,44150,44150,44150,44150,1
20250401,131900,472011975,44200,44200,44200,44200,1
20250401,131800,471967775,44300,44300,44300,44300,0
20250401,131700,471967775,44300,44300,44300,44300,1
20250401,131600,471923475,44200,44200,44200,44200,1
20250401,131500,471879275,44300,44300,44300,44300,0
20250401,131400,471879275,44300,44300,44300,44300,0
20250401,131300,471879275,44300,44200,44300,44200,2
20250401,131200,471790775,44150,44150,44150,44150,0
20250401,131100,471790775,44150,44150,44150,44150,2
20250401,131000,471702475,44150,44150,44150,44150,0
20250401,130900,471702475,44150,44150,44150,44150,21
20250401,130800,470775325,44150,44150,44150,44150,1
20250401,130700,470731175,44150,44150,44150,44150,2
20250401,130600,470642875,44150,44150,44150,44150,0
20250401,130500,470642875,44150,44150,44150,44150,0
20250401,130400,470642875,44150,44150,44150,44150,13
20250401,130300,470068925,44150,44150,44150,44150,2
20250401,130200,469980625,44250,44250,44250,44250,0
20250401,130100,469980625,44250,44250,44250,44250,0
20250401,130000,469980625,44250,44300,44300,44250,3
20250401,125900,469847825,44300,44300,44300,44300,30
20250401,125800,468518825,44150,43900,44300,43900,77
20250401,125700,465122375,44000,43900,44000,43900,16
20250401,125600,464418675,44000,43950,44000,43850,5
20250401,125500,464198975,43850,43850,43900,43850,9
20250401,125400,463804125,43850,43850,43850,43850,9
20250401,125300,463409475,43800,43800,43800,43800,0
20250401,125200,463409475,43800,43800,43800,43800,0
20250401,125100,463409475,43800,43800,43800,43800,0
20250401,125000,463409475,43800,43800,43800,43800,0
20250401,124900,463409475,43800,43800,43800,43800,0
20250401,124800,463409475,43800,43800,43800,43800,0
20250401,124700,463409475,43800,43800,43800,43800,1
20250401,124600,463365675,43850,43850,43850,43850,0
20250401,124500,463365675,43850,43850,43850,43850,0
20250401,124400,463365675,43850,43850,43850,43850,0
20250401,124300,463365675,43850,43850,43850,43850,0
20250401,124200,463365675,43850,43850,43850,43850,1
20250401,124100,463321825,43850,43850,43850,43850,0
20250401,124000,463321825,43850,43850,43850,43850,10
20250401,123900,462883325,43850,43850,43850,43850,35
20250401,123800,461348575,43900,43900,43900,43900,0
20250401,123700,461348575,43900,43900,43900,43900,1
20250401,123600,461304675,44000,44000,44000,44000,0
20250401,123500,461304675,44000,44000,44000,44000,0
20250401,123400,461304675,44000,44000,44000,44000,0
20250401,123300,461304675,44000,43900,44000,43900,51
20250401,123200,459060775,43850,43850,43850,43850,0
20250401,123100,459060775,43850,44000,44000,43850,2
20250401,123000,458972925,43950,43950,43950,43950,1
20250401,122900,458928975,43950,43950,43950,43950,0
20250401,122800,458928975,43950,43950,43950,43950,0
20250401,122700,458928975,43950,43900,43950,43900,2
20250401,122600,458841125,43900,43900,43900,43900,0
20250401,122500,458841125,43900,43900,43900,43900,0
20250401,122400,458841125,43900,43900,43900,43900,0
20250401,122300,458841125,43900,43900,43900,43900,0
20250401,122200,458841125,43900,43900,43900,43900,1
20250401,122100,458797225,44000,43900,44000,43900,2
20250401,122000,458709325,44000,44000,44000,44000,0
20250401,121900,458709325,44000,44000,44000,44000,0
20250401,121800,458709325,44000,44000,44000,44000,0
20250401,121700,458709325,44000,44000,44000,44000,0
20250401,121600,458709325,44000,43900,44000,43900,2
20250401,121500,458621425,43850,43850,43850,43850,0
20250401,121400,458621425,43850,43850,43850,43850,1
20250401,121300,458577575,44000,44000,44000,44000,0
20250401,121200,458577575,44000,43900,44000,43900,2
20250401,121100,458489675,43850,43850,43850,43850,0
20250401,121000,458489675,43850,43850,43850,43850,0
20250401,120900,458489675,43850,43850,43850,43850,0
20250401,120800,458489675,43850,43850,43850,43850,0
20250401,120700,458489675,43850,43850,43850,43850,0
20250401,120600,458489675,43850,43850,43850,43850,2
20250401,120500,458401975,43950,43950,43950,43950,0
20250401,120400,458401975,43950,43950,43950,43950,0
20250401,120300,458401975,43950,43950,43950,43950,0
20250401,120200,458401975,43950,43950,43950,43950,0
20250401,120100,458401975,43950,43900,43950,43900,2
20250401,120000,458314125,43900,43900,43900,43900,0
20250401,115900,458314125,43900,43900,43900,43900,0
20250401,115800,458314125,43900,43900,43900,43900,1
20250401,115700,458270225,44000,44000,44000,44000,0
20250401,115600,458270225,44000,43900,44000,43900,2
20250401,115500,458182325,43850,43850,43850,43850,1
20250401,115400,458138475,43950,43950,43950,43950,0
20250401,115300,458138475,43950,43900,43950,43900,2
20250401,115200,458050625,44000,44000,44000,44000,0
20250401,115100,458050625,44000,43900,44000,43900,11
20250401,115000,457567625,43850,43850,43850,43850,2
20250401,114900,457479925,43950,43950,43950,43950,0
20250401,114800,457479925,43950,43950,43950,43950,0
20250401,114700,457479925,43950,43950,43950,43950,0
20250401,114600,457479925,43950,43850,43950,43850,131
20250401,114500,451722675,43800,43800,43800,43800,0
20250401,114400,451722675,43800,43800,43800,43800,0
20250401,114300,451722675,43800,43800,43800,43800,0
20250401,114200,451722675,43800,43800,43800,43800,1
20250401,114100,451678875,43900,43900,43950,43850,48
20250401,114000,449573825,43900,43900,43900,43900,39
20250401,113900,447861725,43900,44000,44000,43900,23
20250401,113800,446851225,44000,44000,44000,44000,1
20250401,113700,446807225,44000,44000,44000,44000,0
20250401,113600,446807225,44000,44000,44000,44000,0
20250401,113500,446807225,44000,44000,44000,44000,0
20250401,113400,446807225,44000,44000,44000,44000,2
20250401,113300,446719225,44000,44000,44000,44000,6
20250401,113200,446455225,44000,44000,44000,44000,0
20250401,113100,446455225,44000,44000,44000,44000,0
20250401,113000,446455225,44000,44000,44000,44000,1
20250401,112900,446411225,43900,43900,43900,43900,0
20250401,112800,446411225,43900,43900,43900,43900,0
20250401,112700,446411225,43900,43900,43900,43900,1
20250401,112600,446367325,44000,43900,44000,43900,2
20250401,112500,446279425,43950,43900,44100,43900,24
20250401,112400,445224375,43950,43950,43950,43950,0
20250401,112300,445224375,43950,43950,43950,43950,0
20250401,112200,445224375,43950,43950,43950,43950,0
20250401,112100,445224375,43950,43950,43950,43950,0
20250401,112000,445224375,43950,43900,43950,43900,6
20250401,111900,444960925,43850,43850,43850,43850,1
20250401,111800,444917075,43850,43850,43850,43850,0
20250401,111700,444917075,43850,43850,43850,43850,6
20250401,111600,444653975,43900,43900,43900,43900,3
20250401,111500,444522275,43900,43900,43900,43900,0
20250401,111400,444522275,43900,43875,43900,43875,29
20250401,111300,443249200,43900,43900,43900,43900,0
20250401,111200,443249200,43900,43900,43900,43900,0
20250401,111100,443249200,43900,43900,43900,43900,0
20250401,111000,443249200,43900,43900,43900,43900,3
20250401,110900,443117500,43850,43850,43850,43850,1
20250401,110800,443073650,43950,43950,43950,43950,0
20250401,110700,443073650,43950,43850,43950,43850,26
20250401,110600,441931450,43800,43800,43800,43800,1
20250401,110500,441887650,43850,43850,43850,43850,0
20250401,110400,441887650,43850,43850,43850,43850,2
20250401,110300,441799950,43850,43800,43850,43800,3
20250401,110200,441668450,43800,43800,43800,43800,1
20250401,110100,441624650,43800,43850,43850,43800,3
20250401,110000,441493200,43950,43950,43950,43950,0
20250401,105900,441493200,43950,43550,43950,43500,164
20250401,105800,434340350,43550,43550,43550,43550,0
20250401,105700,434340350,43550,43600,43600,43550,10
20250401,105600,433904750,43700,43700,43700,43700,0
20250401,105500,433904750,43700,43700,43700,43700,11
20250401,105400,433424050,43650,43650,43650,43650,0
20250401,105300,433424050,43650,43650,43650,43650,6
20250401,105200,433162150,43650,43650,43650,43650,2
20250401,105100,433074850,43650,43650,43650,43650,0
20250401,105000,433074850,43650,43650,43650,43650,25
20250401,104900,431983600,43650,43500,43650,43500,51
20250401,104800,429764950,43500,43500,43500,43500,0
20250401,104700,429764950,43500,43500,43500,43500,0
20250401,104600,429764950,43500,43500,43500,43500,14
20250401,104500,429155950,43600,43600,43600,43600,49
20250401,104400,427019550,43700,43550,43700,43550,33
20250401,104300,425581300,43500,43450,43500,43300,179
20250401,104200,417808250,43400,43500,43500,43400,587
20250401,104100,392297100,43500,43550,43550,43500,9
20250401,104000,391905500,43500,43700,43700,43500,20
20250401,103900,391033350,43650,43650,43650,43650,1
20250401,103800,390989700,43550,43550,43550,43550,0
20250401,103700,390989700,43550,43500,43550,43500,39
20250401,103600,389293150,43400,43600,43600,43400,146
20250401,103500,382943200,43650,43650,43650,43650,28
20250401,103400,381721000,43600,44050,44150,43550,284
20250401,103300,369279050,43800,43950,44150,43800,259
20250401,103200,357866400,43900,43350,44050,43300,178
20250401,103100,350073850,43300,43300,43300,43300,0
20250401,103000,350073850,43300,43250,43300,43250,18
20250401,102900,349295300,43150,43150,43150,43150,0
20250401,102800,349295300,43150,43200,43200,43150,55
20250401,102700,346921800,43250,43250,43250,43250,3
20250401,102600,346792050,43250,43250,43250,43250,0
20250401,102500,346792050,43250,43250,43250,43250,1
20250401,102400,346748800,43250,43250,43250,43250,1
20250401,102300,346705550,43150,43200,43200,43150,93
20250401,102200,342691300,43200,43200,43200,43200,6
20250401,102100,342432100,43200,43400,43400,43200,39
20250401,102000,340743000,43550,43550,43550,43550,0
20250401,101900,340743000,43550,43500,43550,43500,6
20250401,101800,340481950,43500,43500,43500,43500,0
20250401,101700,340481950,43500,43500,43500,43500,18
20250401,101600,339698950,43550,43550,43550,43550,3
20250401,101500,339568300,43550,43400,43550,43400,94
20250401,101400,335481200,43350,43350,43350,43350,2
20250401,101300,335394500,43350,43350,43350,43350,20
20250401,101200,334527500,43300,43300,43300,43300,1
20250401,101100,334484200,43300,43300,43325,43300,24
20250401,101000,333444975,43300,43300,43300,43300,0
20250401,100900,333444975,43300,43300,43300,43300,2
20250401,100800,333358375,43250,43250,43250,43250,0
20250401,100700,333358375,43250,43250,43250,43250,2
20250401,100600,333271875,43300,43300,43300,43300,0
20250401,100500,333271875,43300,43200,43300,43200,2
20250401,100400,333185375,43300,43300,43300,43300,0
20250401,100300,333185375,43300,43300,43300,43300,0
20250401,100200,333185375,43300,43300,43300,43300,4
20250401,100100,333012175,43200,43300,43300,43200,156
20250401,100000,326261025,43250,43300,43300,43250,5
20250401,095900,326044675,43300,43250,43300,43250,85
20250401,095800,322364275,43150,43150,43150,43150,1
20250401,095700,322321125,43150,43300,43300,43150,114
20250401,095600,317385525,43100,43350,43350,43100,335
20250401,095500,302905575,43400,43450,43450,43400,56
20250401,095400,300475075,43400,43450,43450,43350,110
20250401,095300,295697175,43350,43600,43600,43350,37
20250401,095200,294087625,43650,43650,43650,43650,230
20250401,095100,284048125,43650,43800,43950,43650,150
20250401,095000,277492975,43800,44050,44100,43800,184
20250401,094900,269402275,44150,44150,44200,44150,85
20250401,094800,265649475,43950,44400,44400,43950,709
20250401,094700,234255375,44550,44300,44600,44200,409
20250401,094600,216077475,44400,44700,44700,43950,503
20250401,094500,193874425,44750,43850,45300,43825,2001
20250401,094400,104667050,43850,43800,43850,43800,10
20250401,094300,104229000,43750,44000,44000,43750,112
20250401,094200,99313800,43900,43850,44050,43750,325
20250401,094100,85052400,43950,43400,44450,43400,330
20250401,094000,70520550,43400,43350,43500,43350,12
20250401,093900,69999150,43350,43700,43700,43350,83
20250401,093800,66387500,43650,43800,43800,43550,28
20250401,093700,65163600,43800,43550,44450,43550,196
20250401,093600,56563250,43450,43450,43500,43400,47
20250401,093500,54520350,43400,43550,43550,43400,40
20250401,093400,52783800,43600,44100,44100,43350,160
20250401,093300,45786300,44150,43700,44700,43300,485
20250401,093200,24376000,44700,43200,44700,43200,190
20250401,093100,16111400,43200,43200,43200,43200,1
20250401,093000,16068200,43150,43150,43150,43150,0
20250401,092900,16068200,43150,43150,43150,43150,0
20250401,092800,16068200,43150,43150,43150,43150,0
20250401,092700,16068200,43150,43150,43150,43150,0
20250401,092600,16068200,43150,43150,43150,43150,10
20250401,092500,15636700,43200,43200,43250,43200,15
20250401,092400,14988150,43250,43250,43250,43250,0
20250401,092300,14988150,43250,43200,43250,43200,15
20250401,092200,14340050,43200,43200,43200,43200,0
20250401,092100,14340050,43200,43150,43200,43150,2
20250401,092000,14253700,43250,43250,43250,43250,0
20250401,091900,14253700,43250,43250,43250,43250,0
20250401,091800,14253700,43250,43250,43250,43250,0
20250401,091700,14253700,43250,43250,43250,43100,3
20250401,091600,14124100,43300,43150,43300,43150,4
20250401,091500,13951200,43200,43200,43200,43200,0
20250401,091400,13951200,43200,43250,43300,43100,220
20250401,091300,4455300,43300,43300,43300,43300,0
20250401,091200,4455300,43300,43300,43300,43300,3
20250401,091100,4325400,43250,43250,43250,43250,4
20250401,091000,4152400,43200,43200,43200,43200,2
20250401,090900,4066000,43200,43150,43200,43150,4
20250401,090800,3893250,43150,43150,43150,43150,11
20250401,090700,3418600,43100,43150,43150,43100,11
20250401,090600,2944050,43150,43150,43150,43150,0
20250401,090500,2944050,43150,43150,43150,43150,1
20250401,090400,2900900,43200,43200,43200,43200,2
20250401,090300,2814500,43300,43300,43300,43300,0
20250401,090200,2814500,43300,43300,43300,43300,0
20250401,090100,2814500,43300,43300,43300,43300,0
20250401,090000,2814500,43300,43300,43300,43300,65
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184500 499287725 44050 44050 44050 44050 58
3 20250401 184400 499287725 44050 44050 44050 44050 0
4 20250401 184300 499287725 44050 44050 44050 44050 0
5 20250401 184200 499287725 44050 44050 44050 44050 0
6 20250401 184100 499287725 44050 44050 44050 44050 0
7 20250401 184000 499287725 44050 44050 44050 44050 0
8 20250401 183900 499287725 44050 44050 44050 44050 0
9 20250401 183800 499287725 44050 44050 44050 44050 0
10 20250401 183700 499287725 44050 44050 44050 44050 0
11 20250401 183600 499287725 44050 44050 44050 44050 0
12 20250401 183500 499287725 44050 44050 44050 44050 0
13 20250401 183400 499287725 44050 44050 44050 44050 0
14 20250401 183300 499287725 44050 44050 44050 44050 0
15 20250401 183200 499287725 44050 44050 44050 44050 0
16 20250401 183100 499287725 44050 44050 44050 44050 0
17 20250401 183000 499287725 44050 44050 44050 44050 0
18 20250401 182900 499287725 44050 44050 44050 44050 0
19 20250401 182800 499287725 44050 44050 44050 44050 0
20 20250401 182700 499287725 44050 44050 44050 44050 0
21 20250401 182600 499287725 44050 44050 44050 44050 0
22 20250401 182500 499287725 44050 44050 44050 44050 0
23 20250401 182400 499287725 44050 44050 44050 44050 0
24 20250401 182300 499287725 44050 44050 44050 44050 0
25 20250401 182200 499287725 44050 44050 44050 44050 0
26 20250401 182100 499287725 44050 44050 44050 44050 0
27 20250401 182000 499287725 44050 44050 44050 44050 0
28 20250401 181900 499287725 44050 44050 44050 44050 0
29 20250401 181800 499287725 44050 44050 44050 44050 0
30 20250401 181700 499287725 44050 44050 44050 44050 0
31 20250401 181600 499287725 44050 44050 44050 44050 0
32 20250401 181500 499287725 44050 44050 44050 44050 58
33 20250401 181400 499287725 44050 44050 44050 44050 0
34 20250401 181300 499287725 44050 44050 44050 44050 0
35 20250401 181200 499287725 44050 44050 44050 44050 0
36 20250401 181100 499287725 44050 44050 44050 44050 0
37 20250401 181000 499287725 44050 44050 44050 44050 0
38 20250401 180900 499287725 44050 44050 44050 44050 0
39 20250401 180800 499287725 44050 44050 44050 44050 0
40 20250401 180700 499287725 44050 44050 44050 44050 0
41 20250401 180600 499287725 44050 44050 44050 44050 0
42 20250401 180500 499287725 44050 44050 44050 44050 0
43 20250401 180400 499287725 44050 44050 44050 44050 0
44 20250401 180300 499287725 44050 44050 44050 44050 0
45 20250401 180200 499287725 44050 44050 44050 44050 0
46 20250401 180100 499287725 44050 44050 44050 44050 0
47 20250401 180000 499287725 44050 44050 44050 44050 0
48 20250401 175900 499287725 44050 44050 44050 44050 0
49 20250401 175800 499287725 44050 44050 44050 44050 0
50 20250401 175700 499287725 44050 44050 44050 44050 0
51 20250401 175600 499287725 44050 44050 44050 44050 0
52 20250401 175500 499287725 44050 44050 44050 44050 0
53 20250401 175400 499287725 44050 44050 44050 44050 0
54 20250401 175300 499287725 44050 44050 44050 44050 0
55 20250401 175200 499287725 44050 44050 44050 44050 0
56 20250401 175100 499287725 44050 44050 44050 44050 0
57 20250401 175000 499287725 44050 44050 44050 44050 0
58 20250401 174900 499287725 44050 44050 44050 44050 0
59 20250401 174800 499287725 44050 44050 44050 44050 0
60 20250401 174700 499287725 44050 44050 44050 44050 0
61 20250401 174600 499287725 44050 44050 44050 44050 0
62 20250401 174500 499287725 44050 44050 44050 44050 58
63 20250401 174400 499287725 44050 44050 44050 44050 0
64 20250401 174300 499287725 44050 44050 44050 44050 0
65 20250401 174200 499287725 44050 44050 44050 44050 0
66 20250401 174100 499287725 44050 44050 44050 44050 0
67 20250401 174000 499287725 44050 44050 44050 44050 0
68 20250401 173900 499287725 44050 44050 44050 44050 0
69 20250401 173800 499287725 44050 44050 44050 44050 0
70 20250401 173700 499287725 44050 44050 44050 44050 0
71 20250401 173600 499287725 44050 44050 44050 44050 0
72 20250401 173500 499287725 44050 44050 44050 44050 0
73 20250401 173400 499287725 44050 44050 44050 44050 0
74 20250401 173300 499287725 44050 44050 44050 44050 0
75 20250401 173200 499287725 44050 44050 44050 44050 0
76 20250401 173100 499287725 44050 44050 44050 44050 0
77 20250401 173000 499287725 44050 44050 44050 44050 0
78 20250401 172900 499287725 44050 44050 44050 44050 0
79 20250401 172800 499287725 44050 44050 44050 44050 0
80 20250401 172700 499287725 44050 44050 44050 44050 0
81 20250401 172600 499287725 44050 44050 44050 44050 0
82 20250401 172500 499287725 44050 44050 44050 44050 0
83 20250401 172400 499287725 44050 44050 44050 44050 0
84 20250401 172300 499287725 44050 44050 44050 44050 0
85 20250401 172200 499287725 44050 44050 44050 44050 0
86 20250401 172100 499287725 44050 44050 44050 44050 0
87 20250401 172000 499287725 44050 44050 44050 44050 0
88 20250401 171900 499287725 44050 44050 44050 44050 0
89 20250401 171800 499287725 44050 44050 44050 44050 0
90 20250401 171700 499287725 44050 44050 44050 44050 0
91 20250401 171600 499287725 44050 44050 44050 44050 0
92 20250401 171500 499287725 44050 44050 44050 44050 58
93 20250401 171400 499287725 44050 44050 44050 44050 0
94 20250401 171300 499287725 44050 44050 44050 44050 0
95 20250401 171200 499287725 44050 44050 44050 44050 0
96 20250401 171100 499287725 44050 44050 44050 44050 0
97 20250401 171000 499287725 44050 44050 44050 44050 0
98 20250401 170900 499287725 44050 44050 44050 44050 0
99 20250401 170800 499287725 44050 44050 44050 44050 0
100 20250401 170700 499287725 44050 44050 44050 44050 0
101 20250401 170600 499287725 44050 44050 44050 44050 0
102 20250401 170500 499287725 44050 44050 44050 44050 0
103 20250401 170400 499287725 44050 44050 44050 44050 0
104 20250401 170300 499287725 44050 44050 44050 44050 0
105 20250401 170200 499287725 44050 44050 44050 44050 0
106 20250401 170100 499287725 44050 44050 44050 44050 0
107 20250401 170000 499287725 44050 44050 44050 44050 0
108 20250401 165900 499287725 44050 44050 44050 44050 0
109 20250401 165800 499287725 44050 44050 44050 44050 0
110 20250401 165700 499287725 44050 44050 44050 44050 0
111 20250401 165600 499287725 44050 44050 44050 44050 0
112 20250401 165500 499287725 44050 44050 44050 44050 0
113 20250401 165400 499287725 44050 44050 44050 44050 0
114 20250401 165300 499287725 44050 44050 44050 44050 0
115 20250401 165200 499287725 44050 44050 44050 44050 0
116 20250401 165100 499287725 44050 44050 44050 44050 0
117 20250401 165000 499287725 44050 44050 44050 44050 0
118 20250401 164900 499287725 44050 44050 44050 44050 0
119 20250401 164800 499287725 44050 44050 44050 44050 0
120 20250401 164700 499287725 44050 44050 44050 44050 0
121 20250401 164600 499287725 44050 44050 44050 44050 0
122 20250401 164500 499287725 44050 44050 44050 44050 58
123 20250401 164400 499287725 44050 44050 44050 44050 0
124 20250401 164300 499287725 44050 44050 44050 44050 0
125 20250401 164200 499287725 44050 44050 44050 44050 0
126 20250401 164100 499287725 44050 44050 44050 44050 0
127 20250401 164000 499287725 44050 44050 44050 44050 0
128 20250401 163900 499287725 44050 44050 44050 44050 0
129 20250401 163800 499287725 44050 44050 44050 44050 0
130 20250401 163700 499287725 44050 44050 44050 44050 0
131 20250401 163600 499287725 44050 44050 44050 44050 0
132 20250401 163500 499287725 44050 44050 44050 44050 0
133 20250401 163400 499287725 44050 44050 44050 44050 0
134 20250401 163300 499287725 44050 44050 44050 44050 0
135 20250401 163200 499287725 44050 44050 44050 44050 0
136 20250401 163100 499287725 44050 44050 44050 44050 0
137 20250401 163000 499287725 44050 44050 44050 44050 0
138 20250401 162900 499287725 44050 44050 44050 44050 0
139 20250401 162800 499287725 44050 44050 44050 44050 0
140 20250401 162700 499287725 44050 44050 44050 44050 0
141 20250401 162600 499287725 44050 44050 44050 44050 0
142 20250401 162500 499287725 44050 44050 44050 44050 0
143 20250401 162400 499287725 44050 44050 44050 44050 0
144 20250401 162300 499287725 44050 44050 44050 44050 0
145 20250401 162200 499287725 44050 44050 44050 44050 0
146 20250401 162100 499287725 44050 44050 44050 44050 0
147 20250401 162000 499287725 44050 44050 44050 44050 0
148 20250401 161900 499287725 44050 44050 44050 44050 0
149 20250401 161800 499287725 44050 44050 44050 44050 0
150 20250401 161700 499287725 44050 44050 44050 44050 0
151 20250401 161600 499287725 44050 44050 44050 44050 0
152 20250401 161500 499287725 44050 44050 44050 44050 58
153 20250401 161400 499287725 44050 44050 44050 44050 0
154 20250401 161300 499287725 44050 44050 44050 44050 0
155 20250401 161200 499287725 44050 44050 44050 44050 0
156 20250401 161100 499287725 44050 44050 44050 44050 0
157 20250401 161000 499287725 44050 44050 44050 44050 0
158 20250401 160900 499287725 44050 44050 44050 44050 0
159 20250401 160800 499287725 44050 44050 44050 44050 0
160 20250401 160700 499287725 44050 44050 44050 44050 0
161 20250401 160600 499287725 44050 44050 44050 44050 0
162 20250401 160500 499287725 44050 44050 44050 44050 0
163 20250401 160400 499287725 44050 44050 44050 44050 0
164 20250401 160300 499287725 44050 44050 44050 44050 0
165 20250401 160200 499287725 44050 44050 44050 44050 0
166 20250401 160100 499287725 44050 44050 44050 44050 0
167 20250401 160000 499287725 44050 44050 44050 44050 0
168 20250401 155900 499287725 44050 44050 44050 44050 0
169 20250401 155800 499287725 44050 44050 44050 44050 0
170 20250401 155700 499287725 44050 44050 44050 44050 0
171 20250401 155600 499287725 44050 44050 44050 44050 0
172 20250401 155500 499287725 44050 44050 44050 44050 0
173 20250401 155400 499287725 44050 44050 44050 44050 0
174 20250401 155300 499287725 44050 44050 44050 44050 0
175 20250401 155200 499287725 44050 44050 44050 44050 0
176 20250401 155100 499287725 44050 44050 44050 44050 0
177 20250401 155000 499287725 44050 44050 44050 44050 0
178 20250401 154900 499287725 44050 44050 44050 44050 0
179 20250401 154800 499287725 44050 44050 44050 44050 0
180 20250401 154700 499287725 44050 44050 44050 44050 0
181 20250401 154600 499287725 44050 44050 44050 44050 0
182 20250401 154500 499287725 44050 44050 44050 44050 58
183 20250401 154400 499287725 44050 44050 44050 44050 0
184 20250401 154300 499287725 44050 44050 44050 44050 0
185 20250401 154200 499287725 44050 44050 44050 44050 0
186 20250401 154100 499287725 44050 44050 44050 44050 0
187 20250401 154000 499287725 44050 44050 44050 44050 0
188 20250401 153900 499287725 44050 44050 44050 44050 0
189 20250401 153800 499287725 44050 44050 44050 44050 0
190 20250401 153700 499287725 44050 44050 44050 44050 0
191 20250401 153600 499287725 44050 44050 44050 44050 0
192 20250401 153500 499287725 44050 44050 44050 44050 0
193 20250401 153400 499287725 44050 44050 44050 44050 0
194 20250401 153300 499287725 44050 44050 44050 44050 0
195 20250401 153200 499287725 44050 44050 44050 44050 0
196 20250401 153100 499287725 44050 44050 44050 44050 0
197 20250401 153000 499287725 44050 44050 44050 44050 58
198 20250401 152900 496732825 44100 44100 44100 44100 0
199 20250401 152800 496732825 44100 44100 44100 44100 0
200 20250401 152700 496732825 44100 44100 44100 44100 0
201 20250401 152600 496732825 44100 44100 44100 44100 0
202 20250401 152500 496732825 44100 44100 44100 44100 0
203 20250401 152400 496732825 44100 44100 44100 44100 0
204 20250401 152300 496732825 44100 44100 44100 44100 0
205 20250401 152200 496732825 44100 44100 44100 44100 0
206 20250401 152100 496732825 44100 44100 44100 44100 0
207 20250401 152000 496732825 44100 44100 44100 44100 0
208 20250401 151900 496732825 44100 44100 44100 44100 0
209 20250401 151800 496732825 44100 44050 44100 44050 114
210 20250401 151700 491706125 44100 44100 44100 44100 0
211 20250401 151600 491706125 44100 44100 44100 44100 1
212 20250401 151500 491662025 44100 44100 44100 44100 0
213 20250401 151400 491662025 44100 44100 44100 44100 50
214 20250401 151300 489457025 44100 44100 44100 44100 0
215 20250401 151200 489457025 44100 44100 44100 44100 0
216 20250401 151100 489457025 44100 44100 44100 44100 0
217 20250401 151000 489457025 44100 44100 44100 44100 1
218 20250401 150900 489412925 44150 44150 44150 44150 0
219 20250401 150800 489412925 44150 44150 44150 44150 0
220 20250401 150700 489412925 44150 44150 44150 44150 0
221 20250401 150600 489412925 44150 44150 44150 44150 0
222 20250401 150500 489412925 44150 44100 44150 44100 70
223 20250401 150400 486325725 44100 44100 44100 44100 0
224 20250401 150300 486325725 44100 44100 44100 44100 0
225 20250401 150200 486325725 44100 44100 44100 44100 0
226 20250401 150100 486325725 44100 44100 44100 44100 7
227 20250401 150000 486017025 44100 44100 44100 44100 1
228 20250401 145900 485972925 44050 44050 44050 44050 0
229 20250401 145800 485972925 44050 44050 44050 44050 0
230 20250401 145700 485972925 44050 44050 44050 44050 0
231 20250401 145600 485972925 44050 44050 44050 44050 0
232 20250401 145500 485972925 44050 44050 44050 44050 0
233 20250401 145400 485972925 44050 44100 44100 44050 52
234 20250401 145300 483679825 44050 44050 44050 44050 0
235 20250401 145200 483679825 44050 44050 44050 44050 1
236 20250401 145100 483635775 44050 44050 44050 44050 0
237 20250401 145000 483635775 44050 44050 44050 44050 2
238 20250401 144900 483547675 44150 44100 44150 44050 6
239 20250401 144800 483283225 44150 44150 44150 44150 0
240 20250401 144700 483283225 44150 44150 44200 44100 113
241 20250401 144600 478295775 44250 44250 44250 44250 0
242 20250401 144500 478295775 44250 44250 44250 44250 1
243 20250401 144400 478251525 44150 44150 44150 44150 0
244 20250401 144300 478251525 44150 44150 44150 44150 0
245 20250401 144200 478251525 44150 44150 44150 44150 0
246 20250401 144100 478251525 44150 44150 44150 44150 1
247 20250401 144000 478207375 44150 44150 44150 44150 0
248 20250401 143900 478207375 44150 44150 44150 44150 0
249 20250401 143800 478207375 44150 44150 44150 44150 0
250 20250401 143700 478207375 44150 44150 44150 44150 0
251 20250401 143600 478207375 44150 44150 44150 44150 0
252 20250401 143500 478207375 44150 44150 44150 44150 0
253 20250401 143400 478207375 44150 44150 44150 44150 0
254 20250401 143300 478207375 44150 44150 44150 44150 1
255 20250401 143200 478163225 44250 44250 44250 44250 2
256 20250401 143100 478074725 44250 44250 44250 44250 0
257 20250401 143000 478074725 44250 44250 44250 44250 1
258 20250401 142900 478030475 44150 44150 44150 44150 0
259 20250401 142800 478030475 44150 44150 44150 44150 0
260 20250401 142700 478030475 44150 44150 44150 44150 1
261 20250401 142600 477986325 44150 44150 44150 44150 10
262 20250401 142500 477544825 44150 44150 44150 44150 1
263 20250401 142400 477500675 44150 44150 44150 44150 0
264 20250401 142300 477500675 44150 44150 44150 44150 0
265 20250401 142200 477500675 44150 44150 44150 44150 0
266 20250401 142100 477500675 44150 44150 44150 44150 1
267 20250401 142000 477456525 44150 44150 44150 44150 0
268 20250401 141900 477456525 44150 44150 44150 44150 0
269 20250401 141800 477456525 44150 44150 44150 44150 0
270 20250401 141700 477456525 44150 44150 44150 44150 2
271 20250401 141600 477368225 44250 44250 44250 44250 0
272 20250401 141500 477368225 44250 44250 44250 44250 1
273 20250401 141400 477323975 44250 44250 44250 44250 0
274 20250401 141300 477323975 44250 44250 44250 44250 0
275 20250401 141200 477323975 44250 44250 44250 44250 1
276 20250401 141100 477279725 44200 44200 44200 44200 0
277 20250401 141000 477279725 44200 44200 44200 44200 0
278 20250401 140900 477279725 44200 44200 44200 44200 2
279 20250401 140800 477191325 44200 44200 44200 44200 0
280 20250401 140700 477191325 44200 44200 44200 44200 0
281 20250401 140600 477191325 44200 44200 44200 44200 0
282 20250401 140500 477191325 44200 44200 44200 44200 0
283 20250401 140400 477191325 44200 44200 44200 44200 0
284 20250401 140300 477191325 44200 44200 44200 44200 0
285 20250401 140200 477191325 44200 44200 44200 44200 0
286 20250401 140100 477191325 44200 44200 44200 44200 2
287 20250401 140000 477102925 44250 44250 44250 44250 0
288 20250401 135900 477102925 44250 44250 44300 44250 73
289 20250401 135800 473869225 44150 44150 44150 44150 0
290 20250401 135700 473869225 44150 44200 44200 44150 3
291 20250401 135600 473736675 44200 44200 44200 44200 0
292 20250401 135500 473736675 44200 44200 44200 44200 0
293 20250401 135400 473736675 44200 44200 44200 44200 0
294 20250401 135300 473736675 44200 44200 44200 44200 0
295 20250401 135200 473736675 44200 44200 44200 44200 1
296 20250401 135100 473692475 44250 44250 44250 44250 4
297 20250401 135000 473515475 44200 44200 44200 44200 14
298 20250401 134900 472896675 44200 44200 44200 44200 0
299 20250401 134800 472896675 44200 44200 44200 44200 0
300 20250401 134700 472896675 44200 44200 44200 44200 0
301 20250401 134600 472896675 44200 44200 44200 44200 0
302 20250401 134500 472896675 44200 44200 44200 44200 5
303 20250401 134400 472675675 44200 44300 44300 44200 3
304 20250401 134300 472542975 44300 44300 44300 44300 0
305 20250401 134200 472542975 44300 44300 44300 44300 0
306 20250401 134100 472542975 44300 44300 44300 44300 1
307 20250401 134000 472498675 44300 44300 44300 44300 2
308 20250401 133900 472410075 44150 44150 44150 44150 0
309 20250401 133800 472410075 44150 44150 44150 44150 0
310 20250401 133700 472410075 44150 44150 44150 44150 0
311 20250401 133600 472410075 44150 44150 44150 44150 1
312 20250401 133500 472365925 44300 44300 44300 44300 0
313 20250401 133400 472365925 44300 44300 44300 44300 0
314 20250401 133300 472365925 44300 44300 44300 44300 0
315 20250401 133200 472365925 44300 44300 44300 44300 0
316 20250401 133100 472365925 44300 44300 44300 44300 0
317 20250401 133000 472365925 44300 44300 44300 44300 0
318 20250401 132900 472365925 44300 44300 44300 44300 1
319 20250401 132800 472321625 44300 44150 44300 44150 6
320 20250401 132700 472056125 44150 44150 44150 44150 0
321 20250401 132600 472056125 44150 44150 44150 44150 0
322 20250401 132500 472056125 44150 44150 44150 44150 0
323 20250401 132400 472056125 44150 44150 44150 44150 0
324 20250401 132300 472056125 44150 44150 44150 44150 0
325 20250401 132200 472056125 44150 44150 44150 44150 0
326 20250401 132100 472056125 44150 44150 44150 44150 0
327 20250401 132000 472056125 44150 44150 44150 44150 1
328 20250401 131900 472011975 44200 44200 44200 44200 1
329 20250401 131800 471967775 44300 44300 44300 44300 0
330 20250401 131700 471967775 44300 44300 44300 44300 1
331 20250401 131600 471923475 44200 44200 44200 44200 1
332 20250401 131500 471879275 44300 44300 44300 44300 0
333 20250401 131400 471879275 44300 44300 44300 44300 0
334 20250401 131300 471879275 44300 44200 44300 44200 2
335 20250401 131200 471790775 44150 44150 44150 44150 0
336 20250401 131100 471790775 44150 44150 44150 44150 2
337 20250401 131000 471702475 44150 44150 44150 44150 0
338 20250401 130900 471702475 44150 44150 44150 44150 21
339 20250401 130800 470775325 44150 44150 44150 44150 1
340 20250401 130700 470731175 44150 44150 44150 44150 2
341 20250401 130600 470642875 44150 44150 44150 44150 0
342 20250401 130500 470642875 44150 44150 44150 44150 0
343 20250401 130400 470642875 44150 44150 44150 44150 13
344 20250401 130300 470068925 44150 44150 44150 44150 2
345 20250401 130200 469980625 44250 44250 44250 44250 0
346 20250401 130100 469980625 44250 44250 44250 44250 0
347 20250401 130000 469980625 44250 44300 44300 44250 3
348 20250401 125900 469847825 44300 44300 44300 44300 30
349 20250401 125800 468518825 44150 43900 44300 43900 77
350 20250401 125700 465122375 44000 43900 44000 43900 16
351 20250401 125600 464418675 44000 43950 44000 43850 5
352 20250401 125500 464198975 43850 43850 43900 43850 9
353 20250401 125400 463804125 43850 43850 43850 43850 9
354 20250401 125300 463409475 43800 43800 43800 43800 0
355 20250401 125200 463409475 43800 43800 43800 43800 0
356 20250401 125100 463409475 43800 43800 43800 43800 0
357 20250401 125000 463409475 43800 43800 43800 43800 0
358 20250401 124900 463409475 43800 43800 43800 43800 0
359 20250401 124800 463409475 43800 43800 43800 43800 0
360 20250401 124700 463409475 43800 43800 43800 43800 1
361 20250401 124600 463365675 43850 43850 43850 43850 0
362 20250401 124500 463365675 43850 43850 43850 43850 0
363 20250401 124400 463365675 43850 43850 43850 43850 0
364 20250401 124300 463365675 43850 43850 43850 43850 0
365 20250401 124200 463365675 43850 43850 43850 43850 1
366 20250401 124100 463321825 43850 43850 43850 43850 0
367 20250401 124000 463321825 43850 43850 43850 43850 10
368 20250401 123900 462883325 43850 43850 43850 43850 35
369 20250401 123800 461348575 43900 43900 43900 43900 0
370 20250401 123700 461348575 43900 43900 43900 43900 1
371 20250401 123600 461304675 44000 44000 44000 44000 0
372 20250401 123500 461304675 44000 44000 44000 44000 0
373 20250401 123400 461304675 44000 44000 44000 44000 0
374 20250401 123300 461304675 44000 43900 44000 43900 51
375 20250401 123200 459060775 43850 43850 43850 43850 0
376 20250401 123100 459060775 43850 44000 44000 43850 2
377 20250401 123000 458972925 43950 43950 43950 43950 1
378 20250401 122900 458928975 43950 43950 43950 43950 0
379 20250401 122800 458928975 43950 43950 43950 43950 0
380 20250401 122700 458928975 43950 43900 43950 43900 2
381 20250401 122600 458841125 43900 43900 43900 43900 0
382 20250401 122500 458841125 43900 43900 43900 43900 0
383 20250401 122400 458841125 43900 43900 43900 43900 0
384 20250401 122300 458841125 43900 43900 43900 43900 0
385 20250401 122200 458841125 43900 43900 43900 43900 1
386 20250401 122100 458797225 44000 43900 44000 43900 2
387 20250401 122000 458709325 44000 44000 44000 44000 0
388 20250401 121900 458709325 44000 44000 44000 44000 0
389 20250401 121800 458709325 44000 44000 44000 44000 0
390 20250401 121700 458709325 44000 44000 44000 44000 0
391 20250401 121600 458709325 44000 43900 44000 43900 2
392 20250401 121500 458621425 43850 43850 43850 43850 0
393 20250401 121400 458621425 43850 43850 43850 43850 1
394 20250401 121300 458577575 44000 44000 44000 44000 0
395 20250401 121200 458577575 44000 43900 44000 43900 2
396 20250401 121100 458489675 43850 43850 43850 43850 0
397 20250401 121000 458489675 43850 43850 43850 43850 0
398 20250401 120900 458489675 43850 43850 43850 43850 0
399 20250401 120800 458489675 43850 43850 43850 43850 0
400 20250401 120700 458489675 43850 43850 43850 43850 0
401 20250401 120600 458489675 43850 43850 43850 43850 2
402 20250401 120500 458401975 43950 43950 43950 43950 0
403 20250401 120400 458401975 43950 43950 43950 43950 0
404 20250401 120300 458401975 43950 43950 43950 43950 0
405 20250401 120200 458401975 43950 43950 43950 43950 0
406 20250401 120100 458401975 43950 43900 43950 43900 2
407 20250401 120000 458314125 43900 43900 43900 43900 0
408 20250401 115900 458314125 43900 43900 43900 43900 0
409 20250401 115800 458314125 43900 43900 43900 43900 1
410 20250401 115700 458270225 44000 44000 44000 44000 0
411 20250401 115600 458270225 44000 43900 44000 43900 2
412 20250401 115500 458182325 43850 43850 43850 43850 1
413 20250401 115400 458138475 43950 43950 43950 43950 0
414 20250401 115300 458138475 43950 43900 43950 43900 2
415 20250401 115200 458050625 44000 44000 44000 44000 0
416 20250401 115100 458050625 44000 43900 44000 43900 11
417 20250401 115000 457567625 43850 43850 43850 43850 2
418 20250401 114900 457479925 43950 43950 43950 43950 0
419 20250401 114800 457479925 43950 43950 43950 43950 0
420 20250401 114700 457479925 43950 43950 43950 43950 0
421 20250401 114600 457479925 43950 43850 43950 43850 131
422 20250401 114500 451722675 43800 43800 43800 43800 0
423 20250401 114400 451722675 43800 43800 43800 43800 0
424 20250401 114300 451722675 43800 43800 43800 43800 0
425 20250401 114200 451722675 43800 43800 43800 43800 1
426 20250401 114100 451678875 43900 43900 43950 43850 48
427 20250401 114000 449573825 43900 43900 43900 43900 39
428 20250401 113900 447861725 43900 44000 44000 43900 23
429 20250401 113800 446851225 44000 44000 44000 44000 1
430 20250401 113700 446807225 44000 44000 44000 44000 0
431 20250401 113600 446807225 44000 44000 44000 44000 0
432 20250401 113500 446807225 44000 44000 44000 44000 0
433 20250401 113400 446807225 44000 44000 44000 44000 2
434 20250401 113300 446719225 44000 44000 44000 44000 6
435 20250401 113200 446455225 44000 44000 44000 44000 0
436 20250401 113100 446455225 44000 44000 44000 44000 0
437 20250401 113000 446455225 44000 44000 44000 44000 1
438 20250401 112900 446411225 43900 43900 43900 43900 0
439 20250401 112800 446411225 43900 43900 43900 43900 0
440 20250401 112700 446411225 43900 43900 43900 43900 1
441 20250401 112600 446367325 44000 43900 44000 43900 2
442 20250401 112500 446279425 43950 43900 44100 43900 24
443 20250401 112400 445224375 43950 43950 43950 43950 0
444 20250401 112300 445224375 43950 43950 43950 43950 0
445 20250401 112200 445224375 43950 43950 43950 43950 0
446 20250401 112100 445224375 43950 43950 43950 43950 0
447 20250401 112000 445224375 43950 43900 43950 43900 6
448 20250401 111900 444960925 43850 43850 43850 43850 1
449 20250401 111800 444917075 43850 43850 43850 43850 0
450 20250401 111700 444917075 43850 43850 43850 43850 6
451 20250401 111600 444653975 43900 43900 43900 43900 3
452 20250401 111500 444522275 43900 43900 43900 43900 0
453 20250401 111400 444522275 43900 43875 43900 43875 29
454 20250401 111300 443249200 43900 43900 43900 43900 0
455 20250401 111200 443249200 43900 43900 43900 43900 0
456 20250401 111100 443249200 43900 43900 43900 43900 0
457 20250401 111000 443249200 43900 43900 43900 43900 3
458 20250401 110900 443117500 43850 43850 43850 43850 1
459 20250401 110800 443073650 43950 43950 43950 43950 0
460 20250401 110700 443073650 43950 43850 43950 43850 26
461 20250401 110600 441931450 43800 43800 43800 43800 1
462 20250401 110500 441887650 43850 43850 43850 43850 0
463 20250401 110400 441887650 43850 43850 43850 43850 2
464 20250401 110300 441799950 43850 43800 43850 43800 3
465 20250401 110200 441668450 43800 43800 43800 43800 1
466 20250401 110100 441624650 43800 43850 43850 43800 3
467 20250401 110000 441493200 43950 43950 43950 43950 0
468 20250401 105900 441493200 43950 43550 43950 43500 164
469 20250401 105800 434340350 43550 43550 43550 43550 0
470 20250401 105700 434340350 43550 43600 43600 43550 10
471 20250401 105600 433904750 43700 43700 43700 43700 0
472 20250401 105500 433904750 43700 43700 43700 43700 11
473 20250401 105400 433424050 43650 43650 43650 43650 0
474 20250401 105300 433424050 43650 43650 43650 43650 6
475 20250401 105200 433162150 43650 43650 43650 43650 2
476 20250401 105100 433074850 43650 43650 43650 43650 0
477 20250401 105000 433074850 43650 43650 43650 43650 25
478 20250401 104900 431983600 43650 43500 43650 43500 51
479 20250401 104800 429764950 43500 43500 43500 43500 0
480 20250401 104700 429764950 43500 43500 43500 43500 0
481 20250401 104600 429764950 43500 43500 43500 43500 14
482 20250401 104500 429155950 43600 43600 43600 43600 49
483 20250401 104400 427019550 43700 43550 43700 43550 33
484 20250401 104300 425581300 43500 43450 43500 43300 179
485 20250401 104200 417808250 43400 43500 43500 43400 587
486 20250401 104100 392297100 43500 43550 43550 43500 9
487 20250401 104000 391905500 43500 43700 43700 43500 20
488 20250401 103900 391033350 43650 43650 43650 43650 1
489 20250401 103800 390989700 43550 43550 43550 43550 0
490 20250401 103700 390989700 43550 43500 43550 43500 39
491 20250401 103600 389293150 43400 43600 43600 43400 146
492 20250401 103500 382943200 43650 43650 43650 43650 28
493 20250401 103400 381721000 43600 44050 44150 43550 284
494 20250401 103300 369279050 43800 43950 44150 43800 259
495 20250401 103200 357866400 43900 43350 44050 43300 178
496 20250401 103100 350073850 43300 43300 43300 43300 0
497 20250401 103000 350073850 43300 43250 43300 43250 18
498 20250401 102900 349295300 43150 43150 43150 43150 0
499 20250401 102800 349295300 43150 43200 43200 43150 55
500 20250401 102700 346921800 43250 43250 43250 43250 3
501 20250401 102600 346792050 43250 43250 43250 43250 0
502 20250401 102500 346792050 43250 43250 43250 43250 1
503 20250401 102400 346748800 43250 43250 43250 43250 1
504 20250401 102300 346705550 43150 43200 43200 43150 93
505 20250401 102200 342691300 43200 43200 43200 43200 6
506 20250401 102100 342432100 43200 43400 43400 43200 39
507 20250401 102000 340743000 43550 43550 43550 43550 0
508 20250401 101900 340743000 43550 43500 43550 43500 6
509 20250401 101800 340481950 43500 43500 43500 43500 0
510 20250401 101700 340481950 43500 43500 43500 43500 18
511 20250401 101600 339698950 43550 43550 43550 43550 3
512 20250401 101500 339568300 43550 43400 43550 43400 94
513 20250401 101400 335481200 43350 43350 43350 43350 2
514 20250401 101300 335394500 43350 43350 43350 43350 20
515 20250401 101200 334527500 43300 43300 43300 43300 1
516 20250401 101100 334484200 43300 43300 43325 43300 24
517 20250401 101000 333444975 43300 43300 43300 43300 0
518 20250401 100900 333444975 43300 43300 43300 43300 2
519 20250401 100800 333358375 43250 43250 43250 43250 0
520 20250401 100700 333358375 43250 43250 43250 43250 2
521 20250401 100600 333271875 43300 43300 43300 43300 0
522 20250401 100500 333271875 43300 43200 43300 43200 2
523 20250401 100400 333185375 43300 43300 43300 43300 0
524 20250401 100300 333185375 43300 43300 43300 43300 0
525 20250401 100200 333185375 43300 43300 43300 43300 4
526 20250401 100100 333012175 43200 43300 43300 43200 156
527 20250401 100000 326261025 43250 43300 43300 43250 5
528 20250401 095900 326044675 43300 43250 43300 43250 85
529 20250401 095800 322364275 43150 43150 43150 43150 1
530 20250401 095700 322321125 43150 43300 43300 43150 114
531 20250401 095600 317385525 43100 43350 43350 43100 335
532 20250401 095500 302905575 43400 43450 43450 43400 56
533 20250401 095400 300475075 43400 43450 43450 43350 110
534 20250401 095300 295697175 43350 43600 43600 43350 37
535 20250401 095200 294087625 43650 43650 43650 43650 230
536 20250401 095100 284048125 43650 43800 43950 43650 150
537 20250401 095000 277492975 43800 44050 44100 43800 184
538 20250401 094900 269402275 44150 44150 44200 44150 85
539 20250401 094800 265649475 43950 44400 44400 43950 709
540 20250401 094700 234255375 44550 44300 44600 44200 409
541 20250401 094600 216077475 44400 44700 44700 43950 503
542 20250401 094500 193874425 44750 43850 45300 43825 2001
543 20250401 094400 104667050 43850 43800 43850 43800 10
544 20250401 094300 104229000 43750 44000 44000 43750 112
545 20250401 094200 99313800 43900 43850 44050 43750 325
546 20250401 094100 85052400 43950 43400 44450 43400 330
547 20250401 094000 70520550 43400 43350 43500 43350 12
548 20250401 093900 69999150 43350 43700 43700 43350 83
549 20250401 093800 66387500 43650 43800 43800 43550 28
550 20250401 093700 65163600 43800 43550 44450 43550 196
551 20250401 093600 56563250 43450 43450 43500 43400 47
552 20250401 093500 54520350 43400 43550 43550 43400 40
553 20250401 093400 52783800 43600 44100 44100 43350 160
554 20250401 093300 45786300 44150 43700 44700 43300 485
555 20250401 093200 24376000 44700 43200 44700 43200 190
556 20250401 093100 16111400 43200 43200 43200 43200 1
557 20250401 093000 16068200 43150 43150 43150 43150 0
558 20250401 092900 16068200 43150 43150 43150 43150 0
559 20250401 092800 16068200 43150 43150 43150 43150 0
560 20250401 092700 16068200 43150 43150 43150 43150 0
561 20250401 092600 16068200 43150 43150 43150 43150 10
562 20250401 092500 15636700 43200 43200 43250 43200 15
563 20250401 092400 14988150 43250 43250 43250 43250 0
564 20250401 092300 14988150 43250 43200 43250 43200 15
565 20250401 092200 14340050 43200 43200 43200 43200 0
566 20250401 092100 14340050 43200 43150 43200 43150 2
567 20250401 092000 14253700 43250 43250 43250 43250 0
568 20250401 091900 14253700 43250 43250 43250 43250 0
569 20250401 091800 14253700 43250 43250 43250 43250 0
570 20250401 091700 14253700 43250 43250 43250 43100 3
571 20250401 091600 14124100 43300 43150 43300 43150 4
572 20250401 091500 13951200 43200 43200 43200 43200 0
573 20250401 091400 13951200 43200 43250 43300 43100 220
574 20250401 091300 4455300 43300 43300 43300 43300 0
575 20250401 091200 4455300 43300 43300 43300 43300 3
576 20250401 091100 4325400 43250 43250 43250 43250 4
577 20250401 091000 4152400 43200 43200 43200 43200 2
578 20250401 090900 4066000 43200 43150 43200 43150 4
579 20250401 090800 3893250 43150 43150 43150 43150 11
580 20250401 090700 3418600 43100 43150 43150 43100 11
581 20250401 090600 2944050 43150 43150 43150 43150 0
582 20250401 090500 2944050 43150 43150 43150 43150 1
583 20250401 090400 2900900 43200 43200 43200 43200 2
584 20250401 090300 2814500 43300 43300 43300 43300 0
585 20250401 090200 2814500 43300 43300 43300 43300 0
586 20250401 090100 2814500 43300 43300 43300 43300 0
587 20250401 090000 2814500 43300 43300 43300 43300 65

1
001630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,5009861,0,220183390950,0.00
20250327,0,5009861,0,220433884000,0.00
20250326,0,5009861,0,221936842300,0.00
20250325,0,5009861,0,216676488250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 5009861 0 220183390950 0.00
3 20250327 0 5009861 0 220433884000 0.00
4 20250326 0 5009861 0 221936842300 0.00
5 20250325 0 5009861 0 216676488250 0.00