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

595
004800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,530323825,48900,48900,48900,48900,480
20250401,185200,530323825,48900,48900,48900,48900,0
20250401,185100,530323825,48900,48900,48900,48900,0
20250401,185000,530323825,48900,48900,48900,48900,0
20250401,184900,530323825,48900,48900,48900,48900,0
20250401,184800,530323825,48900,48900,48900,48900,0
20250401,184700,530323825,48900,48900,48900,48900,0
20250401,184600,530323825,48900,48900,48900,48900,0
20250401,184500,530323825,48900,48900,48900,48900,0
20250401,184400,530323825,48900,48900,48900,48900,0
20250401,184300,530323825,48900,48900,48900,48900,0
20250401,184200,530323825,48900,48900,48900,48900,0
20250401,184100,530323825,48900,48900,48900,48900,0
20250401,184000,530323825,48900,48900,48900,48900,0
20250401,183900,530323825,48900,48900,48900,48900,0
20250401,183800,530323825,48900,48900,48900,48900,0
20250401,183700,530323825,48900,48900,48900,48900,0
20250401,183600,530323825,48900,48900,48900,48900,0
20250401,183500,530323825,48900,48900,48900,48900,0
20250401,183400,530323825,48900,48900,48900,48900,0
20250401,183300,530323825,48900,48900,48900,48900,0
20250401,183200,530323825,48900,48900,48900,48900,0
20250401,183100,530323825,48900,48900,48900,48900,0
20250401,183000,530323825,48900,48900,48900,48900,0
20250401,182900,530323825,48900,48900,48900,48900,0
20250401,182800,530323825,48900,48900,48900,48900,0
20250401,182700,530323825,48900,48900,48900,48900,0
20250401,182600,530323825,48900,48900,48900,48900,0
20250401,182500,530323825,48900,48900,48900,48900,0
20250401,182400,530323825,48900,48900,48900,48900,0
20250401,182300,530323825,48900,48900,48900,48900,480
20250401,182200,530323825,48900,48900,48900,48900,0
20250401,182100,530323825,48900,48900,48900,48900,0
20250401,182000,530323825,48900,48900,48900,48900,0
20250401,181900,530323825,48900,48900,48900,48900,0
20250401,181800,530323825,48900,48900,48900,48900,0
20250401,181700,530323825,48900,48900,48900,48900,0
20250401,181600,530323825,48900,48900,48900,48900,0
20250401,181500,530323825,48900,48900,48900,48900,0
20250401,181400,530323825,48900,48900,48900,48900,0
20250401,181300,530323825,48900,48900,48900,48900,0
20250401,181200,530323825,48900,48900,48900,48900,0
20250401,181100,530323825,48900,48900,48900,48900,0
20250401,181000,530323825,48900,48900,48900,48900,0
20250401,180900,530323825,48900,48900,48900,48900,0
20250401,180800,530323825,48900,48900,48900,48900,0
20250401,180700,530323825,48900,48900,48900,48900,0
20250401,180600,530323825,48900,48900,48900,48900,0
20250401,180500,530323825,48900,48900,48900,48900,0
20250401,180400,530323825,48900,48900,48900,48900,0
20250401,180300,530323825,48900,48900,48900,48900,0
20250401,180200,530323825,48900,48900,48900,48900,0
20250401,180100,530323825,48900,48900,48900,48900,0
20250401,180000,530323825,48900,48900,48900,48900,0
20250401,175900,530323825,48900,48900,48900,48900,0
20250401,175800,530323825,48900,48900,48900,48900,0
20250401,175700,530323825,48900,48900,48900,48900,0
20250401,175600,530323825,48900,48900,48900,48900,0
20250401,175500,530323825,48900,48900,48900,48900,0
20250401,175400,530323825,48900,48900,48900,48900,0
20250401,175300,530323825,48900,48900,48900,48900,480
20250401,175200,530323825,48900,48900,48900,48900,0
20250401,175100,530323825,48900,48900,48900,48900,0
20250401,175000,530323825,48900,48900,48900,48900,0
20250401,174900,530323825,48900,48900,48900,48900,0
20250401,174800,530323825,48900,48900,48900,48900,0
20250401,174700,530323825,48900,48900,48900,48900,0
20250401,174600,530323825,48900,48900,48900,48900,0
20250401,174500,530323825,48900,48900,48900,48900,0
20250401,174400,530323825,48900,48900,48900,48900,0
20250401,174300,530323825,48900,48900,48900,48900,0
20250401,174200,530323825,48900,48900,48900,48900,0
20250401,174100,530323825,48900,48900,48900,48900,0
20250401,174000,530323825,48900,48900,48900,48900,0
20250401,173900,530323825,48900,48900,48900,48900,0
20250401,173800,530323825,48900,48900,48900,48900,0
20250401,173700,530323825,48900,48900,48900,48900,0
20250401,173600,530323825,48900,48900,48900,48900,0
20250401,173500,530323825,48900,48900,48900,48900,0
20250401,173400,530323825,48900,48900,48900,48900,0
20250401,173300,530323825,48900,48900,48900,48900,0
20250401,173200,530323825,48900,48900,48900,48900,0
20250401,173100,530323825,48900,48900,48900,48900,0
20250401,173000,530323825,48900,48900,48900,48900,0
20250401,172900,530323825,48900,48900,48900,48900,0
20250401,172800,530323825,48900,48900,48900,48900,0
20250401,172700,530323825,48900,48900,48900,48900,0
20250401,172600,530323825,48900,48900,48900,48900,0
20250401,172500,530323825,48900,48900,48900,48900,0
20250401,172400,530323825,48900,48900,48900,48900,0
20250401,172300,530323825,48900,48900,48900,48900,480
20250401,172200,530323825,48900,48900,48900,48900,0
20250401,172100,530323825,48900,48900,48900,48900,0
20250401,172000,530323825,48900,48900,48900,48900,0
20250401,171900,530323825,48900,48900,48900,48900,0
20250401,171800,530323825,48900,48900,48900,48900,0
20250401,171700,530323825,48900,48900,48900,48900,0
20250401,171600,530323825,48900,48900,48900,48900,0
20250401,171500,530323825,48900,48900,48900,48900,0
20250401,171400,530323825,48900,48900,48900,48900,0
20250401,171300,530323825,48900,48900,48900,48900,0
20250401,171200,530323825,48900,48900,48900,48900,0
20250401,171100,530323825,48900,48900,48900,48900,0
20250401,171000,530323825,48900,48900,48900,48900,0
20250401,170900,530323825,48900,48900,48900,48900,0
20250401,170800,530323825,48900,48900,48900,48900,0
20250401,170700,530323825,48900,48900,48900,48900,0
20250401,170600,530323825,48900,48900,48900,48900,0
20250401,170500,530323825,48900,48900,48900,48900,0
20250401,170400,530323825,48900,48900,48900,48900,0
20250401,170300,530323825,48900,48900,48900,48900,0
20250401,170200,530323825,48900,48900,48900,48900,0
20250401,170100,530323825,48900,48900,48900,48900,0
20250401,170000,530323825,48900,48900,48900,48900,0
20250401,165900,530323825,48900,48900,48900,48900,0
20250401,165800,530323825,48900,48900,48900,48900,0
20250401,165700,530323825,48900,48900,48900,48900,0
20250401,165600,530323825,48900,48900,48900,48900,0
20250401,165500,530323825,48900,48900,48900,48900,0
20250401,165400,530323825,48900,48900,48900,48900,0
20250401,165300,530323825,48900,48900,48900,48900,480
20250401,165200,530323825,48900,48900,48900,48900,0
20250401,165100,530323825,48900,48900,48900,48900,0
20250401,165000,530323825,48900,48900,48900,48900,0
20250401,164900,530323825,48900,48900,48900,48900,0
20250401,164800,530323825,48900,48900,48900,48900,0
20250401,164700,530323825,48900,48900,48900,48900,0
20250401,164600,530323825,48900,48900,48900,48900,0
20250401,164500,530323825,48900,48900,48900,48900,0
20250401,164400,530323825,48900,48900,48900,48900,0
20250401,164300,530323825,48900,48900,48900,48900,0
20250401,164200,530323825,48900,48900,48900,48900,0
20250401,164100,530323825,48900,48900,48900,48900,0
20250401,164000,530323825,48900,48900,48900,48900,0
20250401,163900,530323825,48900,48900,48900,48900,0
20250401,163800,530323825,48900,48900,48900,48900,0
20250401,163700,530323825,48900,48900,48900,48900,0
20250401,163600,530323825,48900,48900,48900,48900,0
20250401,163500,530323825,48900,48900,48900,48900,0
20250401,163400,530323825,48900,48900,48900,48900,0
20250401,163300,530323825,48900,48900,48900,48900,0
20250401,163200,530323825,48900,48900,48900,48900,0
20250401,163100,530323825,48900,48900,48900,48900,0
20250401,163000,530323825,48900,48900,48900,48900,0
20250401,162900,530323825,48900,48900,48900,48900,0
20250401,162800,530323825,48900,48900,48900,48900,0
20250401,162700,530323825,48900,48900,48900,48900,0
20250401,162600,530323825,48900,48900,48900,48900,0
20250401,162500,530323825,48900,48900,48900,48900,0
20250401,162400,530323825,48900,48900,48900,48900,0
20250401,162300,530323825,48900,48900,48900,48900,480
20250401,162200,530323825,48900,48900,48900,48900,0
20250401,162100,530323825,48900,48900,48900,48900,0
20250401,162000,530323825,48900,48900,48900,48900,0
20250401,161900,530323825,48900,48900,48900,48900,0
20250401,161800,530323825,48900,48900,48900,48900,0
20250401,161700,530323825,48900,48900,48900,48900,0
20250401,161600,530323825,48900,48900,48900,48900,0
20250401,161500,530323825,48900,48900,48900,48900,0
20250401,161400,530323825,48900,48900,48900,48900,0
20250401,161300,530323825,48900,48900,48900,48900,0
20250401,161200,530323825,48900,48900,48900,48900,0
20250401,161100,530323825,48900,48900,48900,48900,0
20250401,161000,530323825,48900,48900,48900,48900,0
20250401,160900,530323825,48900,48900,48900,48900,0
20250401,160800,530323825,48900,48900,48900,48900,0
20250401,160700,530323825,48900,48900,48900,48900,0
20250401,160600,530323825,48900,48900,48900,48900,0
20250401,160500,530323825,48900,48900,48900,48900,0
20250401,160400,530323825,48900,48900,48900,48900,0
20250401,160300,530323825,48900,48900,48900,48900,0
20250401,160200,530323825,48900,48900,48900,48900,0
20250401,160100,530323825,48900,48900,48900,48900,0
20250401,160000,530323825,48900,48900,48900,48900,0
20250401,155900,530323825,48900,48900,48900,48900,0
20250401,155800,530323825,48900,48900,48900,48900,0
20250401,155700,530323825,48900,48900,48900,48900,0
20250401,155600,530323825,48900,48900,48900,48900,0
20250401,155500,530323825,48900,48900,48900,48900,0
20250401,155400,530323825,48900,48900,48900,48900,0
20250401,155300,530323825,48900,48900,48900,48900,480
20250401,155200,530323825,48900,48900,48900,48900,0
20250401,155100,530323825,48900,48900,48900,48900,0
20250401,155000,530323825,48900,48900,48900,48900,0
20250401,154900,530323825,48900,48900,48900,48900,0
20250401,154800,530323825,48900,48900,48900,48900,0
20250401,154700,530323825,48900,48900,48900,48900,0
20250401,154600,530323825,48900,48900,48900,48900,0
20250401,154500,530323825,48900,48900,48900,48900,0
20250401,154400,530323825,48900,48900,48900,48900,0
20250401,154300,530323825,48900,48900,48900,48900,0
20250401,154200,530323825,48900,48900,48900,48900,0
20250401,154100,530323825,48900,48900,48900,48900,0
20250401,154000,530323825,48900,48900,48900,48900,0
20250401,153900,530323825,48900,48900,48900,48900,0
20250401,153800,530323825,48900,48900,48900,48900,0
20250401,153700,530323825,48900,48900,48900,48900,0
20250401,153600,530323825,48900,48900,48900,48900,0
20250401,153500,530323825,48900,48900,48900,48900,0
20250401,153400,530323825,48900,48900,48900,48900,0
20250401,153300,530323825,48900,48900,48900,48900,0
20250401,153200,530323825,48900,48900,48900,48900,0
20250401,153100,530323825,48900,48900,48900,48900,0
20250401,153000,530323825,48900,48900,48900,48900,480
20250401,152900,506851825,48850,48850,48850,48850,0
20250401,152800,506851825,48850,48850,48850,48850,0
20250401,152700,506851825,48850,48850,48850,48850,0
20250401,152600,506851825,48850,48850,48850,48850,0
20250401,152500,506851825,48850,48850,48850,48850,0
20250401,152400,506851825,48850,48850,48850,48850,0
20250401,152300,506851825,48850,48850,48850,48850,0
20250401,152200,506851825,48850,48850,48850,48850,0
20250401,152100,506851825,48850,48850,48850,48850,0
20250401,152000,506851825,48850,48850,48850,48850,0
20250401,151900,506851825,48850,48800,48850,48800,14
20250401,151800,506168325,48800,48750,48800,48750,14
20250401,151700,505485225,48800,48800,48800,48800,41
20250401,151600,503484425,48800,48800,48800,48800,24
20250401,151500,502313225,48800,48800,48800,48800,42
20250401,151400,500263625,48800,48800,48850,48750,105
20250401,151300,495139825,48850,48800,48850,48800,36
20250401,151200,493382825,48800,48750,48800,48700,189
20250401,151100,484169075,48750,48750,48750,48700,16
20250401,151000,483389125,48750,48700,48750,48700,18
20250401,150900,482511825,48750,48750,48750,48750,10
20250401,150800,482024325,48700,48700,48750,48700,65
20250401,150700,478858475,48750,48700,48750,48700,5
20250401,150600,478614775,48750,48700,48750,48700,57
20250401,150500,475836075,48750,48700,48750,48700,4
20250401,150400,475641125,48700,48750,48750,48700,101
20250401,150300,470722375,48700,48700,48700,48700,0
20250401,150200,470722375,48700,48700,48700,48700,8
20250401,150100,470332775,48700,48700,48700,48700,30
20250401,150000,468871775,48750,48750,48750,48750,2
20250401,145900,468774275,48700,48750,48750,48700,12
20250401,145800,468189725,48750,48750,48750,48700,24
20250401,145700,467020725,48750,48750,48750,48700,12
20250401,145600,466436175,48750,48750,48750,48700,45
20250401,145500,464244475,48700,48750,48750,48700,302
20250401,145400,449534825,48750,48750,48750,48700,63
20250401,145300,446464025,48750,48750,48750,48750,54
20250401,145200,443831525,48750,48700,48750,48700,12
20250401,145100,443246925,48700,48750,48750,48700,26
20250401,145000,441980525,48750,48750,48750,48700,10
20250401,144900,441493325,48750,48750,48750,48700,13
20250401,144800,440860025,48750,48750,48750,48750,5
20250401,144700,440616275,48750,48800,48800,48750,128
20250401,144600,434376225,48750,48800,48800,48750,41
20250401,144500,432377175,48750,48750,48750,48750,0
20250401,144400,432377175,48750,48750,48750,48750,29
20250401,144300,430963425,48750,48750,48800,48750,156
20250401,144200,423350925,48750,48750,48750,48750,1
20250401,144100,423302175,48750,48750,48750,48750,8
20250401,144000,422912175,48750,48750,48750,48750,20
20250401,143900,421937175,48750,48750,48750,48750,0
20250401,143800,421937175,48750,48800,48800,48750,21
20250401,143700,420912825,48800,48800,48800,48800,7
20250401,143600,420571225,48750,48750,48750,48750,9
20250401,143500,420132475,48800,48800,48800,48800,5
20250401,143400,419888475,48750,48750,48750,48750,0
20250401,143300,419888475,48750,48750,48750,48750,12
20250401,143200,419303475,48750,48750,48750,48750,0
20250401,143100,419303475,48750,48750,48800,48750,7
20250401,143000,418961975,48750,48750,48800,48750,21
20250401,142900,417937725,48750,48750,48750,48750,1
20250401,142800,417888975,48750,48750,48800,48750,22
20250401,142700,416816225,48750,48750,48800,48750,5
20250401,142600,416572375,48750,48750,48750,48750,1
20250401,142500,416523625,48800,48750,48800,48750,16
20250401,142400,415743375,48750,48750,48750,48750,1
20250401,142300,415694625,48750,48750,48750,48750,23
20250401,142200,414573375,48750,48800,48800,48750,13
20250401,142100,413939425,48750,48750,48750,48750,2
20250401,142000,413841925,48800,48800,48800,48800,25
20250401,141900,412621925,48800,48800,48800,48800,18
20250401,141800,411743525,48800,48800,48800,48800,0
20250401,141700,411743525,48800,48800,48800,48800,9
20250401,141600,411304325,48800,48800,48850,48800,16
20250401,141500,410523425,48800,48800,48800,48800,2
20250401,141400,410425825,48800,48800,48800,48800,16
20250401,141300,409645025,48850,48850,48850,48850,5
20250401,141200,409400775,48850,48850,48850,48850,57
20250401,141100,406616325,48850,48850,48850,48850,0
20250401,141000,406616325,48850,48900,48900,48850,17
20250401,140900,405785825,48900,48850,48900,48850,17
20250401,140800,404955125,48900,48900,48900,48900,0
20250401,140700,404955125,48900,48850,48900,48850,2
20250401,140600,404857375,48850,48800,48900,48800,16
20250401,140500,404075575,48900,48900,48900,48900,1
20250401,140400,404026675,48850,48850,48850,48850,13
20250401,140300,403391625,48800,48800,48800,48750,21
20250401,140200,402367275,48800,48800,48800,48800,2
20250401,140100,402269675,48800,48800,48800,48800,7
20250401,140000,401928075,48800,48750,48800,48750,9
20250401,135900,401488925,48750,48750,48750,48750,0
20250401,135800,401488925,48750,48750,48750,48750,8
20250401,135700,401098925,48750,48800,48800,48750,9
20250401,135600,400659925,48750,48750,48750,48750,9
20250401,135500,400221175,48800,48750,48800,48750,9
20250401,135400,399782375,48750,48750,48750,48750,5
20250401,135300,399538625,48700,48700,48700,48700,15
20250401,135200,398808125,48750,48750,48750,48750,0
20250401,135100,398808125,48750,48750,48750,48750,4
20250401,135000,398613125,48700,48750,48750,48700,12
20250401,134900,398028575,48750,48800,48800,48750,57
20250401,134800,395249775,48750,48750,48750,48750,10
20250401,134700,394762275,48800,48750,48800,48750,5
20250401,134600,394518325,48750,48750,48800,48750,8
20250401,134500,394128275,48750,48800,48800,48750,35
20250401,134400,392420775,48750,48800,48800,48750,8
20250401,134300,392030575,48750,48750,48750,48750,4
20250401,134200,391835575,48800,48800,48900,48800,123
20250401,134100,385823625,48750,48750,48750,48750,24
20250401,134000,384653625,48750,48750,48750,48750,82
20250401,133900,380656125,48750,48650,48850,48600,1020
20250401,133800,330982375,48550,48600,48650,48550,239
20250401,133700,319363925,48550,48600,48600,48550,12
20250401,133600,318781125,48600,48600,48600,48600,0
20250401,133500,318781125,48600,48600,48600,48600,5
20250401,133400,318538125,48600,48550,48600,48450,854
20250401,133300,277113875,48550,48550,48550,48550,36
20250401,133200,275366075,48500,48600,48600,48500,142
20250401,133100,268472625,48550,48550,48550,48550,1
20250401,133000,268424075,48550,48550,48550,48550,0
20250401,132900,268424075,48550,48600,48600,48550,15
20250401,132800,267695525,48550,48550,48550,48550,16
20250401,132700,266918725,48550,48550,48550,48550,92
20250401,132600,262452125,48600,48600,48600,48600,5
20250401,132500,262209125,48600,48600,48600,48600,1
20250401,132400,262160525,48550,48550,48550,48550,9
20250401,132300,261723575,48550,48550,48550,48550,0
20250401,132200,261723575,48550,48550,48600,48550,8
20250401,132100,261334925,48550,48550,48550,48550,9
20250401,132000,260897975,48550,48550,48550,48500,78
20250401,131900,257111125,48550,48500,48550,48500,27
20250401,131800,255801425,48550,48550,48550,48550,0
20250401,131700,255801425,48550,48500,48550,48500,7
20250401,131600,255461625,48550,48500,48550,48500,13
20250401,131500,254830925,48500,48500,48500,48500,1
20250401,131400,254782425,48500,48500,48500,48500,3
20250401,131300,254636925,48500,48550,48550,48500,18
20250401,131200,253763675,48500,48500,48500,48500,0
20250401,131100,253763675,48500,48500,48500,48500,10
20250401,131000,253278675,48500,48500,48500,48500,70
20250401,130900,249883675,48450,48450,48450,48450,1
20250401,130800,249835225,48450,48500,48500,48450,27
20250401,130700,248526175,48500,48500,48500,48500,5
20250401,130600,248283675,48450,48450,48450,48450,2
20250401,130500,248186775,48450,48500,48500,48450,52
20250401,130400,245665175,48500,48550,48550,48500,13
20250401,130300,245034425,48500,48500,48500,48500,10
20250401,130200,244549425,48500,48500,48550,48500,3
20250401,130100,244403875,48550,48550,48550,48550,5
20250401,130000,244161125,48500,48500,48500,48500,10
20250401,125900,243676125,48550,48500,48550,48500,4
20250401,125800,243482025,48550,48550,48550,48550,0
20250401,125700,243482025,48550,48550,48550,48500,21
20250401,125600,242462925,48500,48500,48500,48500,6
20250401,125500,242171925,48500,48500,48550,48500,20
20250401,125400,241201575,48550,48550,48550,48550,5
20250401,125300,240958825,48550,48550,48550,48550,0
20250401,125200,240958825,48550,48550,48550,48500,21
20250401,125100,239939825,48550,48550,48550,48550,4
20250401,125000,239745625,48550,48550,48550,48550,6
20250401,124900,239454325,48500,48500,48500,48500,9
20250401,124800,239017825,48500,48550,48550,48500,7
20250401,124700,238678075,48500,48500,48500,48500,10
20250401,124600,238193075,48500,48500,48500,48500,1
20250401,124500,238144575,48550,48500,48550,48500,6
20250401,124400,237853325,48500,48500,48500,48500,8
20250401,124300,237465325,48500,48500,48500,48500,1
20250401,124200,237416825,48500,48500,48500,48500,100
20250401,124100,232566825,48450,48450,48500,48450,160
20250401,124000,224811425,48400,48400,48400,48400,50
20250401,123900,222391425,48400,48450,48450,48400,15
20250401,123800,221665175,48400,48400,48400,48400,12
20250401,123700,221084375,48400,48400,48400,48400,0
20250401,123600,221084375,48400,48400,48400,48400,9
20250401,123500,220648775,48450,48450,48450,48450,5
20250401,123400,220406525,48450,48450,48450,48450,8
20250401,123300,220018925,48400,48400,48450,48400,49
20250401,123200,217647275,48400,48450,48450,48400,13
20250401,123100,217017875,48450,48400,48450,48400,17
20250401,123000,216194675,48450,48450,48450,48450,49
20250401,122900,213820625,48450,48450,48450,48450,4
20250401,122800,213626825,48400,48400,48400,48400,9
20250401,122700,213191225,48450,48450,48450,48450,71
20250401,122600,209751275,48500,48500,48500,48500,5
20250401,122500,209508775,48450,48500,48500,48450,16
20250401,122400,208733225,48450,48450,48450,48450,1
20250401,122300,208684775,48500,48450,48500,48450,15
20250401,122200,207957775,48450,48450,48450,48450,2
20250401,122100,207860875,48450,48450,48450,48450,10
20250401,122000,207376375,48450,48450,48450,48450,10
20250401,121900,206891875,48450,48450,48450,48450,0
20250401,121800,206891875,48450,48450,48450,48450,25
20250401,121700,205680625,48450,48450,48450,48450,0
20250401,121600,205680625,48450,48450,48450,48450,0
20250401,121500,205680625,48450,48450,48450,48450,9
20250401,121400,205244575,48450,48450,48450,48450,2
20250401,121300,205147675,48500,48450,48500,48450,2
20250401,121200,205050725,48450,48450,48450,48450,25
20250401,121100,203839475,48450,48450,48450,48450,0
20250401,121000,203839475,48450,48450,48500,48450,113
20250401,120900,198364425,48450,48500,48500,48450,6
20250401,120800,198073475,48500,48500,48500,48500,4
20250401,120700,197879475,48500,48500,48500,48450,22
20250401,120600,196813075,48500,48500,48500,48500,5
20250401,120500,196570575,48500,48450,48500,48450,2
20250401,120400,196473625,48450,48500,48500,48450,15
20250401,120300,195746575,48500,48500,48500,48500,1
20250401,120200,195698075,48500,48500,48500,48450,23
20250401,120100,194582975,48500,48450,48500,48450,93
20250401,120000,190072825,48500,48500,48500,48500,4
20250401,115900,189878825,48500,48350,48500,48250,718
20250401,115800,155123825,48350,48300,48400,48300,8
20250401,115700,154737075,48300,48300,48300,48300,2
20250401,115600,154640475,48300,48300,48300,48300,12
20250401,115500,154060875,48300,48300,48350,48300,13
20250401,115400,153432475,48300,48350,48350,48300,12
20250401,115300,152852475,48350,48350,48350,48350,3
20250401,115200,152707425,48350,48350,48400,48350,6
20250401,115100,152417275,48300,48300,48350,48300,15
20250401,115000,151692575,48300,48300,48300,48300,23
20250401,114900,150581675,48300,48300,48300,48300,3
20250401,114800,150436775,48300,48350,48350,48300,11
20250401,114700,149904975,48350,48350,48400,48350,57
20250401,114600,147148475,48350,48350,48400,48325,13
20250401,114500,146519850,48400,48400,48400,48400,10
20250401,114400,146035850,48400,48400,48400,48400,1
20250401,114300,145987450,48350,48350,48350,48350,9
20250401,114200,145552300,48350,48350,48400,48350,63
20250401,114100,142505700,48350,48350,48350,48350,0
20250401,114000,142505700,48350,48350,48350,48350,8
20250401,113900,142118900,48400,48400,48400,48400,5
20250401,113800,141876900,48350,48350,48350,48350,9
20250401,113700,141441750,48400,48400,48400,48400,0
20250401,113600,141441750,48400,48400,48400,48400,5
20250401,113500,141199750,48350,48400,48400,48350,10
20250401,113400,140716200,48350,48350,48350,48350,4
20250401,113300,140522800,48350,48400,48400,48350,7
20250401,113200,140184150,48400,48350,48400,48350,14
20250401,113100,139507050,48350,48350,48350,48350,1
20250401,113000,139458700,48350,48400,48400,48350,14
20250401,112900,138781600,48400,48400,48400,48400,0
20250401,112800,138781600,48400,48400,48400,48400,3
20250401,112700,138636400,48350,48350,48350,48300,69
20250401,112600,135300750,48300,48300,48300,48300,0
20250401,112500,135300750,48300,48300,48300,48300,3
20250401,112400,135155850,48300,48300,48300,48300,37
20250401,112300,133368750,48350,48350,48350,48350,8
20250401,112200,132981950,48300,48300,48300,48300,9
20250401,112100,132547250,48350,48350,48350,48350,4
20250401,112000,132353850,48350,48350,48350,48350,9
20250401,111900,131918700,48350,48300,48350,48300,9
20250401,111800,131483950,48350,48300,48350,48300,10
20250401,111700,131000700,48350,48300,48350,48300,15
20250401,111600,130275850,48300,48300,48300,48300,14
20250401,111500,129599650,48250,48300,48300,48250,107
20250401,111400,124434900,48300,48250,48300,48250,10
20250401,111300,123952350,48300,48300,48300,48300,0
20250401,111200,123952350,48300,48300,48300,48300,9
20250401,111100,123517650,48250,48250,48300,48250,251
20250401,111000,111403950,48200,48200,48200,48200,0
20250401,110900,111403950,48200,48200,48200,48200,9
20250401,110800,110970150,48250,48250,48300,48250,16
20250401,110700,110197900,48250,48250,48250,48250,0
20250401,110600,110197900,48250,48300,48300,48250,10
20250401,110500,109715350,48300,48300,48300,48300,5
20250401,110400,109473850,48250,48250,48250,48250,5
20250401,110300,109232600,48300,48200,48300,48200,113
20250401,110200,103779800,48250,48250,48250,48250,0
20250401,110100,103779800,48250,48200,48250,48200,14
20250401,110000,103104750,48250,48250,48250,48250,7
20250401,105900,102767000,48200,48200,48200,48200,0
20250401,105800,102767000,48200,48200,48250,48200,13
20250401,105700,102140200,48250,48250,48250,48250,0
20250401,105600,102140200,48250,48250,48250,48250,1
20250401,105500,102091950,48200,48200,48250,48200,20
20250401,105400,101127700,48200,48200,48200,48200,0
20250401,105300,101127700,48200,48200,48200,48200,9
20250401,105200,100693900,48250,48250,48250,48250,4
20250401,105100,100500900,48200,48200,48200,48200,3
20250401,105000,100356300,48200,48200,48200,48200,9
20250401,104900,99922500,48200,48200,48200,48200,9
20250401,104800,99488700,48250,48200,48250,48200,80
20250401,104700,95631850,48150,48150,48150,48150,8
20250401,104600,95246650,48200,48150,48200,48150,10
20250401,104500,94764950,48100,48150,48150,48100,4
20250401,104400,94572400,48200,48200,48200,48200,0
20250401,104300,94572400,48200,48150,48200,48150,5
20250401,104200,94331550,48100,48100,48100,48100,9
20250401,104100,93898650,48100,48100,48100,48100,0
20250401,104000,93898650,48100,48150,48150,48100,8
20250401,103900,93513600,48100,48100,48100,48100,11
20250401,103800,92984500,48150,48150,48150,48150,0
20250401,103700,92984500,48150,48150,48150,48150,0
20250401,103600,92984500,48150,48150,48150,48100,66
20250401,103500,89806750,48200,48050,48200,48050,188
20250401,103400,80763050,48000,48000,48000,48000,9
20250401,103300,80331050,48050,48000,48050,48000,14
20250401,103200,79658800,48000,48000,48000,48000,0
20250401,103100,79658800,48000,48000,48000,48000,9
20250401,103000,79226800,48050,48050,48050,48050,4
20250401,102900,79034600,48000,48000,48000,48000,9
20250401,102800,78602600,48050,48050,48050,48050,0
20250401,102700,78602600,48050,48050,48050,48050,6
20250401,102600,78314300,48000,48000,48000,48000,8
20250401,102500,77930300,48050,48050,48050,48050,0
20250401,102400,77930300,48050,48050,48050,48050,4
20250401,102300,77738100,48000,48000,48000,48000,9
20250401,102200,77306100,48050,48050,48050,48050,2
20250401,102100,77210000,48050,48050,48050,48050,4
20250401,102000,77017800,48050,48050,48050,48050,0
20250401,101900,77017800,48050,48050,48050,48050,4
20250401,101800,76825600,48050,48000,48050,48000,61
20250401,101700,73897350,48000,48000,48000,48000,1
20250401,101600,73849350,47950,47950,47950,47950,0
20250401,101500,73849350,47950,48000,48000,47950,13
20250401,101400,73225750,48000,48000,48000,48000,0
20250401,101300,73225750,48000,48000,48000,48000,3
20250401,101200,73081750,48000,48000,48000,48000,10
20250401,101100,72601750,48000,48000,48000,48000,5
20250401,101000,72361750,48000,48050,48050,48000,5
20250401,100900,72121700,48050,48050,48050,48050,0
20250401,100800,72121700,48050,48050,48050,48050,5
20250401,100700,71881450,48050,48050,48050,48050,1
20250401,100600,71833400,48050,48050,48050,48050,0
20250401,100500,71833400,48050,48000,48050,48000,16
20250401,100400,71065100,48050,48050,48050,48050,0
20250401,100300,71065100,48050,48050,48050,48050,3
20250401,100200,70920950,48100,47950,48100,47950,3
20250401,100100,70776950,47950,47950,47950,47950,2
20250401,100000,70681050,47950,47950,48000,47950,24
20250401,095900,69529700,47900,47950,47950,47900,25
20250401,095800,68331400,47950,47950,47950,47950,1
20250401,095700,68283450,47950,48050,48050,47950,20
20250401,095600,67324000,48100,48100,48100,48100,6
20250401,095500,67035400,48100,48000,48100,48000,7
20250401,095400,66699150,47950,47950,47950,47950,8
20250401,095300,66315550,47950,47950,47950,47900,19
20250401,095200,65404775,47950,47950,47950,47950,1
20250401,095100,65356825,47900,47900,47900,47900,0
20250401,095000,65356825,47900,48000,48000,47900,334
20250401,094900,49341150,47950,47950,47950,47950,9
20250401,094800,48909600,48000,47950,48000,47950,98
20250401,094700,44209200,48000,48000,48000,48000,0
20250401,094600,44209200,48000,47950,48000,47950,19
20250401,094500,43297650,48000,48000,48000,48000,5
20250401,094400,43057650,48000,47950,48000,47950,15
20250401,094300,42338050,48000,48000,48000,48000,0
20250401,094200,42338050,48000,48000,48000,48000,0
20250401,094100,42338050,48000,48000,48000,48000,0
20250401,094000,42338050,48000,48000,48000,48000,2
20250401,093900,42242050,48000,48000,48000,48000,7
20250401,093800,41906050,48000,48000,48000,48000,2
20250401,093700,41810050,48000,48000,48000,48000,1
20250401,093600,41762050,48000,48000,48000,48000,3
20250401,093500,41618050,48000,47950,48000,47950,91
20250401,093400,37253350,48050,48050,48050,48050,6
20250401,093300,36965050,48050,48000,48050,48000,6
20250401,093200,36676900,48100,48100,48100,48100,0
20250401,093100,36676900,48100,48100,48100,48100,0
20250401,093000,36676900,48100,48100,48100,48100,10
20250401,092900,36195900,48100,48100,48100,48100,15
20250401,092800,35474400,48100,48100,48100,48100,0
20250401,092700,35474400,48100,48100,48100,48100,6
20250401,092600,35185800,48150,48150,48150,48150,0
20250401,092500,35185800,48150,48150,48150,48150,0
20250401,092400,35185800,48150,48150,48150,48150,1
20250401,092300,35137650,48150,48150,48150,48150,6
20250401,092200,34848750,48150,48100,48150,48100,2
20250401,092100,34752500,48150,48100,48150,48100,2
20250401,092000,34656250,48150,48150,48200,48050,6
20250401,091900,34367450,48200,48100,48200,48100,2
20250401,091800,34271150,48100,48100,48100,48100,5
20250401,091700,34030650,48250,48150,48250,48150,6
20250401,091600,33741450,48200,48200,48200,48200,0
20250401,091500,33741450,48200,48200,48200,48200,2
20250401,091400,33645050,48350,48350,48350,48350,0
20250401,091300,33645050,48350,48350,48350,48350,0
20250401,091200,33645050,48350,48350,48350,48350,1
20250401,091100,33596700,48350,48350,48350,48350,0
20250401,091000,33596700,48350,48100,48350,48100,101
20250401,090900,28730750,48100,48050,48350,47950,162
20250401,090800,20954150,48200,48200,48200,48200,0
20250401,090700,20954150,48200,48400,48400,48100,27
20250401,090600,19648150,48400,48500,48500,48400,6
20250401,090500,19357250,48100,48150,48150,48100,12
20250401,090400,18779500,48250,48250,48250,48250,2
20250401,090300,18683000,48000,47900,48300,47900,19
20250401,090200,17770500,47900,47900,47900,47900,7
20250401,090100,17435200,47900,47900,47900,47900,0
20250401,090000,17435200,47900,47900,48300,47900,363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 530323825 48900 48900 48900 48900 480
3 20250401 185200 530323825 48900 48900 48900 48900 0
4 20250401 185100 530323825 48900 48900 48900 48900 0
5 20250401 185000 530323825 48900 48900 48900 48900 0
6 20250401 184900 530323825 48900 48900 48900 48900 0
7 20250401 184800 530323825 48900 48900 48900 48900 0
8 20250401 184700 530323825 48900 48900 48900 48900 0
9 20250401 184600 530323825 48900 48900 48900 48900 0
10 20250401 184500 530323825 48900 48900 48900 48900 0
11 20250401 184400 530323825 48900 48900 48900 48900 0
12 20250401 184300 530323825 48900 48900 48900 48900 0
13 20250401 184200 530323825 48900 48900 48900 48900 0
14 20250401 184100 530323825 48900 48900 48900 48900 0
15 20250401 184000 530323825 48900 48900 48900 48900 0
16 20250401 183900 530323825 48900 48900 48900 48900 0
17 20250401 183800 530323825 48900 48900 48900 48900 0
18 20250401 183700 530323825 48900 48900 48900 48900 0
19 20250401 183600 530323825 48900 48900 48900 48900 0
20 20250401 183500 530323825 48900 48900 48900 48900 0
21 20250401 183400 530323825 48900 48900 48900 48900 0
22 20250401 183300 530323825 48900 48900 48900 48900 0
23 20250401 183200 530323825 48900 48900 48900 48900 0
24 20250401 183100 530323825 48900 48900 48900 48900 0
25 20250401 183000 530323825 48900 48900 48900 48900 0
26 20250401 182900 530323825 48900 48900 48900 48900 0
27 20250401 182800 530323825 48900 48900 48900 48900 0
28 20250401 182700 530323825 48900 48900 48900 48900 0
29 20250401 182600 530323825 48900 48900 48900 48900 0
30 20250401 182500 530323825 48900 48900 48900 48900 0
31 20250401 182400 530323825 48900 48900 48900 48900 0
32 20250401 182300 530323825 48900 48900 48900 48900 480
33 20250401 182200 530323825 48900 48900 48900 48900 0
34 20250401 182100 530323825 48900 48900 48900 48900 0
35 20250401 182000 530323825 48900 48900 48900 48900 0
36 20250401 181900 530323825 48900 48900 48900 48900 0
37 20250401 181800 530323825 48900 48900 48900 48900 0
38 20250401 181700 530323825 48900 48900 48900 48900 0
39 20250401 181600 530323825 48900 48900 48900 48900 0
40 20250401 181500 530323825 48900 48900 48900 48900 0
41 20250401 181400 530323825 48900 48900 48900 48900 0
42 20250401 181300 530323825 48900 48900 48900 48900 0
43 20250401 181200 530323825 48900 48900 48900 48900 0
44 20250401 181100 530323825 48900 48900 48900 48900 0
45 20250401 181000 530323825 48900 48900 48900 48900 0
46 20250401 180900 530323825 48900 48900 48900 48900 0
47 20250401 180800 530323825 48900 48900 48900 48900 0
48 20250401 180700 530323825 48900 48900 48900 48900 0
49 20250401 180600 530323825 48900 48900 48900 48900 0
50 20250401 180500 530323825 48900 48900 48900 48900 0
51 20250401 180400 530323825 48900 48900 48900 48900 0
52 20250401 180300 530323825 48900 48900 48900 48900 0
53 20250401 180200 530323825 48900 48900 48900 48900 0
54 20250401 180100 530323825 48900 48900 48900 48900 0
55 20250401 180000 530323825 48900 48900 48900 48900 0
56 20250401 175900 530323825 48900 48900 48900 48900 0
57 20250401 175800 530323825 48900 48900 48900 48900 0
58 20250401 175700 530323825 48900 48900 48900 48900 0
59 20250401 175600 530323825 48900 48900 48900 48900 0
60 20250401 175500 530323825 48900 48900 48900 48900 0
61 20250401 175400 530323825 48900 48900 48900 48900 0
62 20250401 175300 530323825 48900 48900 48900 48900 480
63 20250401 175200 530323825 48900 48900 48900 48900 0
64 20250401 175100 530323825 48900 48900 48900 48900 0
65 20250401 175000 530323825 48900 48900 48900 48900 0
66 20250401 174900 530323825 48900 48900 48900 48900 0
67 20250401 174800 530323825 48900 48900 48900 48900 0
68 20250401 174700 530323825 48900 48900 48900 48900 0
69 20250401 174600 530323825 48900 48900 48900 48900 0
70 20250401 174500 530323825 48900 48900 48900 48900 0
71 20250401 174400 530323825 48900 48900 48900 48900 0
72 20250401 174300 530323825 48900 48900 48900 48900 0
73 20250401 174200 530323825 48900 48900 48900 48900 0
74 20250401 174100 530323825 48900 48900 48900 48900 0
75 20250401 174000 530323825 48900 48900 48900 48900 0
76 20250401 173900 530323825 48900 48900 48900 48900 0
77 20250401 173800 530323825 48900 48900 48900 48900 0
78 20250401 173700 530323825 48900 48900 48900 48900 0
79 20250401 173600 530323825 48900 48900 48900 48900 0
80 20250401 173500 530323825 48900 48900 48900 48900 0
81 20250401 173400 530323825 48900 48900 48900 48900 0
82 20250401 173300 530323825 48900 48900 48900 48900 0
83 20250401 173200 530323825 48900 48900 48900 48900 0
84 20250401 173100 530323825 48900 48900 48900 48900 0
85 20250401 173000 530323825 48900 48900 48900 48900 0
86 20250401 172900 530323825 48900 48900 48900 48900 0
87 20250401 172800 530323825 48900 48900 48900 48900 0
88 20250401 172700 530323825 48900 48900 48900 48900 0
89 20250401 172600 530323825 48900 48900 48900 48900 0
90 20250401 172500 530323825 48900 48900 48900 48900 0
91 20250401 172400 530323825 48900 48900 48900 48900 0
92 20250401 172300 530323825 48900 48900 48900 48900 480
93 20250401 172200 530323825 48900 48900 48900 48900 0
94 20250401 172100 530323825 48900 48900 48900 48900 0
95 20250401 172000 530323825 48900 48900 48900 48900 0
96 20250401 171900 530323825 48900 48900 48900 48900 0
97 20250401 171800 530323825 48900 48900 48900 48900 0
98 20250401 171700 530323825 48900 48900 48900 48900 0
99 20250401 171600 530323825 48900 48900 48900 48900 0
100 20250401 171500 530323825 48900 48900 48900 48900 0
101 20250401 171400 530323825 48900 48900 48900 48900 0
102 20250401 171300 530323825 48900 48900 48900 48900 0
103 20250401 171200 530323825 48900 48900 48900 48900 0
104 20250401 171100 530323825 48900 48900 48900 48900 0
105 20250401 171000 530323825 48900 48900 48900 48900 0
106 20250401 170900 530323825 48900 48900 48900 48900 0
107 20250401 170800 530323825 48900 48900 48900 48900 0
108 20250401 170700 530323825 48900 48900 48900 48900 0
109 20250401 170600 530323825 48900 48900 48900 48900 0
110 20250401 170500 530323825 48900 48900 48900 48900 0
111 20250401 170400 530323825 48900 48900 48900 48900 0
112 20250401 170300 530323825 48900 48900 48900 48900 0
113 20250401 170200 530323825 48900 48900 48900 48900 0
114 20250401 170100 530323825 48900 48900 48900 48900 0
115 20250401 170000 530323825 48900 48900 48900 48900 0
116 20250401 165900 530323825 48900 48900 48900 48900 0
117 20250401 165800 530323825 48900 48900 48900 48900 0
118 20250401 165700 530323825 48900 48900 48900 48900 0
119 20250401 165600 530323825 48900 48900 48900 48900 0
120 20250401 165500 530323825 48900 48900 48900 48900 0
121 20250401 165400 530323825 48900 48900 48900 48900 0
122 20250401 165300 530323825 48900 48900 48900 48900 480
123 20250401 165200 530323825 48900 48900 48900 48900 0
124 20250401 165100 530323825 48900 48900 48900 48900 0
125 20250401 165000 530323825 48900 48900 48900 48900 0
126 20250401 164900 530323825 48900 48900 48900 48900 0
127 20250401 164800 530323825 48900 48900 48900 48900 0
128 20250401 164700 530323825 48900 48900 48900 48900 0
129 20250401 164600 530323825 48900 48900 48900 48900 0
130 20250401 164500 530323825 48900 48900 48900 48900 0
131 20250401 164400 530323825 48900 48900 48900 48900 0
132 20250401 164300 530323825 48900 48900 48900 48900 0
133 20250401 164200 530323825 48900 48900 48900 48900 0
134 20250401 164100 530323825 48900 48900 48900 48900 0
135 20250401 164000 530323825 48900 48900 48900 48900 0
136 20250401 163900 530323825 48900 48900 48900 48900 0
137 20250401 163800 530323825 48900 48900 48900 48900 0
138 20250401 163700 530323825 48900 48900 48900 48900 0
139 20250401 163600 530323825 48900 48900 48900 48900 0
140 20250401 163500 530323825 48900 48900 48900 48900 0
141 20250401 163400 530323825 48900 48900 48900 48900 0
142 20250401 163300 530323825 48900 48900 48900 48900 0
143 20250401 163200 530323825 48900 48900 48900 48900 0
144 20250401 163100 530323825 48900 48900 48900 48900 0
145 20250401 163000 530323825 48900 48900 48900 48900 0
146 20250401 162900 530323825 48900 48900 48900 48900 0
147 20250401 162800 530323825 48900 48900 48900 48900 0
148 20250401 162700 530323825 48900 48900 48900 48900 0
149 20250401 162600 530323825 48900 48900 48900 48900 0
150 20250401 162500 530323825 48900 48900 48900 48900 0
151 20250401 162400 530323825 48900 48900 48900 48900 0
152 20250401 162300 530323825 48900 48900 48900 48900 480
153 20250401 162200 530323825 48900 48900 48900 48900 0
154 20250401 162100 530323825 48900 48900 48900 48900 0
155 20250401 162000 530323825 48900 48900 48900 48900 0
156 20250401 161900 530323825 48900 48900 48900 48900 0
157 20250401 161800 530323825 48900 48900 48900 48900 0
158 20250401 161700 530323825 48900 48900 48900 48900 0
159 20250401 161600 530323825 48900 48900 48900 48900 0
160 20250401 161500 530323825 48900 48900 48900 48900 0
161 20250401 161400 530323825 48900 48900 48900 48900 0
162 20250401 161300 530323825 48900 48900 48900 48900 0
163 20250401 161200 530323825 48900 48900 48900 48900 0
164 20250401 161100 530323825 48900 48900 48900 48900 0
165 20250401 161000 530323825 48900 48900 48900 48900 0
166 20250401 160900 530323825 48900 48900 48900 48900 0
167 20250401 160800 530323825 48900 48900 48900 48900 0
168 20250401 160700 530323825 48900 48900 48900 48900 0
169 20250401 160600 530323825 48900 48900 48900 48900 0
170 20250401 160500 530323825 48900 48900 48900 48900 0
171 20250401 160400 530323825 48900 48900 48900 48900 0
172 20250401 160300 530323825 48900 48900 48900 48900 0
173 20250401 160200 530323825 48900 48900 48900 48900 0
174 20250401 160100 530323825 48900 48900 48900 48900 0
175 20250401 160000 530323825 48900 48900 48900 48900 0
176 20250401 155900 530323825 48900 48900 48900 48900 0
177 20250401 155800 530323825 48900 48900 48900 48900 0
178 20250401 155700 530323825 48900 48900 48900 48900 0
179 20250401 155600 530323825 48900 48900 48900 48900 0
180 20250401 155500 530323825 48900 48900 48900 48900 0
181 20250401 155400 530323825 48900 48900 48900 48900 0
182 20250401 155300 530323825 48900 48900 48900 48900 480
183 20250401 155200 530323825 48900 48900 48900 48900 0
184 20250401 155100 530323825 48900 48900 48900 48900 0
185 20250401 155000 530323825 48900 48900 48900 48900 0
186 20250401 154900 530323825 48900 48900 48900 48900 0
187 20250401 154800 530323825 48900 48900 48900 48900 0
188 20250401 154700 530323825 48900 48900 48900 48900 0
189 20250401 154600 530323825 48900 48900 48900 48900 0
190 20250401 154500 530323825 48900 48900 48900 48900 0
191 20250401 154400 530323825 48900 48900 48900 48900 0
192 20250401 154300 530323825 48900 48900 48900 48900 0
193 20250401 154200 530323825 48900 48900 48900 48900 0
194 20250401 154100 530323825 48900 48900 48900 48900 0
195 20250401 154000 530323825 48900 48900 48900 48900 0
196 20250401 153900 530323825 48900 48900 48900 48900 0
197 20250401 153800 530323825 48900 48900 48900 48900 0
198 20250401 153700 530323825 48900 48900 48900 48900 0
199 20250401 153600 530323825 48900 48900 48900 48900 0
200 20250401 153500 530323825 48900 48900 48900 48900 0
201 20250401 153400 530323825 48900 48900 48900 48900 0
202 20250401 153300 530323825 48900 48900 48900 48900 0
203 20250401 153200 530323825 48900 48900 48900 48900 0
204 20250401 153100 530323825 48900 48900 48900 48900 0
205 20250401 153000 530323825 48900 48900 48900 48900 480
206 20250401 152900 506851825 48850 48850 48850 48850 0
207 20250401 152800 506851825 48850 48850 48850 48850 0
208 20250401 152700 506851825 48850 48850 48850 48850 0
209 20250401 152600 506851825 48850 48850 48850 48850 0
210 20250401 152500 506851825 48850 48850 48850 48850 0
211 20250401 152400 506851825 48850 48850 48850 48850 0
212 20250401 152300 506851825 48850 48850 48850 48850 0
213 20250401 152200 506851825 48850 48850 48850 48850 0
214 20250401 152100 506851825 48850 48850 48850 48850 0
215 20250401 152000 506851825 48850 48850 48850 48850 0
216 20250401 151900 506851825 48850 48800 48850 48800 14
217 20250401 151800 506168325 48800 48750 48800 48750 14
218 20250401 151700 505485225 48800 48800 48800 48800 41
219 20250401 151600 503484425 48800 48800 48800 48800 24
220 20250401 151500 502313225 48800 48800 48800 48800 42
221 20250401 151400 500263625 48800 48800 48850 48750 105
222 20250401 151300 495139825 48850 48800 48850 48800 36
223 20250401 151200 493382825 48800 48750 48800 48700 189
224 20250401 151100 484169075 48750 48750 48750 48700 16
225 20250401 151000 483389125 48750 48700 48750 48700 18
226 20250401 150900 482511825 48750 48750 48750 48750 10
227 20250401 150800 482024325 48700 48700 48750 48700 65
228 20250401 150700 478858475 48750 48700 48750 48700 5
229 20250401 150600 478614775 48750 48700 48750 48700 57
230 20250401 150500 475836075 48750 48700 48750 48700 4
231 20250401 150400 475641125 48700 48750 48750 48700 101
232 20250401 150300 470722375 48700 48700 48700 48700 0
233 20250401 150200 470722375 48700 48700 48700 48700 8
234 20250401 150100 470332775 48700 48700 48700 48700 30
235 20250401 150000 468871775 48750 48750 48750 48750 2
236 20250401 145900 468774275 48700 48750 48750 48700 12
237 20250401 145800 468189725 48750 48750 48750 48700 24
238 20250401 145700 467020725 48750 48750 48750 48700 12
239 20250401 145600 466436175 48750 48750 48750 48700 45
240 20250401 145500 464244475 48700 48750 48750 48700 302
241 20250401 145400 449534825 48750 48750 48750 48700 63
242 20250401 145300 446464025 48750 48750 48750 48750 54
243 20250401 145200 443831525 48750 48700 48750 48700 12
244 20250401 145100 443246925 48700 48750 48750 48700 26
245 20250401 145000 441980525 48750 48750 48750 48700 10
246 20250401 144900 441493325 48750 48750 48750 48700 13
247 20250401 144800 440860025 48750 48750 48750 48750 5
248 20250401 144700 440616275 48750 48800 48800 48750 128
249 20250401 144600 434376225 48750 48800 48800 48750 41
250 20250401 144500 432377175 48750 48750 48750 48750 0
251 20250401 144400 432377175 48750 48750 48750 48750 29
252 20250401 144300 430963425 48750 48750 48800 48750 156
253 20250401 144200 423350925 48750 48750 48750 48750 1
254 20250401 144100 423302175 48750 48750 48750 48750 8
255 20250401 144000 422912175 48750 48750 48750 48750 20
256 20250401 143900 421937175 48750 48750 48750 48750 0
257 20250401 143800 421937175 48750 48800 48800 48750 21
258 20250401 143700 420912825 48800 48800 48800 48800 7
259 20250401 143600 420571225 48750 48750 48750 48750 9
260 20250401 143500 420132475 48800 48800 48800 48800 5
261 20250401 143400 419888475 48750 48750 48750 48750 0
262 20250401 143300 419888475 48750 48750 48750 48750 12
263 20250401 143200 419303475 48750 48750 48750 48750 0
264 20250401 143100 419303475 48750 48750 48800 48750 7
265 20250401 143000 418961975 48750 48750 48800 48750 21
266 20250401 142900 417937725 48750 48750 48750 48750 1
267 20250401 142800 417888975 48750 48750 48800 48750 22
268 20250401 142700 416816225 48750 48750 48800 48750 5
269 20250401 142600 416572375 48750 48750 48750 48750 1
270 20250401 142500 416523625 48800 48750 48800 48750 16
271 20250401 142400 415743375 48750 48750 48750 48750 1
272 20250401 142300 415694625 48750 48750 48750 48750 23
273 20250401 142200 414573375 48750 48800 48800 48750 13
274 20250401 142100 413939425 48750 48750 48750 48750 2
275 20250401 142000 413841925 48800 48800 48800 48800 25
276 20250401 141900 412621925 48800 48800 48800 48800 18
277 20250401 141800 411743525 48800 48800 48800 48800 0
278 20250401 141700 411743525 48800 48800 48800 48800 9
279 20250401 141600 411304325 48800 48800 48850 48800 16
280 20250401 141500 410523425 48800 48800 48800 48800 2
281 20250401 141400 410425825 48800 48800 48800 48800 16
282 20250401 141300 409645025 48850 48850 48850 48850 5
283 20250401 141200 409400775 48850 48850 48850 48850 57
284 20250401 141100 406616325 48850 48850 48850 48850 0
285 20250401 141000 406616325 48850 48900 48900 48850 17
286 20250401 140900 405785825 48900 48850 48900 48850 17
287 20250401 140800 404955125 48900 48900 48900 48900 0
288 20250401 140700 404955125 48900 48850 48900 48850 2
289 20250401 140600 404857375 48850 48800 48900 48800 16
290 20250401 140500 404075575 48900 48900 48900 48900 1
291 20250401 140400 404026675 48850 48850 48850 48850 13
292 20250401 140300 403391625 48800 48800 48800 48750 21
293 20250401 140200 402367275 48800 48800 48800 48800 2
294 20250401 140100 402269675 48800 48800 48800 48800 7
295 20250401 140000 401928075 48800 48750 48800 48750 9
296 20250401 135900 401488925 48750 48750 48750 48750 0
297 20250401 135800 401488925 48750 48750 48750 48750 8
298 20250401 135700 401098925 48750 48800 48800 48750 9
299 20250401 135600 400659925 48750 48750 48750 48750 9
300 20250401 135500 400221175 48800 48750 48800 48750 9
301 20250401 135400 399782375 48750 48750 48750 48750 5
302 20250401 135300 399538625 48700 48700 48700 48700 15
303 20250401 135200 398808125 48750 48750 48750 48750 0
304 20250401 135100 398808125 48750 48750 48750 48750 4
305 20250401 135000 398613125 48700 48750 48750 48700 12
306 20250401 134900 398028575 48750 48800 48800 48750 57
307 20250401 134800 395249775 48750 48750 48750 48750 10
308 20250401 134700 394762275 48800 48750 48800 48750 5
309 20250401 134600 394518325 48750 48750 48800 48750 8
310 20250401 134500 394128275 48750 48800 48800 48750 35
311 20250401 134400 392420775 48750 48800 48800 48750 8
312 20250401 134300 392030575 48750 48750 48750 48750 4
313 20250401 134200 391835575 48800 48800 48900 48800 123
314 20250401 134100 385823625 48750 48750 48750 48750 24
315 20250401 134000 384653625 48750 48750 48750 48750 82
316 20250401 133900 380656125 48750 48650 48850 48600 1020
317 20250401 133800 330982375 48550 48600 48650 48550 239
318 20250401 133700 319363925 48550 48600 48600 48550 12
319 20250401 133600 318781125 48600 48600 48600 48600 0
320 20250401 133500 318781125 48600 48600 48600 48600 5
321 20250401 133400 318538125 48600 48550 48600 48450 854
322 20250401 133300 277113875 48550 48550 48550 48550 36
323 20250401 133200 275366075 48500 48600 48600 48500 142
324 20250401 133100 268472625 48550 48550 48550 48550 1
325 20250401 133000 268424075 48550 48550 48550 48550 0
326 20250401 132900 268424075 48550 48600 48600 48550 15
327 20250401 132800 267695525 48550 48550 48550 48550 16
328 20250401 132700 266918725 48550 48550 48550 48550 92
329 20250401 132600 262452125 48600 48600 48600 48600 5
330 20250401 132500 262209125 48600 48600 48600 48600 1
331 20250401 132400 262160525 48550 48550 48550 48550 9
332 20250401 132300 261723575 48550 48550 48550 48550 0
333 20250401 132200 261723575 48550 48550 48600 48550 8
334 20250401 132100 261334925 48550 48550 48550 48550 9
335 20250401 132000 260897975 48550 48550 48550 48500 78
336 20250401 131900 257111125 48550 48500 48550 48500 27
337 20250401 131800 255801425 48550 48550 48550 48550 0
338 20250401 131700 255801425 48550 48500 48550 48500 7
339 20250401 131600 255461625 48550 48500 48550 48500 13
340 20250401 131500 254830925 48500 48500 48500 48500 1
341 20250401 131400 254782425 48500 48500 48500 48500 3
342 20250401 131300 254636925 48500 48550 48550 48500 18
343 20250401 131200 253763675 48500 48500 48500 48500 0
344 20250401 131100 253763675 48500 48500 48500 48500 10
345 20250401 131000 253278675 48500 48500 48500 48500 70
346 20250401 130900 249883675 48450 48450 48450 48450 1
347 20250401 130800 249835225 48450 48500 48500 48450 27
348 20250401 130700 248526175 48500 48500 48500 48500 5
349 20250401 130600 248283675 48450 48450 48450 48450 2
350 20250401 130500 248186775 48450 48500 48500 48450 52
351 20250401 130400 245665175 48500 48550 48550 48500 13
352 20250401 130300 245034425 48500 48500 48500 48500 10
353 20250401 130200 244549425 48500 48500 48550 48500 3
354 20250401 130100 244403875 48550 48550 48550 48550 5
355 20250401 130000 244161125 48500 48500 48500 48500 10
356 20250401 125900 243676125 48550 48500 48550 48500 4
357 20250401 125800 243482025 48550 48550 48550 48550 0
358 20250401 125700 243482025 48550 48550 48550 48500 21
359 20250401 125600 242462925 48500 48500 48500 48500 6
360 20250401 125500 242171925 48500 48500 48550 48500 20
361 20250401 125400 241201575 48550 48550 48550 48550 5
362 20250401 125300 240958825 48550 48550 48550 48550 0
363 20250401 125200 240958825 48550 48550 48550 48500 21
364 20250401 125100 239939825 48550 48550 48550 48550 4
365 20250401 125000 239745625 48550 48550 48550 48550 6
366 20250401 124900 239454325 48500 48500 48500 48500 9
367 20250401 124800 239017825 48500 48550 48550 48500 7
368 20250401 124700 238678075 48500 48500 48500 48500 10
369 20250401 124600 238193075 48500 48500 48500 48500 1
370 20250401 124500 238144575 48550 48500 48550 48500 6
371 20250401 124400 237853325 48500 48500 48500 48500 8
372 20250401 124300 237465325 48500 48500 48500 48500 1
373 20250401 124200 237416825 48500 48500 48500 48500 100
374 20250401 124100 232566825 48450 48450 48500 48450 160
375 20250401 124000 224811425 48400 48400 48400 48400 50
376 20250401 123900 222391425 48400 48450 48450 48400 15
377 20250401 123800 221665175 48400 48400 48400 48400 12
378 20250401 123700 221084375 48400 48400 48400 48400 0
379 20250401 123600 221084375 48400 48400 48400 48400 9
380 20250401 123500 220648775 48450 48450 48450 48450 5
381 20250401 123400 220406525 48450 48450 48450 48450 8
382 20250401 123300 220018925 48400 48400 48450 48400 49
383 20250401 123200 217647275 48400 48450 48450 48400 13
384 20250401 123100 217017875 48450 48400 48450 48400 17
385 20250401 123000 216194675 48450 48450 48450 48450 49
386 20250401 122900 213820625 48450 48450 48450 48450 4
387 20250401 122800 213626825 48400 48400 48400 48400 9
388 20250401 122700 213191225 48450 48450 48450 48450 71
389 20250401 122600 209751275 48500 48500 48500 48500 5
390 20250401 122500 209508775 48450 48500 48500 48450 16
391 20250401 122400 208733225 48450 48450 48450 48450 1
392 20250401 122300 208684775 48500 48450 48500 48450 15
393 20250401 122200 207957775 48450 48450 48450 48450 2
394 20250401 122100 207860875 48450 48450 48450 48450 10
395 20250401 122000 207376375 48450 48450 48450 48450 10
396 20250401 121900 206891875 48450 48450 48450 48450 0
397 20250401 121800 206891875 48450 48450 48450 48450 25
398 20250401 121700 205680625 48450 48450 48450 48450 0
399 20250401 121600 205680625 48450 48450 48450 48450 0
400 20250401 121500 205680625 48450 48450 48450 48450 9
401 20250401 121400 205244575 48450 48450 48450 48450 2
402 20250401 121300 205147675 48500 48450 48500 48450 2
403 20250401 121200 205050725 48450 48450 48450 48450 25
404 20250401 121100 203839475 48450 48450 48450 48450 0
405 20250401 121000 203839475 48450 48450 48500 48450 113
406 20250401 120900 198364425 48450 48500 48500 48450 6
407 20250401 120800 198073475 48500 48500 48500 48500 4
408 20250401 120700 197879475 48500 48500 48500 48450 22
409 20250401 120600 196813075 48500 48500 48500 48500 5
410 20250401 120500 196570575 48500 48450 48500 48450 2
411 20250401 120400 196473625 48450 48500 48500 48450 15
412 20250401 120300 195746575 48500 48500 48500 48500 1
413 20250401 120200 195698075 48500 48500 48500 48450 23
414 20250401 120100 194582975 48500 48450 48500 48450 93
415 20250401 120000 190072825 48500 48500 48500 48500 4
416 20250401 115900 189878825 48500 48350 48500 48250 718
417 20250401 115800 155123825 48350 48300 48400 48300 8
418 20250401 115700 154737075 48300 48300 48300 48300 2
419 20250401 115600 154640475 48300 48300 48300 48300 12
420 20250401 115500 154060875 48300 48300 48350 48300 13
421 20250401 115400 153432475 48300 48350 48350 48300 12
422 20250401 115300 152852475 48350 48350 48350 48350 3
423 20250401 115200 152707425 48350 48350 48400 48350 6
424 20250401 115100 152417275 48300 48300 48350 48300 15
425 20250401 115000 151692575 48300 48300 48300 48300 23
426 20250401 114900 150581675 48300 48300 48300 48300 3
427 20250401 114800 150436775 48300 48350 48350 48300 11
428 20250401 114700 149904975 48350 48350 48400 48350 57
429 20250401 114600 147148475 48350 48350 48400 48325 13
430 20250401 114500 146519850 48400 48400 48400 48400 10
431 20250401 114400 146035850 48400 48400 48400 48400 1
432 20250401 114300 145987450 48350 48350 48350 48350 9
433 20250401 114200 145552300 48350 48350 48400 48350 63
434 20250401 114100 142505700 48350 48350 48350 48350 0
435 20250401 114000 142505700 48350 48350 48350 48350 8
436 20250401 113900 142118900 48400 48400 48400 48400 5
437 20250401 113800 141876900 48350 48350 48350 48350 9
438 20250401 113700 141441750 48400 48400 48400 48400 0
439 20250401 113600 141441750 48400 48400 48400 48400 5
440 20250401 113500 141199750 48350 48400 48400 48350 10
441 20250401 113400 140716200 48350 48350 48350 48350 4
442 20250401 113300 140522800 48350 48400 48400 48350 7
443 20250401 113200 140184150 48400 48350 48400 48350 14
444 20250401 113100 139507050 48350 48350 48350 48350 1
445 20250401 113000 139458700 48350 48400 48400 48350 14
446 20250401 112900 138781600 48400 48400 48400 48400 0
447 20250401 112800 138781600 48400 48400 48400 48400 3
448 20250401 112700 138636400 48350 48350 48350 48300 69
449 20250401 112600 135300750 48300 48300 48300 48300 0
450 20250401 112500 135300750 48300 48300 48300 48300 3
451 20250401 112400 135155850 48300 48300 48300 48300 37
452 20250401 112300 133368750 48350 48350 48350 48350 8
453 20250401 112200 132981950 48300 48300 48300 48300 9
454 20250401 112100 132547250 48350 48350 48350 48350 4
455 20250401 112000 132353850 48350 48350 48350 48350 9
456 20250401 111900 131918700 48350 48300 48350 48300 9
457 20250401 111800 131483950 48350 48300 48350 48300 10
458 20250401 111700 131000700 48350 48300 48350 48300 15
459 20250401 111600 130275850 48300 48300 48300 48300 14
460 20250401 111500 129599650 48250 48300 48300 48250 107
461 20250401 111400 124434900 48300 48250 48300 48250 10
462 20250401 111300 123952350 48300 48300 48300 48300 0
463 20250401 111200 123952350 48300 48300 48300 48300 9
464 20250401 111100 123517650 48250 48250 48300 48250 251
465 20250401 111000 111403950 48200 48200 48200 48200 0
466 20250401 110900 111403950 48200 48200 48200 48200 9
467 20250401 110800 110970150 48250 48250 48300 48250 16
468 20250401 110700 110197900 48250 48250 48250 48250 0
469 20250401 110600 110197900 48250 48300 48300 48250 10
470 20250401 110500 109715350 48300 48300 48300 48300 5
471 20250401 110400 109473850 48250 48250 48250 48250 5
472 20250401 110300 109232600 48300 48200 48300 48200 113
473 20250401 110200 103779800 48250 48250 48250 48250 0
474 20250401 110100 103779800 48250 48200 48250 48200 14
475 20250401 110000 103104750 48250 48250 48250 48250 7
476 20250401 105900 102767000 48200 48200 48200 48200 0
477 20250401 105800 102767000 48200 48200 48250 48200 13
478 20250401 105700 102140200 48250 48250 48250 48250 0
479 20250401 105600 102140200 48250 48250 48250 48250 1
480 20250401 105500 102091950 48200 48200 48250 48200 20
481 20250401 105400 101127700 48200 48200 48200 48200 0
482 20250401 105300 101127700 48200 48200 48200 48200 9
483 20250401 105200 100693900 48250 48250 48250 48250 4
484 20250401 105100 100500900 48200 48200 48200 48200 3
485 20250401 105000 100356300 48200 48200 48200 48200 9
486 20250401 104900 99922500 48200 48200 48200 48200 9
487 20250401 104800 99488700 48250 48200 48250 48200 80
488 20250401 104700 95631850 48150 48150 48150 48150 8
489 20250401 104600 95246650 48200 48150 48200 48150 10
490 20250401 104500 94764950 48100 48150 48150 48100 4
491 20250401 104400 94572400 48200 48200 48200 48200 0
492 20250401 104300 94572400 48200 48150 48200 48150 5
493 20250401 104200 94331550 48100 48100 48100 48100 9
494 20250401 104100 93898650 48100 48100 48100 48100 0
495 20250401 104000 93898650 48100 48150 48150 48100 8
496 20250401 103900 93513600 48100 48100 48100 48100 11
497 20250401 103800 92984500 48150 48150 48150 48150 0
498 20250401 103700 92984500 48150 48150 48150 48150 0
499 20250401 103600 92984500 48150 48150 48150 48100 66
500 20250401 103500 89806750 48200 48050 48200 48050 188
501 20250401 103400 80763050 48000 48000 48000 48000 9
502 20250401 103300 80331050 48050 48000 48050 48000 14
503 20250401 103200 79658800 48000 48000 48000 48000 0
504 20250401 103100 79658800 48000 48000 48000 48000 9
505 20250401 103000 79226800 48050 48050 48050 48050 4
506 20250401 102900 79034600 48000 48000 48000 48000 9
507 20250401 102800 78602600 48050 48050 48050 48050 0
508 20250401 102700 78602600 48050 48050 48050 48050 6
509 20250401 102600 78314300 48000 48000 48000 48000 8
510 20250401 102500 77930300 48050 48050 48050 48050 0
511 20250401 102400 77930300 48050 48050 48050 48050 4
512 20250401 102300 77738100 48000 48000 48000 48000 9
513 20250401 102200 77306100 48050 48050 48050 48050 2
514 20250401 102100 77210000 48050 48050 48050 48050 4
515 20250401 102000 77017800 48050 48050 48050 48050 0
516 20250401 101900 77017800 48050 48050 48050 48050 4
517 20250401 101800 76825600 48050 48000 48050 48000 61
518 20250401 101700 73897350 48000 48000 48000 48000 1
519 20250401 101600 73849350 47950 47950 47950 47950 0
520 20250401 101500 73849350 47950 48000 48000 47950 13
521 20250401 101400 73225750 48000 48000 48000 48000 0
522 20250401 101300 73225750 48000 48000 48000 48000 3
523 20250401 101200 73081750 48000 48000 48000 48000 10
524 20250401 101100 72601750 48000 48000 48000 48000 5
525 20250401 101000 72361750 48000 48050 48050 48000 5
526 20250401 100900 72121700 48050 48050 48050 48050 0
527 20250401 100800 72121700 48050 48050 48050 48050 5
528 20250401 100700 71881450 48050 48050 48050 48050 1
529 20250401 100600 71833400 48050 48050 48050 48050 0
530 20250401 100500 71833400 48050 48000 48050 48000 16
531 20250401 100400 71065100 48050 48050 48050 48050 0
532 20250401 100300 71065100 48050 48050 48050 48050 3
533 20250401 100200 70920950 48100 47950 48100 47950 3
534 20250401 100100 70776950 47950 47950 47950 47950 2
535 20250401 100000 70681050 47950 47950 48000 47950 24
536 20250401 095900 69529700 47900 47950 47950 47900 25
537 20250401 095800 68331400 47950 47950 47950 47950 1
538 20250401 095700 68283450 47950 48050 48050 47950 20
539 20250401 095600 67324000 48100 48100 48100 48100 6
540 20250401 095500 67035400 48100 48000 48100 48000 7
541 20250401 095400 66699150 47950 47950 47950 47950 8
542 20250401 095300 66315550 47950 47950 47950 47900 19
543 20250401 095200 65404775 47950 47950 47950 47950 1
544 20250401 095100 65356825 47900 47900 47900 47900 0
545 20250401 095000 65356825 47900 48000 48000 47900 334
546 20250401 094900 49341150 47950 47950 47950 47950 9
547 20250401 094800 48909600 48000 47950 48000 47950 98
548 20250401 094700 44209200 48000 48000 48000 48000 0
549 20250401 094600 44209200 48000 47950 48000 47950 19
550 20250401 094500 43297650 48000 48000 48000 48000 5
551 20250401 094400 43057650 48000 47950 48000 47950 15
552 20250401 094300 42338050 48000 48000 48000 48000 0
553 20250401 094200 42338050 48000 48000 48000 48000 0
554 20250401 094100 42338050 48000 48000 48000 48000 0
555 20250401 094000 42338050 48000 48000 48000 48000 2
556 20250401 093900 42242050 48000 48000 48000 48000 7
557 20250401 093800 41906050 48000 48000 48000 48000 2
558 20250401 093700 41810050 48000 48000 48000 48000 1
559 20250401 093600 41762050 48000 48000 48000 48000 3
560 20250401 093500 41618050 48000 47950 48000 47950 91
561 20250401 093400 37253350 48050 48050 48050 48050 6
562 20250401 093300 36965050 48050 48000 48050 48000 6
563 20250401 093200 36676900 48100 48100 48100 48100 0
564 20250401 093100 36676900 48100 48100 48100 48100 0
565 20250401 093000 36676900 48100 48100 48100 48100 10
566 20250401 092900 36195900 48100 48100 48100 48100 15
567 20250401 092800 35474400 48100 48100 48100 48100 0
568 20250401 092700 35474400 48100 48100 48100 48100 6
569 20250401 092600 35185800 48150 48150 48150 48150 0
570 20250401 092500 35185800 48150 48150 48150 48150 0
571 20250401 092400 35185800 48150 48150 48150 48150 1
572 20250401 092300 35137650 48150 48150 48150 48150 6
573 20250401 092200 34848750 48150 48100 48150 48100 2
574 20250401 092100 34752500 48150 48100 48150 48100 2
575 20250401 092000 34656250 48150 48150 48200 48050 6
576 20250401 091900 34367450 48200 48100 48200 48100 2
577 20250401 091800 34271150 48100 48100 48100 48100 5
578 20250401 091700 34030650 48250 48150 48250 48150 6
579 20250401 091600 33741450 48200 48200 48200 48200 0
580 20250401 091500 33741450 48200 48200 48200 48200 2
581 20250401 091400 33645050 48350 48350 48350 48350 0
582 20250401 091300 33645050 48350 48350 48350 48350 0
583 20250401 091200 33645050 48350 48350 48350 48350 1
584 20250401 091100 33596700 48350 48350 48350 48350 0
585 20250401 091000 33596700 48350 48100 48350 48100 101
586 20250401 090900 28730750 48100 48050 48350 47950 162
587 20250401 090800 20954150 48200 48200 48200 48200 0
588 20250401 090700 20954150 48200 48400 48400 48100 27
589 20250401 090600 19648150 48400 48500 48500 48400 6
590 20250401 090500 19357250 48100 48150 48150 48100 12
591 20250401 090400 18779500 48250 48250 48250 48250 2
592 20250401 090300 18683000 48000 47900 48300 47900 19
593 20250401 090200 17770500 47900 47900 47900 47900 7
594 20250401 090100 17435200 47900 47900 47900 47900 0
595 20250401 090000 17435200 47900 47900 48300 47900 363

1
004800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,41669,16740407,2002195450,804376556350,0.25
20250327,41961,16740407,2018324100,805213576700,0.25
20250326,41748,16740407,2012253600,806887617400,0.25
20250325,42260,16740407,2009463000,796006352850,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 41669 16740407 2002195450 804376556350 0.25
3 20250327 41961 16740407 2018324100 805213576700 0.25
4 20250326 41748 16740407 2012253600 806887617400 0.25
5 20250325 42260 16740407 2009463000 796006352850 0.25