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

597
005430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,184184625,48400,48400,48400,48400,44
20250401,185400,184184625,48400,48400,48400,48400,0
20250401,185300,184184625,48400,48400,48400,48400,0
20250401,185200,184184625,48400,48400,48400,48400,0
20250401,185100,184184625,48400,48400,48400,48400,0
20250401,185000,184184625,48400,48400,48400,48400,0
20250401,184900,184184625,48400,48400,48400,48400,0
20250401,184800,184184625,48400,48400,48400,48400,0
20250401,184700,184184625,48400,48400,48400,48400,0
20250401,184600,184184625,48400,48400,48400,48400,0
20250401,184500,184184625,48400,48400,48400,48400,0
20250401,184400,184184625,48400,48400,48400,48400,0
20250401,184300,184184625,48400,48400,48400,48400,0
20250401,184200,184184625,48400,48400,48400,48400,0
20250401,184100,184184625,48400,48400,48400,48400,0
20250401,184000,184184625,48400,48400,48400,48400,0
20250401,183900,184184625,48400,48400,48400,48400,0
20250401,183800,184184625,48400,48400,48400,48400,0
20250401,183700,184184625,48400,48400,48400,48400,0
20250401,183600,184184625,48400,48400,48400,48400,0
20250401,183500,184184625,48400,48400,48400,48400,0
20250401,183400,184184625,48400,48400,48400,48400,0
20250401,183300,184184625,48400,48400,48400,48400,0
20250401,183200,184184625,48400,48400,48400,48400,0
20250401,183100,184184625,48400,48400,48400,48400,0
20250401,183000,184184625,48400,48400,48400,48400,0
20250401,182900,184184625,48400,48400,48400,48400,0
20250401,182800,184184625,48400,48400,48400,48400,0
20250401,182700,184184625,48400,48400,48400,48400,0
20250401,182600,184184625,48400,48400,48400,48400,0
20250401,182500,184184625,48400,48400,48400,48400,44
20250401,182400,184184625,48400,48400,48400,48400,0
20250401,182300,184184625,48400,48400,48400,48400,0
20250401,182200,184184625,48400,48400,48400,48400,0
20250401,182100,184184625,48400,48400,48400,48400,0
20250401,182000,184184625,48400,48400,48400,48400,0
20250401,181900,184184625,48400,48400,48400,48400,0
20250401,181800,184184625,48400,48400,48400,48400,0
20250401,181700,184184625,48400,48400,48400,48400,0
20250401,181600,184184625,48400,48400,48400,48400,0
20250401,181500,184184625,48400,48400,48400,48400,0
20250401,181400,184184625,48400,48400,48400,48400,0
20250401,181300,184184625,48400,48400,48400,48400,0
20250401,181200,184184625,48400,48400,48400,48400,0
20250401,181100,184184625,48400,48400,48400,48400,0
20250401,181000,184184625,48400,48400,48400,48400,0
20250401,180900,184184625,48400,48400,48400,48400,0
20250401,180800,184184625,48400,48400,48400,48400,0
20250401,180700,184184625,48400,48400,48400,48400,0
20250401,180600,184184625,48400,48400,48400,48400,0
20250401,180500,184184625,48400,48400,48400,48400,0
20250401,180400,184184625,48400,48400,48400,48400,0
20250401,180300,184184625,48400,48400,48400,48400,0
20250401,180200,184184625,48400,48400,48400,48400,0
20250401,180100,184184625,48400,48400,48400,48400,0
20250401,180000,184184625,48400,48400,48400,48400,0
20250401,175900,184184625,48400,48400,48400,48400,0
20250401,175800,184184625,48400,48400,48400,48400,0
20250401,175700,184184625,48400,48400,48400,48400,0
20250401,175600,184184625,48400,48400,48400,48400,0
20250401,175500,184184625,48400,48400,48400,48400,44
20250401,175400,184184625,48400,48400,48400,48400,0
20250401,175300,184184625,48400,48400,48400,48400,0
20250401,175200,184184625,48400,48400,48400,48400,0
20250401,175100,184184625,48400,48400,48400,48400,0
20250401,175000,184184625,48400,48400,48400,48400,0
20250401,174900,184184625,48400,48400,48400,48400,0
20250401,174800,184184625,48400,48400,48400,48400,0
20250401,174700,184184625,48400,48400,48400,48400,0
20250401,174600,184184625,48400,48400,48400,48400,0
20250401,174500,184184625,48400,48400,48400,48400,0
20250401,174400,184184625,48400,48400,48400,48400,0
20250401,174300,184184625,48400,48400,48400,48400,0
20250401,174200,184184625,48400,48400,48400,48400,0
20250401,174100,184184625,48400,48400,48400,48400,0
20250401,174000,184184625,48400,48400,48400,48400,0
20250401,173900,184184625,48400,48400,48400,48400,0
20250401,173800,184184625,48400,48400,48400,48400,0
20250401,173700,184184625,48400,48400,48400,48400,0
20250401,173600,184184625,48400,48400,48400,48400,0
20250401,173500,184184625,48400,48400,48400,48400,0
20250401,173400,184184625,48400,48400,48400,48400,0
20250401,173300,184184625,48400,48400,48400,48400,0
20250401,173200,184184625,48400,48400,48400,48400,0
20250401,173100,184184625,48400,48400,48400,48400,0
20250401,173000,184184625,48400,48400,48400,48400,0
20250401,172900,184184625,48400,48400,48400,48400,0
20250401,172800,184184625,48400,48400,48400,48400,0
20250401,172700,184184625,48400,48400,48400,48400,0
20250401,172600,184184625,48400,48400,48400,48400,0
20250401,172500,184184625,48400,48400,48400,48400,44
20250401,172400,184184625,48400,48400,48400,48400,0
20250401,172300,184184625,48400,48400,48400,48400,0
20250401,172200,184184625,48400,48400,48400,48400,0
20250401,172100,184184625,48400,48400,48400,48400,0
20250401,172000,184184625,48400,48400,48400,48400,0
20250401,171900,184184625,48400,48400,48400,48400,0
20250401,171800,184184625,48400,48400,48400,48400,0
20250401,171700,184184625,48400,48400,48400,48400,0
20250401,171600,184184625,48400,48400,48400,48400,0
20250401,171500,184184625,48400,48400,48400,48400,0
20250401,171400,184184625,48400,48400,48400,48400,0
20250401,171300,184184625,48400,48400,48400,48400,0
20250401,171200,184184625,48400,48400,48400,48400,0
20250401,171100,184184625,48400,48400,48400,48400,0
20250401,171000,184184625,48400,48400,48400,48400,0
20250401,170900,184184625,48400,48400,48400,48400,0
20250401,170800,184184625,48400,48400,48400,48400,0
20250401,170700,184184625,48400,48400,48400,48400,0
20250401,170600,184184625,48400,48400,48400,48400,0
20250401,170500,184184625,48400,48400,48400,48400,0
20250401,170400,184184625,48400,48400,48400,48400,0
20250401,170300,184184625,48400,48400,48400,48400,0
20250401,170200,184184625,48400,48400,48400,48400,0
20250401,170100,184184625,48400,48400,48400,48400,0
20250401,170000,184184625,48400,48400,48400,48400,0
20250401,165900,184184625,48400,48400,48400,48400,0
20250401,165800,184184625,48400,48400,48400,48400,0
20250401,165700,184184625,48400,48400,48400,48400,0
20250401,165600,184184625,48400,48400,48400,48400,0
20250401,165500,184184625,48400,48400,48400,48400,44
20250401,165400,184184625,48400,48400,48400,48400,0
20250401,165300,184184625,48400,48400,48400,48400,0
20250401,165200,184184625,48400,48400,48400,48400,0
20250401,165100,184184625,48400,48400,48400,48400,0
20250401,165000,184184625,48400,48400,48400,48400,0
20250401,164900,184184625,48400,48400,48400,48400,0
20250401,164800,184184625,48400,48400,48400,48400,0
20250401,164700,184184625,48400,48400,48400,48400,0
20250401,164600,184184625,48400,48400,48400,48400,0
20250401,164500,184184625,48400,48400,48400,48400,0
20250401,164400,184184625,48400,48400,48400,48400,0
20250401,164300,184184625,48400,48400,48400,48400,0
20250401,164200,184184625,48400,48400,48400,48400,0
20250401,164100,184184625,48400,48400,48400,48400,0
20250401,164000,184184625,48400,48400,48400,48400,0
20250401,163900,184184625,48400,48400,48400,48400,0
20250401,163800,184184625,48400,48400,48400,48400,0
20250401,163700,184184625,48400,48400,48400,48400,0
20250401,163600,184184625,48400,48400,48400,48400,0
20250401,163500,184184625,48400,48400,48400,48400,0
20250401,163400,184184625,48400,48400,48400,48400,0
20250401,163300,184184625,48400,48400,48400,48400,0
20250401,163200,184184625,48400,48400,48400,48400,0
20250401,163100,184184625,48400,48400,48400,48400,0
20250401,163000,184184625,48400,48400,48400,48400,0
20250401,162900,184184625,48400,48400,48400,48400,0
20250401,162800,184184625,48400,48400,48400,48400,0
20250401,162700,184184625,48400,48400,48400,48400,0
20250401,162600,184184625,48400,48400,48400,48400,0
20250401,162500,184184625,48400,48400,48400,48400,44
20250401,162400,184184625,48400,48400,48400,48400,0
20250401,162300,184184625,48400,48400,48400,48400,0
20250401,162200,184184625,48400,48400,48400,48400,0
20250401,162100,184184625,48400,48400,48400,48400,0
20250401,162000,184184625,48400,48400,48400,48400,0
20250401,161900,184184625,48400,48400,48400,48400,0
20250401,161800,184184625,48400,48400,48400,48400,0
20250401,161700,184184625,48400,48400,48400,48400,0
20250401,161600,184184625,48400,48400,48400,48400,0
20250401,161500,184184625,48400,48400,48400,48400,0
20250401,161400,184184625,48400,48400,48400,48400,0
20250401,161300,184184625,48400,48400,48400,48400,0
20250401,161200,184184625,48400,48400,48400,48400,0
20250401,161100,184184625,48400,48400,48400,48400,0
20250401,161000,184184625,48400,48400,48400,48400,0
20250401,160900,184184625,48400,48400,48400,48400,0
20250401,160800,184184625,48400,48400,48400,48400,0
20250401,160700,184184625,48400,48400,48400,48400,0
20250401,160600,184184625,48400,48400,48400,48400,0
20250401,160500,184184625,48400,48400,48400,48400,0
20250401,160400,184184625,48400,48400,48400,48400,0
20250401,160300,184184625,48400,48400,48400,48400,0
20250401,160200,184184625,48400,48400,48400,48400,0
20250401,160100,184184625,48400,48400,48400,48400,0
20250401,160000,184184625,48400,48400,48400,48400,0
20250401,155900,184184625,48400,48400,48400,48400,0
20250401,155800,184184625,48400,48400,48400,48400,0
20250401,155700,184184625,48400,48400,48400,48400,0
20250401,155600,184184625,48400,48400,48400,48400,0
20250401,155500,184184625,48400,48400,48400,48400,44
20250401,155400,184184625,48400,48400,48400,48400,0
20250401,155300,184184625,48400,48400,48400,48400,0
20250401,155200,184184625,48400,48400,48400,48400,0
20250401,155100,184184625,48400,48400,48400,48400,0
20250401,155000,184184625,48400,48400,48400,48400,0
20250401,154900,184184625,48400,48400,48400,48400,0
20250401,154800,184184625,48400,48400,48400,48400,0
20250401,154700,184184625,48400,48400,48400,48400,0
20250401,154600,184184625,48400,48400,48400,48400,0
20250401,154500,184184625,48400,48400,48400,48400,0
20250401,154400,184184625,48400,48400,48400,48400,0
20250401,154300,184184625,48400,48400,48400,48400,0
20250401,154200,184184625,48400,48400,48400,48400,0
20250401,154100,184184625,48400,48400,48400,48400,0
20250401,154000,184184625,48400,48400,48400,48400,0
20250401,153900,184184625,48400,48400,48400,48400,0
20250401,153800,184184625,48400,48400,48400,48400,0
20250401,153700,184184625,48400,48400,48400,48400,0
20250401,153600,184184625,48400,48400,48400,48400,0
20250401,153500,184184625,48400,48400,48400,48400,0
20250401,153400,184184625,48400,48400,48400,48400,0
20250401,153300,184184625,48400,48400,48400,48400,0
20250401,153200,184184625,48400,48400,48400,48400,0
20250401,153100,184184625,48400,48400,48400,48400,0
20250401,153000,184184625,48400,48400,48400,48400,44
20250401,152900,182055025,48550,48550,48550,48550,0
20250401,152800,182055025,48550,48550,48550,48550,0
20250401,152700,182055025,48550,48550,48550,48550,0
20250401,152600,182055025,48550,48550,48550,48550,0
20250401,152500,182055025,48550,48550,48550,48550,0
20250401,152400,182055025,48550,48550,48550,48550,0
20250401,152300,182055025,48550,48550,48550,48550,0
20250401,152200,182055025,48550,48550,48550,48550,0
20250401,152100,182055025,48550,48550,48550,48550,0
20250401,152000,182055025,48550,48550,48550,48550,0
20250401,151900,182055025,48550,48550,48550,48550,3
20250401,151800,181909375,48550,48550,48550,48550,1
20250401,151700,181860825,48450,48450,48450,48450,9
20250401,151600,181424775,48250,48300,48500,48250,43
20250401,151500,179348475,48350,48350,48350,48350,9
20250401,151400,178913325,48400,48400,48400,48400,0
20250401,151300,178913325,48400,48450,48450,48400,15
20250401,151200,178187225,48500,48500,48500,48500,3
20250401,151100,178041725,48500,48500,48500,48500,0
20250401,151000,178041725,48500,48500,48500,48500,1
20250401,150900,177993225,48500,48500,48500,48500,9
20250401,150800,177556725,48500,48500,48500,48500,0
20250401,150700,177556725,48500,48500,48500,48500,1
20250401,150600,177508225,48500,48500,48500,48500,1
20250401,150500,177459725,48500,48500,48500,48500,1
20250401,150400,177411225,48500,48500,48500,48500,1
20250401,150300,177362725,48450,48500,48500,48450,3
20250401,150200,177217325,48500,48500,48500,48500,2
20250401,150100,177120325,48500,48500,48500,48500,1
20250401,150000,177071825,48500,48500,48500,48500,1
20250401,145900,177023325,48450,48450,48450,48450,0
20250401,145800,177023325,48450,48450,48450,48450,2
20250401,145700,176926425,48450,48450,48450,48450,0
20250401,145600,176926425,48450,48450,48450,48450,1
20250401,145500,176877975,48450,48450,48450,48450,1
20250401,145400,176829525,48450,48400,48450,48100,101
20250401,145300,171962925,48450,48450,48450,48450,1
20250401,145200,171914475,48450,48450,48450,48450,1
20250401,145100,171866025,48450,48450,48450,48450,7
20250401,145000,171526875,48450,48500,48500,48450,21
20250401,144900,170508875,48500,48500,48500,48500,1
20250401,144800,170460375,48500,48500,48500,48500,1
20250401,144700,170411875,48500,48500,48500,48500,3
20250401,144600,170266375,48500,48500,48500,48500,1
20250401,144500,170217875,48500,48450,48500,48450,3
20250401,144400,170072475,48500,48500,48500,48500,1
20250401,144300,170023975,48500,48500,48500,48500,0
20250401,144200,170023975,48500,48500,48500,48500,0
20250401,144100,170023975,48500,48300,48500,48050,102
20250401,144000,165113075,48100,48250,48250,48100,100
20250401,143900,160295575,48200,48600,48600,48200,104
20250401,143800,155276725,48600,48600,48600,48600,1
20250401,143700,155228125,48550,48550,48550,48550,0
20250401,143600,155228125,48550,48550,48550,48550,0
20250401,143500,155228125,48550,48550,48550,48550,12
20250401,143400,154645525,48550,48550,48550,48550,1
20250401,143300,154596975,48550,48550,48550,48550,1
20250401,143200,154548425,48550,48550,48550,48550,16
20250401,143100,153771625,48550,48550,48550,48550,1
20250401,143000,153723075,48550,48550,48550,48550,1
20250401,142900,153674525,48450,48450,48450,48450,0
20250401,142800,153674525,48450,48450,48450,48450,0
20250401,142700,153674525,48450,48500,48500,48450,11
20250401,142600,153141525,48500,48550,48550,48500,2
20250401,142500,153044475,48550,48550,48550,48550,0
20250401,142400,153044475,48550,48550,48550,48550,1
20250401,142300,152995925,48550,48550,48550,48550,1
20250401,142200,152947375,48550,48550,48550,48550,1
20250401,142100,152898825,48550,48550,48550,48550,1
20250401,142000,152850275,48550,48550,48550,48550,12
20250401,141900,152267675,48550,48550,48550,48550,1
20250401,141800,152219125,48550,48550,48550,48550,16
20250401,141700,151442325,48550,48550,48550,48550,1
20250401,141600,151393775,48550,48550,48550,48550,1
20250401,141500,151345225,48550,48550,48550,48550,0
20250401,141400,151345225,48550,48550,48550,48550,0
20250401,141300,151345225,48550,48550,48550,48550,0
20250401,141200,151345225,48550,48550,48550,48550,0
20250401,141100,151345225,48550,48550,48550,48550,1
20250401,141000,151296675,48500,48500,48500,48500,0
20250401,140900,151296675,48500,48500,48500,48500,0
20250401,140800,151296675,48500,48500,48500,48500,0
20250401,140700,151296675,48500,48500,48500,48500,0
20250401,140600,151296675,48500,48500,48500,48500,0
20250401,140500,151296675,48500,48500,48500,48500,0
20250401,140400,151296675,48500,48500,48500,48500,0
20250401,140300,151296675,48500,48500,48500,48500,0
20250401,140200,151296675,48500,48500,48500,48500,0
20250401,140100,151296675,48500,48500,48500,48500,0
20250401,140000,151296675,48500,48500,48500,48500,75
20250401,135900,147659175,48500,48500,48500,48500,0
20250401,135800,147659175,48500,48500,48500,48500,0
20250401,135700,147659175,48500,48500,48500,48500,0
20250401,135600,147659175,48500,48500,48500,48500,0
20250401,135500,147659175,48500,48500,48500,48500,0
20250401,135400,147659175,48500,48500,48500,48500,0
20250401,135300,147659175,48500,48500,48500,48500,0
20250401,135200,147659175,48500,48500,48500,48500,0
20250401,135100,147659175,48500,48500,48500,48500,0
20250401,135000,147659175,48500,48500,48500,48500,0
20250401,134900,147659175,48500,48500,48500,48500,0
20250401,134800,147659175,48500,48500,48500,48500,6
20250401,134700,147368175,48450,48450,48450,48450,0
20250401,134600,147368175,48450,48450,48450,48450,0
20250401,134500,147368175,48450,48450,48450,48450,46
20250401,134400,145139475,48400,48400,48400,48400,0
20250401,134300,145139475,48400,48400,48400,48400,0
20250401,134200,145139475,48400,48400,48400,48400,0
20250401,134100,145139475,48400,48400,48400,48400,1
20250401,134000,145091075,48450,48450,48450,48450,0
20250401,133900,145091075,48450,48450,48450,48450,0
20250401,133800,145091075,48450,48450,48450,48450,0
20250401,133700,145091075,48450,48450,48450,48450,0
20250401,133600,145091075,48450,48450,48450,48450,0
20250401,133500,145091075,48450,48450,48450,48450,0
20250401,133400,145091075,48450,48450,48450,48450,0
20250401,133300,145091075,48450,48350,48450,48350,232
20250401,133200,133861625,48250,48250,48250,48250,0
20250401,133100,133861625,48250,48250,48250,48250,0
20250401,133000,133861625,48250,48250,48250,48250,0
20250401,132900,133861625,48250,48250,48250,48250,6
20250401,132800,133572125,48100,48100,48100,48100,0
20250401,132700,133572125,48100,48100,48100,48100,0
20250401,132600,133572125,48100,48100,48100,48100,0
20250401,132500,133572125,48100,48100,48100,48100,0
20250401,132400,133572125,48100,48100,48100,48100,0
20250401,132300,133572125,48100,48100,48100,48100,5
20250401,132200,133331625,48100,48100,48100,48100,0
20250401,132100,133331625,48100,48200,48200,48100,696
20250401,132000,99851675,48200,48200,48200,48200,10
20250401,131900,99369675,48200,48150,48200,48150,9
20250401,131800,98936025,48150,48150,48150,48150,0
20250401,131700,98936025,48150,48150,48150,48150,19
20250401,131600,98021175,48150,48150,48150,48150,0
20250401,131500,98021175,48150,48150,48150,48150,7
20250401,131400,97684125,48200,48200,48200,48200,14
20250401,131300,97009325,48200,48200,48200,48200,0
20250401,131200,97009325,48200,48200,48200,48200,10
20250401,131100,96527325,48300,48300,48300,48300,0
20250401,131000,96527325,48300,48150,48300,48150,13
20250401,130900,95900175,48150,48150,48200,48150,17
20250401,130800,95081375,48150,48150,48150,48150,0
20250401,130700,95081375,48150,48150,48150,48150,4
20250401,130600,94888775,48200,48200,48200,48200,9
20250401,130500,94454975,48200,48200,48200,48200,4
20250401,130400,94262175,48150,48150,48150,48150,8
20250401,130300,93876975,48150,48150,48150,48150,14
20250401,130200,93202875,48150,48150,48150,48150,9
20250401,130100,92769525,48150,48150,48150,48150,15
20250401,130000,92047275,48200,48200,48200,48200,0
20250401,125900,92047275,48200,48150,48200,48150,5
20250401,125800,91806475,48150,48150,48150,48150,9
20250401,125700,91373125,48200,48200,48200,48200,0
20250401,125600,91373125,48200,48200,48200,48200,6
20250401,125500,91083925,48200,48150,48200,48150,17
20250401,125400,90264675,48200,48200,48200,48200,0
20250401,125300,90264675,48200,48150,48200,48150,6
20250401,125200,89975675,48300,48300,48300,48300,1
20250401,125100,89927375,48300,48250,48300,48250,7
20250401,125000,89589375,48200,48200,48200,48200,19
20250401,124900,88673575,48200,48200,48200,48200,0
20250401,124800,88673575,48200,48200,48200,48200,3
20250401,124700,88528975,48250,48250,48250,48250,8
20250401,124600,88142975,48300,48200,48300,48200,45
20250401,124500,85971475,48175,48175,48175,48175,8
20250401,124400,85586075,48175,48150,48175,48150,15
20250401,124300,84863675,48125,48125,48125,48125,4
20250401,124200,84671175,48100,48150,48150,48100,8
20250401,124100,84286275,48150,48150,48150,48150,0
20250401,124000,84286275,48150,48150,48150,48150,3
20250401,123900,84141825,48150,48150,48150,48150,14
20250401,123800,83467725,48150,48150,48150,48150,0
20250401,123700,83467725,48150,48150,48150,48150,12
20250401,123600,82889925,48100,48100,48100,48100,14
20250401,123500,82216525,48100,48100,48100,48100,8
20250401,123400,81831725,48100,48100,48100,48100,3
20250401,123300,81687425,48150,48150,48150,48150,5
20250401,123200,81446675,48150,48150,48200,48150,9
20250401,123100,81013225,48150,48100,48150,48100,20
20250401,123000,80050775,48100,48100,48100,48100,0
20250401,122900,80050775,48100,48100,48100,48100,4
20250401,122800,79858375,48100,48100,48100,48100,6
20250401,122700,79569775,48150,48100,48150,48100,7
20250401,122600,79232875,48150,48150,48150,48150,2
20250401,122500,79136575,48150,48200,48200,48150,9
20250401,122400,78703175,48150,48200,48200,48150,7
20250401,122300,78366075,48150,48150,48150,48150,8
20250401,122200,77980875,48150,48150,48150,48150,7
20250401,122100,77643825,48150,48150,48150,48150,3
20250401,122000,77499375,48150,48100,48150,48100,11
20250401,121900,76969925,48100,48100,48100,48100,0
20250401,121800,76969925,48100,48100,48100,48100,15
20250401,121700,76248425,48250,48150,48250,48150,11
20250401,121600,75718425,48100,48100,48100,48100,3
20250401,121500,75574125,48150,48150,48150,48150,1
20250401,121400,75525975,48100,48150,48150,48100,13
20250401,121300,74900625,48250,48250,48250,48250,0
20250401,121200,74900625,48250,48050,48250,48050,29
20250401,121100,73504375,48100,48100,48100,48100,5
20250401,121000,73263875,48100,48100,48100,48100,1
20250401,120900,73215775,48150,48100,48150,48100,15
20250401,120800,72494225,48100,48100,48100,48100,4
20250401,120700,72301825,48100,48100,48100,48100,6
20250401,120600,72013225,48100,48100,48100,48100,7
20250401,120500,71676525,48100,48100,48100,48100,4
20250401,120400,71484125,48150,48100,48150,48100,4
20250401,120300,71291675,48100,48100,48100,48100,11
20250401,120200,70762575,48100,48100,48100,48100,4
20250401,120100,70570175,48100,48100,48100,48100,14
20250401,120000,69896775,48100,48050,48100,48050,16
20250401,115900,69127775,48050,48050,48050,48050,4
20250401,115800,68935575,48050,48050,48050,48050,12
20250401,115700,68358975,48050,48050,48050,48050,4
20250401,115600,68166775,48050,48050,48050,48050,0
20250401,115500,68166775,48050,48050,48050,48050,14
20250401,115400,67494075,48050,48050,48050,48050,4
20250401,115300,67301875,48100,48050,48100,48050,3
20250401,115200,67157675,48100,48100,48100,48100,10
20250401,115100,66676675,48100,48100,48100,48100,4
20250401,115000,66484275,48100,48100,48100,48100,11
20250401,114900,65955175,48100,48100,48100,48100,3
20250401,114800,65810875,48100,48100,48100,48100,0
20250401,114700,65810875,48100,48150,48150,48100,8
20250401,114600,65425875,48150,48100,48150,48100,19
20250401,114500,64511175,48100,48100,48100,48100,0
20250401,114400,64511175,48100,48100,48100,48100,17
20250401,114300,63693475,48100,48100,48100,48100,3
20250401,114200,63549175,48100,48100,48100,48100,3
20250401,114100,63404875,48100,48100,48100,48100,14
20250401,114000,62731475,48150,48150,48150,48150,0
20250401,113900,62731475,48150,48150,48150,48150,10
20250401,113800,62249975,48250,48100,48250,48100,19
20250401,113700,61335125,48100,48100,48100,48100,0
20250401,113600,61335125,48100,48100,48100,48100,3
20250401,113500,61190825,48250,48100,48250,48100,16
20250401,113400,60420175,48100,48100,48100,48100,1
20250401,113300,60372075,48050,48100,48100,48050,14
20250401,113200,59698875,48100,48100,48100,48100,0
20250401,113100,59698875,48100,48100,48100,48100,19
20250401,113000,58784975,48100,48100,48100,48100,4
20250401,112900,58592575,48100,48100,48100,48100,0
20250401,112800,58592575,48100,48100,48150,48100,15
20250401,112700,57871025,48100,48100,48100,48100,3
20250401,112600,57726725,48150,48150,48150,48150,0
20250401,112500,57726725,48150,48150,48150,48100,21
20250401,112400,56716225,48100,48100,48100,48100,0
20250401,112300,56716225,48100,48100,48100,48100,10
20250401,112200,56235225,48200,48200,48200,48200,3
20250401,112100,56090625,48200,48200,48200,48200,1
20250401,112000,56042425,48150,48100,48150,48100,20
20250401,111900,55079975,48150,48150,48150,48150,0
20250401,111800,55079975,48150,48150,48150,48150,6
20250401,111700,54791075,48100,48100,48100,48100,15
20250401,111600,54069575,48100,48100,48100,48100,0
20250401,111500,54069575,48100,48100,48100,48100,5
20250401,111400,53829075,48100,48100,48100,48100,21
20250401,111300,52818975,48100,48100,48100,48100,0
20250401,111200,52818975,48100,48100,48100,48100,8
20250401,111100,52434175,48100,48100,48100,48100,8
20250401,111000,52049375,48100,48100,48100,48100,1
20250401,110900,52001275,48100,48150,48150,48100,14
20250401,110800,51327325,48150,48150,48150,48150,6
20250401,110700,51038425,48100,48100,48100,48100,3
20250401,110600,50894125,48100,48100,48100,48100,13
20250401,110500,50268825,48250,48250,48250,48250,0
20250401,110400,50268825,48250,48150,48250,48150,10
20250401,110300,49787225,48150,48150,48250,48150,22
20250401,110200,48726725,48150,48150,48150,48150,5
20250401,110100,48485975,48100,48100,48100,48100,10
20250401,110000,48004975,48150,48150,48150,48150,0
20250401,105900,48004975,48150,48150,48150,48150,4
20250401,105800,47812375,48150,48150,48150,48150,16
20250401,105700,47041975,48150,48150,48150,48150,3
20250401,105600,46897525,48150,48150,48150,48150,1
20250401,105500,46849375,48150,48050,48150,48050,20
20250401,105400,45888075,48050,48050,48050,48050,0
20250401,105300,45888075,48050,48050,48050,48050,4
20250401,105200,45695875,48100,48100,48100,48100,13
20250401,105100,45070575,48050,48050,48050,48050,3
20250401,105000,44926425,48050,48050,48050,48050,20
20250401,104900,43965425,48050,48050,48050,48050,7
20250401,104800,43629075,48000,48000,48000,48000,4
20250401,104700,43437075,48000,48050,48050,48000,8
20250401,104600,43052825,48100,48100,48100,48100,0
20250401,104500,43052825,48100,48100,48100,48100,1
20250401,104400,43004725,48050,48100,48150,48050,18
20250401,104300,42139075,48100,48000,48100,48000,11
20250401,104200,41610275,48000,48100,48100,48000,81
20250401,104100,37719325,48150,48150,48150,48150,17
20250401,104000,36900775,48200,48200,48200,48200,1
20250401,103900,36852575,48200,48250,48250,48200,5
20250401,103800,36611525,48400,48400,48400,48400,0
20250401,103700,36611525,48400,48400,48400,48400,0
20250401,103600,36611525,48400,48400,48400,48400,0
20250401,103500,36611525,48400,48400,48400,48400,0
20250401,103400,36611525,48400,48400,48400,48400,0
20250401,103300,36611525,48400,48400,48400,48400,0
20250401,103200,36611525,48400,48400,48400,48400,0
20250401,103100,36611525,48400,48400,48400,48400,0
20250401,103000,36611525,48400,48400,48400,48400,0
20250401,102900,36611525,48400,48400,48400,48400,6
20250401,102800,36321125,48400,48400,48400,48400,3
20250401,102700,36175925,48400,48400,48400,48400,3
20250401,102600,36030725,48300,48300,48300,48300,0
20250401,102500,36030725,48300,48300,48300,48300,0
20250401,102400,36030725,48300,48300,48300,48300,0
20250401,102300,36030725,48300,48300,48300,48300,0
20250401,102200,36030725,48300,48300,48300,48300,0
20250401,102100,36030725,48300,48300,48300,48300,0
20250401,102000,36030725,48300,48300,48300,48300,0
20250401,101900,36030725,48300,48300,48300,48300,0
20250401,101800,36030725,48300,48300,48300,48300,0
20250401,101700,36030725,48300,48250,48300,48250,24
20250401,101600,34872225,48250,48250,48250,48250,0
20250401,101500,34872225,48250,48250,48250,48250,103
20250401,101400,29902475,48150,48150,48150,48150,0
20250401,101300,29902475,48150,48150,48150,48150,2
20250401,101200,29806175,48150,48150,48150,48150,6
20250401,101100,29517275,48150,48150,48150,48150,0
20250401,101000,29517275,48150,48200,48200,48150,10
20250401,100900,29035575,48250,48250,48250,48250,0
20250401,100800,29035575,48250,48250,48250,48250,0
20250401,100700,29035575,48250,48250,48250,48250,0
20250401,100600,29035575,48250,48250,48250,48250,0
20250401,100500,29035575,48250,48250,48250,48250,0
20250401,100400,29035575,48250,48250,48250,48250,0
20250401,100300,29035575,48250,48250,48250,48250,0
20250401,100200,29035575,48250,48250,48250,48250,0
20250401,100100,29035575,48250,48250,48250,48250,0
20250401,100000,29035575,48250,48250,48250,48250,0
20250401,095900,29035575,48250,48250,48250,48250,0
20250401,095800,29035575,48250,48250,48250,48250,2
20250401,095700,28939075,48200,48200,48200,48200,0
20250401,095600,28939075,48200,48250,48250,48200,4
20250401,095500,28746175,48250,48250,48250,48250,6
20250401,095400,28456675,48250,48250,48250,48250,0
20250401,095300,28456675,48250,48250,48250,48250,1
20250401,095200,28408425,48200,48200,48200,48200,0
20250401,095100,28408425,48200,48250,48250,48200,24
20250401,095000,27251025,48250,48250,48250,48250,3
20250401,094900,27106275,48300,48300,48300,48300,10
20250401,094800,26623275,48300,48300,48300,48300,2
20250401,094700,26526675,48250,48250,48250,48250,0
20250401,094600,26526675,48250,48250,48250,48250,0
20250401,094500,26526675,48250,48250,48250,48250,0
20250401,094400,26526675,48250,48250,48250,48250,4
20250401,094300,26333675,48400,48400,48400,48400,0
20250401,094200,26333675,48400,48400,48400,48400,0
20250401,094100,26333675,48400,48400,48400,48400,0
20250401,094000,26333675,48400,48400,48400,48400,0
20250401,093900,26333675,48400,48400,48400,48400,0
20250401,093800,26333675,48400,48400,48400,48400,1
20250401,093700,26285275,48400,48400,48400,48400,2
20250401,093600,26188475,48250,48250,48250,48250,0
20250401,093500,26188475,48250,48400,48400,48250,2
20250401,093400,26091825,48250,48250,48250,48250,0
20250401,093300,26091825,48250,48300,48300,48250,4
20250401,093200,25898775,48250,48250,48250,48250,0
20250401,093100,25898775,48250,48300,48400,48250,6
20250401,093000,25608925,48400,48400,48400,48400,1
20250401,092900,25560525,48300,48300,48300,48300,5
20250401,092800,25319025,48350,48350,48350,48350,10
20250401,092700,24835525,48450,48450,48450,48450,1
20250401,092600,24787075,48400,48400,48400,48400,0
20250401,092500,24787075,48400,48450,48450,48400,17
20250401,092400,23964125,48500,48550,48550,48500,22
20250401,092300,22897025,48550,48550,48550,48450,17
20250401,092200,22072175,48550,48550,48550,48550,3
20250401,092100,21926525,48575,48575,48575,48575,0
20250401,092000,21926525,48575,48575,48575,48575,0
20250401,091900,21926525,48575,48575,48575,48575,0
20250401,091800,21926525,48575,48575,48575,48575,0
20250401,091700,21926525,48575,48575,48575,48575,0
20250401,091600,21926525,48575,48575,48575,48575,5
20250401,091500,21683650,48550,48500,48550,48500,20
20250401,091400,20713150,48450,48450,48450,48450,23
20250401,091300,19598800,48450,48450,48450,48450,1
20250401,091200,19550350,48500,48500,48500,48500,0
20250401,091100,19550350,48500,48400,48500,48400,23
20250401,091000,18435950,48350,48350,48350,48350,10
20250401,090900,17952450,48050,48100,48100,48050,6
20250401,090800,17664050,48400,48250,48400,48250,76
20250401,090700,13993350,48200,48300,48300,47550,137
20250401,090600,7437950,48000,48450,48450,47500,111
20250401,090500,2132650,48450,48450,48450,48450,1
20250401,090400,2084200,48450,48450,48450,48450,2
20250401,090300,1987300,48450,48450,48450,48450,0
20250401,090200,1987300,48450,48450,48450,48450,0
20250401,090100,1987300,48450,48450,48450,48450,0
20250401,090000,1987300,48450,48500,48500,48450,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 184184625 48400 48400 48400 48400 44
3 20250401 185400 184184625 48400 48400 48400 48400 0
4 20250401 185300 184184625 48400 48400 48400 48400 0
5 20250401 185200 184184625 48400 48400 48400 48400 0
6 20250401 185100 184184625 48400 48400 48400 48400 0
7 20250401 185000 184184625 48400 48400 48400 48400 0
8 20250401 184900 184184625 48400 48400 48400 48400 0
9 20250401 184800 184184625 48400 48400 48400 48400 0
10 20250401 184700 184184625 48400 48400 48400 48400 0
11 20250401 184600 184184625 48400 48400 48400 48400 0
12 20250401 184500 184184625 48400 48400 48400 48400 0
13 20250401 184400 184184625 48400 48400 48400 48400 0
14 20250401 184300 184184625 48400 48400 48400 48400 0
15 20250401 184200 184184625 48400 48400 48400 48400 0
16 20250401 184100 184184625 48400 48400 48400 48400 0
17 20250401 184000 184184625 48400 48400 48400 48400 0
18 20250401 183900 184184625 48400 48400 48400 48400 0
19 20250401 183800 184184625 48400 48400 48400 48400 0
20 20250401 183700 184184625 48400 48400 48400 48400 0
21 20250401 183600 184184625 48400 48400 48400 48400 0
22 20250401 183500 184184625 48400 48400 48400 48400 0
23 20250401 183400 184184625 48400 48400 48400 48400 0
24 20250401 183300 184184625 48400 48400 48400 48400 0
25 20250401 183200 184184625 48400 48400 48400 48400 0
26 20250401 183100 184184625 48400 48400 48400 48400 0
27 20250401 183000 184184625 48400 48400 48400 48400 0
28 20250401 182900 184184625 48400 48400 48400 48400 0
29 20250401 182800 184184625 48400 48400 48400 48400 0
30 20250401 182700 184184625 48400 48400 48400 48400 0
31 20250401 182600 184184625 48400 48400 48400 48400 0
32 20250401 182500 184184625 48400 48400 48400 48400 44
33 20250401 182400 184184625 48400 48400 48400 48400 0
34 20250401 182300 184184625 48400 48400 48400 48400 0
35 20250401 182200 184184625 48400 48400 48400 48400 0
36 20250401 182100 184184625 48400 48400 48400 48400 0
37 20250401 182000 184184625 48400 48400 48400 48400 0
38 20250401 181900 184184625 48400 48400 48400 48400 0
39 20250401 181800 184184625 48400 48400 48400 48400 0
40 20250401 181700 184184625 48400 48400 48400 48400 0
41 20250401 181600 184184625 48400 48400 48400 48400 0
42 20250401 181500 184184625 48400 48400 48400 48400 0
43 20250401 181400 184184625 48400 48400 48400 48400 0
44 20250401 181300 184184625 48400 48400 48400 48400 0
45 20250401 181200 184184625 48400 48400 48400 48400 0
46 20250401 181100 184184625 48400 48400 48400 48400 0
47 20250401 181000 184184625 48400 48400 48400 48400 0
48 20250401 180900 184184625 48400 48400 48400 48400 0
49 20250401 180800 184184625 48400 48400 48400 48400 0
50 20250401 180700 184184625 48400 48400 48400 48400 0
51 20250401 180600 184184625 48400 48400 48400 48400 0
52 20250401 180500 184184625 48400 48400 48400 48400 0
53 20250401 180400 184184625 48400 48400 48400 48400 0
54 20250401 180300 184184625 48400 48400 48400 48400 0
55 20250401 180200 184184625 48400 48400 48400 48400 0
56 20250401 180100 184184625 48400 48400 48400 48400 0
57 20250401 180000 184184625 48400 48400 48400 48400 0
58 20250401 175900 184184625 48400 48400 48400 48400 0
59 20250401 175800 184184625 48400 48400 48400 48400 0
60 20250401 175700 184184625 48400 48400 48400 48400 0
61 20250401 175600 184184625 48400 48400 48400 48400 0
62 20250401 175500 184184625 48400 48400 48400 48400 44
63 20250401 175400 184184625 48400 48400 48400 48400 0
64 20250401 175300 184184625 48400 48400 48400 48400 0
65 20250401 175200 184184625 48400 48400 48400 48400 0
66 20250401 175100 184184625 48400 48400 48400 48400 0
67 20250401 175000 184184625 48400 48400 48400 48400 0
68 20250401 174900 184184625 48400 48400 48400 48400 0
69 20250401 174800 184184625 48400 48400 48400 48400 0
70 20250401 174700 184184625 48400 48400 48400 48400 0
71 20250401 174600 184184625 48400 48400 48400 48400 0
72 20250401 174500 184184625 48400 48400 48400 48400 0
73 20250401 174400 184184625 48400 48400 48400 48400 0
74 20250401 174300 184184625 48400 48400 48400 48400 0
75 20250401 174200 184184625 48400 48400 48400 48400 0
76 20250401 174100 184184625 48400 48400 48400 48400 0
77 20250401 174000 184184625 48400 48400 48400 48400 0
78 20250401 173900 184184625 48400 48400 48400 48400 0
79 20250401 173800 184184625 48400 48400 48400 48400 0
80 20250401 173700 184184625 48400 48400 48400 48400 0
81 20250401 173600 184184625 48400 48400 48400 48400 0
82 20250401 173500 184184625 48400 48400 48400 48400 0
83 20250401 173400 184184625 48400 48400 48400 48400 0
84 20250401 173300 184184625 48400 48400 48400 48400 0
85 20250401 173200 184184625 48400 48400 48400 48400 0
86 20250401 173100 184184625 48400 48400 48400 48400 0
87 20250401 173000 184184625 48400 48400 48400 48400 0
88 20250401 172900 184184625 48400 48400 48400 48400 0
89 20250401 172800 184184625 48400 48400 48400 48400 0
90 20250401 172700 184184625 48400 48400 48400 48400 0
91 20250401 172600 184184625 48400 48400 48400 48400 0
92 20250401 172500 184184625 48400 48400 48400 48400 44
93 20250401 172400 184184625 48400 48400 48400 48400 0
94 20250401 172300 184184625 48400 48400 48400 48400 0
95 20250401 172200 184184625 48400 48400 48400 48400 0
96 20250401 172100 184184625 48400 48400 48400 48400 0
97 20250401 172000 184184625 48400 48400 48400 48400 0
98 20250401 171900 184184625 48400 48400 48400 48400 0
99 20250401 171800 184184625 48400 48400 48400 48400 0
100 20250401 171700 184184625 48400 48400 48400 48400 0
101 20250401 171600 184184625 48400 48400 48400 48400 0
102 20250401 171500 184184625 48400 48400 48400 48400 0
103 20250401 171400 184184625 48400 48400 48400 48400 0
104 20250401 171300 184184625 48400 48400 48400 48400 0
105 20250401 171200 184184625 48400 48400 48400 48400 0
106 20250401 171100 184184625 48400 48400 48400 48400 0
107 20250401 171000 184184625 48400 48400 48400 48400 0
108 20250401 170900 184184625 48400 48400 48400 48400 0
109 20250401 170800 184184625 48400 48400 48400 48400 0
110 20250401 170700 184184625 48400 48400 48400 48400 0
111 20250401 170600 184184625 48400 48400 48400 48400 0
112 20250401 170500 184184625 48400 48400 48400 48400 0
113 20250401 170400 184184625 48400 48400 48400 48400 0
114 20250401 170300 184184625 48400 48400 48400 48400 0
115 20250401 170200 184184625 48400 48400 48400 48400 0
116 20250401 170100 184184625 48400 48400 48400 48400 0
117 20250401 170000 184184625 48400 48400 48400 48400 0
118 20250401 165900 184184625 48400 48400 48400 48400 0
119 20250401 165800 184184625 48400 48400 48400 48400 0
120 20250401 165700 184184625 48400 48400 48400 48400 0
121 20250401 165600 184184625 48400 48400 48400 48400 0
122 20250401 165500 184184625 48400 48400 48400 48400 44
123 20250401 165400 184184625 48400 48400 48400 48400 0
124 20250401 165300 184184625 48400 48400 48400 48400 0
125 20250401 165200 184184625 48400 48400 48400 48400 0
126 20250401 165100 184184625 48400 48400 48400 48400 0
127 20250401 165000 184184625 48400 48400 48400 48400 0
128 20250401 164900 184184625 48400 48400 48400 48400 0
129 20250401 164800 184184625 48400 48400 48400 48400 0
130 20250401 164700 184184625 48400 48400 48400 48400 0
131 20250401 164600 184184625 48400 48400 48400 48400 0
132 20250401 164500 184184625 48400 48400 48400 48400 0
133 20250401 164400 184184625 48400 48400 48400 48400 0
134 20250401 164300 184184625 48400 48400 48400 48400 0
135 20250401 164200 184184625 48400 48400 48400 48400 0
136 20250401 164100 184184625 48400 48400 48400 48400 0
137 20250401 164000 184184625 48400 48400 48400 48400 0
138 20250401 163900 184184625 48400 48400 48400 48400 0
139 20250401 163800 184184625 48400 48400 48400 48400 0
140 20250401 163700 184184625 48400 48400 48400 48400 0
141 20250401 163600 184184625 48400 48400 48400 48400 0
142 20250401 163500 184184625 48400 48400 48400 48400 0
143 20250401 163400 184184625 48400 48400 48400 48400 0
144 20250401 163300 184184625 48400 48400 48400 48400 0
145 20250401 163200 184184625 48400 48400 48400 48400 0
146 20250401 163100 184184625 48400 48400 48400 48400 0
147 20250401 163000 184184625 48400 48400 48400 48400 0
148 20250401 162900 184184625 48400 48400 48400 48400 0
149 20250401 162800 184184625 48400 48400 48400 48400 0
150 20250401 162700 184184625 48400 48400 48400 48400 0
151 20250401 162600 184184625 48400 48400 48400 48400 0
152 20250401 162500 184184625 48400 48400 48400 48400 44
153 20250401 162400 184184625 48400 48400 48400 48400 0
154 20250401 162300 184184625 48400 48400 48400 48400 0
155 20250401 162200 184184625 48400 48400 48400 48400 0
156 20250401 162100 184184625 48400 48400 48400 48400 0
157 20250401 162000 184184625 48400 48400 48400 48400 0
158 20250401 161900 184184625 48400 48400 48400 48400 0
159 20250401 161800 184184625 48400 48400 48400 48400 0
160 20250401 161700 184184625 48400 48400 48400 48400 0
161 20250401 161600 184184625 48400 48400 48400 48400 0
162 20250401 161500 184184625 48400 48400 48400 48400 0
163 20250401 161400 184184625 48400 48400 48400 48400 0
164 20250401 161300 184184625 48400 48400 48400 48400 0
165 20250401 161200 184184625 48400 48400 48400 48400 0
166 20250401 161100 184184625 48400 48400 48400 48400 0
167 20250401 161000 184184625 48400 48400 48400 48400 0
168 20250401 160900 184184625 48400 48400 48400 48400 0
169 20250401 160800 184184625 48400 48400 48400 48400 0
170 20250401 160700 184184625 48400 48400 48400 48400 0
171 20250401 160600 184184625 48400 48400 48400 48400 0
172 20250401 160500 184184625 48400 48400 48400 48400 0
173 20250401 160400 184184625 48400 48400 48400 48400 0
174 20250401 160300 184184625 48400 48400 48400 48400 0
175 20250401 160200 184184625 48400 48400 48400 48400 0
176 20250401 160100 184184625 48400 48400 48400 48400 0
177 20250401 160000 184184625 48400 48400 48400 48400 0
178 20250401 155900 184184625 48400 48400 48400 48400 0
179 20250401 155800 184184625 48400 48400 48400 48400 0
180 20250401 155700 184184625 48400 48400 48400 48400 0
181 20250401 155600 184184625 48400 48400 48400 48400 0
182 20250401 155500 184184625 48400 48400 48400 48400 44
183 20250401 155400 184184625 48400 48400 48400 48400 0
184 20250401 155300 184184625 48400 48400 48400 48400 0
185 20250401 155200 184184625 48400 48400 48400 48400 0
186 20250401 155100 184184625 48400 48400 48400 48400 0
187 20250401 155000 184184625 48400 48400 48400 48400 0
188 20250401 154900 184184625 48400 48400 48400 48400 0
189 20250401 154800 184184625 48400 48400 48400 48400 0
190 20250401 154700 184184625 48400 48400 48400 48400 0
191 20250401 154600 184184625 48400 48400 48400 48400 0
192 20250401 154500 184184625 48400 48400 48400 48400 0
193 20250401 154400 184184625 48400 48400 48400 48400 0
194 20250401 154300 184184625 48400 48400 48400 48400 0
195 20250401 154200 184184625 48400 48400 48400 48400 0
196 20250401 154100 184184625 48400 48400 48400 48400 0
197 20250401 154000 184184625 48400 48400 48400 48400 0
198 20250401 153900 184184625 48400 48400 48400 48400 0
199 20250401 153800 184184625 48400 48400 48400 48400 0
200 20250401 153700 184184625 48400 48400 48400 48400 0
201 20250401 153600 184184625 48400 48400 48400 48400 0
202 20250401 153500 184184625 48400 48400 48400 48400 0
203 20250401 153400 184184625 48400 48400 48400 48400 0
204 20250401 153300 184184625 48400 48400 48400 48400 0
205 20250401 153200 184184625 48400 48400 48400 48400 0
206 20250401 153100 184184625 48400 48400 48400 48400 0
207 20250401 153000 184184625 48400 48400 48400 48400 44
208 20250401 152900 182055025 48550 48550 48550 48550 0
209 20250401 152800 182055025 48550 48550 48550 48550 0
210 20250401 152700 182055025 48550 48550 48550 48550 0
211 20250401 152600 182055025 48550 48550 48550 48550 0
212 20250401 152500 182055025 48550 48550 48550 48550 0
213 20250401 152400 182055025 48550 48550 48550 48550 0
214 20250401 152300 182055025 48550 48550 48550 48550 0
215 20250401 152200 182055025 48550 48550 48550 48550 0
216 20250401 152100 182055025 48550 48550 48550 48550 0
217 20250401 152000 182055025 48550 48550 48550 48550 0
218 20250401 151900 182055025 48550 48550 48550 48550 3
219 20250401 151800 181909375 48550 48550 48550 48550 1
220 20250401 151700 181860825 48450 48450 48450 48450 9
221 20250401 151600 181424775 48250 48300 48500 48250 43
222 20250401 151500 179348475 48350 48350 48350 48350 9
223 20250401 151400 178913325 48400 48400 48400 48400 0
224 20250401 151300 178913325 48400 48450 48450 48400 15
225 20250401 151200 178187225 48500 48500 48500 48500 3
226 20250401 151100 178041725 48500 48500 48500 48500 0
227 20250401 151000 178041725 48500 48500 48500 48500 1
228 20250401 150900 177993225 48500 48500 48500 48500 9
229 20250401 150800 177556725 48500 48500 48500 48500 0
230 20250401 150700 177556725 48500 48500 48500 48500 1
231 20250401 150600 177508225 48500 48500 48500 48500 1
232 20250401 150500 177459725 48500 48500 48500 48500 1
233 20250401 150400 177411225 48500 48500 48500 48500 1
234 20250401 150300 177362725 48450 48500 48500 48450 3
235 20250401 150200 177217325 48500 48500 48500 48500 2
236 20250401 150100 177120325 48500 48500 48500 48500 1
237 20250401 150000 177071825 48500 48500 48500 48500 1
238 20250401 145900 177023325 48450 48450 48450 48450 0
239 20250401 145800 177023325 48450 48450 48450 48450 2
240 20250401 145700 176926425 48450 48450 48450 48450 0
241 20250401 145600 176926425 48450 48450 48450 48450 1
242 20250401 145500 176877975 48450 48450 48450 48450 1
243 20250401 145400 176829525 48450 48400 48450 48100 101
244 20250401 145300 171962925 48450 48450 48450 48450 1
245 20250401 145200 171914475 48450 48450 48450 48450 1
246 20250401 145100 171866025 48450 48450 48450 48450 7
247 20250401 145000 171526875 48450 48500 48500 48450 21
248 20250401 144900 170508875 48500 48500 48500 48500 1
249 20250401 144800 170460375 48500 48500 48500 48500 1
250 20250401 144700 170411875 48500 48500 48500 48500 3
251 20250401 144600 170266375 48500 48500 48500 48500 1
252 20250401 144500 170217875 48500 48450 48500 48450 3
253 20250401 144400 170072475 48500 48500 48500 48500 1
254 20250401 144300 170023975 48500 48500 48500 48500 0
255 20250401 144200 170023975 48500 48500 48500 48500 0
256 20250401 144100 170023975 48500 48300 48500 48050 102
257 20250401 144000 165113075 48100 48250 48250 48100 100
258 20250401 143900 160295575 48200 48600 48600 48200 104
259 20250401 143800 155276725 48600 48600 48600 48600 1
260 20250401 143700 155228125 48550 48550 48550 48550 0
261 20250401 143600 155228125 48550 48550 48550 48550 0
262 20250401 143500 155228125 48550 48550 48550 48550 12
263 20250401 143400 154645525 48550 48550 48550 48550 1
264 20250401 143300 154596975 48550 48550 48550 48550 1
265 20250401 143200 154548425 48550 48550 48550 48550 16
266 20250401 143100 153771625 48550 48550 48550 48550 1
267 20250401 143000 153723075 48550 48550 48550 48550 1
268 20250401 142900 153674525 48450 48450 48450 48450 0
269 20250401 142800 153674525 48450 48450 48450 48450 0
270 20250401 142700 153674525 48450 48500 48500 48450 11
271 20250401 142600 153141525 48500 48550 48550 48500 2
272 20250401 142500 153044475 48550 48550 48550 48550 0
273 20250401 142400 153044475 48550 48550 48550 48550 1
274 20250401 142300 152995925 48550 48550 48550 48550 1
275 20250401 142200 152947375 48550 48550 48550 48550 1
276 20250401 142100 152898825 48550 48550 48550 48550 1
277 20250401 142000 152850275 48550 48550 48550 48550 12
278 20250401 141900 152267675 48550 48550 48550 48550 1
279 20250401 141800 152219125 48550 48550 48550 48550 16
280 20250401 141700 151442325 48550 48550 48550 48550 1
281 20250401 141600 151393775 48550 48550 48550 48550 1
282 20250401 141500 151345225 48550 48550 48550 48550 0
283 20250401 141400 151345225 48550 48550 48550 48550 0
284 20250401 141300 151345225 48550 48550 48550 48550 0
285 20250401 141200 151345225 48550 48550 48550 48550 0
286 20250401 141100 151345225 48550 48550 48550 48550 1
287 20250401 141000 151296675 48500 48500 48500 48500 0
288 20250401 140900 151296675 48500 48500 48500 48500 0
289 20250401 140800 151296675 48500 48500 48500 48500 0
290 20250401 140700 151296675 48500 48500 48500 48500 0
291 20250401 140600 151296675 48500 48500 48500 48500 0
292 20250401 140500 151296675 48500 48500 48500 48500 0
293 20250401 140400 151296675 48500 48500 48500 48500 0
294 20250401 140300 151296675 48500 48500 48500 48500 0
295 20250401 140200 151296675 48500 48500 48500 48500 0
296 20250401 140100 151296675 48500 48500 48500 48500 0
297 20250401 140000 151296675 48500 48500 48500 48500 75
298 20250401 135900 147659175 48500 48500 48500 48500 0
299 20250401 135800 147659175 48500 48500 48500 48500 0
300 20250401 135700 147659175 48500 48500 48500 48500 0
301 20250401 135600 147659175 48500 48500 48500 48500 0
302 20250401 135500 147659175 48500 48500 48500 48500 0
303 20250401 135400 147659175 48500 48500 48500 48500 0
304 20250401 135300 147659175 48500 48500 48500 48500 0
305 20250401 135200 147659175 48500 48500 48500 48500 0
306 20250401 135100 147659175 48500 48500 48500 48500 0
307 20250401 135000 147659175 48500 48500 48500 48500 0
308 20250401 134900 147659175 48500 48500 48500 48500 0
309 20250401 134800 147659175 48500 48500 48500 48500 6
310 20250401 134700 147368175 48450 48450 48450 48450 0
311 20250401 134600 147368175 48450 48450 48450 48450 0
312 20250401 134500 147368175 48450 48450 48450 48450 46
313 20250401 134400 145139475 48400 48400 48400 48400 0
314 20250401 134300 145139475 48400 48400 48400 48400 0
315 20250401 134200 145139475 48400 48400 48400 48400 0
316 20250401 134100 145139475 48400 48400 48400 48400 1
317 20250401 134000 145091075 48450 48450 48450 48450 0
318 20250401 133900 145091075 48450 48450 48450 48450 0
319 20250401 133800 145091075 48450 48450 48450 48450 0
320 20250401 133700 145091075 48450 48450 48450 48450 0
321 20250401 133600 145091075 48450 48450 48450 48450 0
322 20250401 133500 145091075 48450 48450 48450 48450 0
323 20250401 133400 145091075 48450 48450 48450 48450 0
324 20250401 133300 145091075 48450 48350 48450 48350 232
325 20250401 133200 133861625 48250 48250 48250 48250 0
326 20250401 133100 133861625 48250 48250 48250 48250 0
327 20250401 133000 133861625 48250 48250 48250 48250 0
328 20250401 132900 133861625 48250 48250 48250 48250 6
329 20250401 132800 133572125 48100 48100 48100 48100 0
330 20250401 132700 133572125 48100 48100 48100 48100 0
331 20250401 132600 133572125 48100 48100 48100 48100 0
332 20250401 132500 133572125 48100 48100 48100 48100 0
333 20250401 132400 133572125 48100 48100 48100 48100 0
334 20250401 132300 133572125 48100 48100 48100 48100 5
335 20250401 132200 133331625 48100 48100 48100 48100 0
336 20250401 132100 133331625 48100 48200 48200 48100 696
337 20250401 132000 99851675 48200 48200 48200 48200 10
338 20250401 131900 99369675 48200 48150 48200 48150 9
339 20250401 131800 98936025 48150 48150 48150 48150 0
340 20250401 131700 98936025 48150 48150 48150 48150 19
341 20250401 131600 98021175 48150 48150 48150 48150 0
342 20250401 131500 98021175 48150 48150 48150 48150 7
343 20250401 131400 97684125 48200 48200 48200 48200 14
344 20250401 131300 97009325 48200 48200 48200 48200 0
345 20250401 131200 97009325 48200 48200 48200 48200 10
346 20250401 131100 96527325 48300 48300 48300 48300 0
347 20250401 131000 96527325 48300 48150 48300 48150 13
348 20250401 130900 95900175 48150 48150 48200 48150 17
349 20250401 130800 95081375 48150 48150 48150 48150 0
350 20250401 130700 95081375 48150 48150 48150 48150 4
351 20250401 130600 94888775 48200 48200 48200 48200 9
352 20250401 130500 94454975 48200 48200 48200 48200 4
353 20250401 130400 94262175 48150 48150 48150 48150 8
354 20250401 130300 93876975 48150 48150 48150 48150 14
355 20250401 130200 93202875 48150 48150 48150 48150 9
356 20250401 130100 92769525 48150 48150 48150 48150 15
357 20250401 130000 92047275 48200 48200 48200 48200 0
358 20250401 125900 92047275 48200 48150 48200 48150 5
359 20250401 125800 91806475 48150 48150 48150 48150 9
360 20250401 125700 91373125 48200 48200 48200 48200 0
361 20250401 125600 91373125 48200 48200 48200 48200 6
362 20250401 125500 91083925 48200 48150 48200 48150 17
363 20250401 125400 90264675 48200 48200 48200 48200 0
364 20250401 125300 90264675 48200 48150 48200 48150 6
365 20250401 125200 89975675 48300 48300 48300 48300 1
366 20250401 125100 89927375 48300 48250 48300 48250 7
367 20250401 125000 89589375 48200 48200 48200 48200 19
368 20250401 124900 88673575 48200 48200 48200 48200 0
369 20250401 124800 88673575 48200 48200 48200 48200 3
370 20250401 124700 88528975 48250 48250 48250 48250 8
371 20250401 124600 88142975 48300 48200 48300 48200 45
372 20250401 124500 85971475 48175 48175 48175 48175 8
373 20250401 124400 85586075 48175 48150 48175 48150 15
374 20250401 124300 84863675 48125 48125 48125 48125 4
375 20250401 124200 84671175 48100 48150 48150 48100 8
376 20250401 124100 84286275 48150 48150 48150 48150 0
377 20250401 124000 84286275 48150 48150 48150 48150 3
378 20250401 123900 84141825 48150 48150 48150 48150 14
379 20250401 123800 83467725 48150 48150 48150 48150 0
380 20250401 123700 83467725 48150 48150 48150 48150 12
381 20250401 123600 82889925 48100 48100 48100 48100 14
382 20250401 123500 82216525 48100 48100 48100 48100 8
383 20250401 123400 81831725 48100 48100 48100 48100 3
384 20250401 123300 81687425 48150 48150 48150 48150 5
385 20250401 123200 81446675 48150 48150 48200 48150 9
386 20250401 123100 81013225 48150 48100 48150 48100 20
387 20250401 123000 80050775 48100 48100 48100 48100 0
388 20250401 122900 80050775 48100 48100 48100 48100 4
389 20250401 122800 79858375 48100 48100 48100 48100 6
390 20250401 122700 79569775 48150 48100 48150 48100 7
391 20250401 122600 79232875 48150 48150 48150 48150 2
392 20250401 122500 79136575 48150 48200 48200 48150 9
393 20250401 122400 78703175 48150 48200 48200 48150 7
394 20250401 122300 78366075 48150 48150 48150 48150 8
395 20250401 122200 77980875 48150 48150 48150 48150 7
396 20250401 122100 77643825 48150 48150 48150 48150 3
397 20250401 122000 77499375 48150 48100 48150 48100 11
398 20250401 121900 76969925 48100 48100 48100 48100 0
399 20250401 121800 76969925 48100 48100 48100 48100 15
400 20250401 121700 76248425 48250 48150 48250 48150 11
401 20250401 121600 75718425 48100 48100 48100 48100 3
402 20250401 121500 75574125 48150 48150 48150 48150 1
403 20250401 121400 75525975 48100 48150 48150 48100 13
404 20250401 121300 74900625 48250 48250 48250 48250 0
405 20250401 121200 74900625 48250 48050 48250 48050 29
406 20250401 121100 73504375 48100 48100 48100 48100 5
407 20250401 121000 73263875 48100 48100 48100 48100 1
408 20250401 120900 73215775 48150 48100 48150 48100 15
409 20250401 120800 72494225 48100 48100 48100 48100 4
410 20250401 120700 72301825 48100 48100 48100 48100 6
411 20250401 120600 72013225 48100 48100 48100 48100 7
412 20250401 120500 71676525 48100 48100 48100 48100 4
413 20250401 120400 71484125 48150 48100 48150 48100 4
414 20250401 120300 71291675 48100 48100 48100 48100 11
415 20250401 120200 70762575 48100 48100 48100 48100 4
416 20250401 120100 70570175 48100 48100 48100 48100 14
417 20250401 120000 69896775 48100 48050 48100 48050 16
418 20250401 115900 69127775 48050 48050 48050 48050 4
419 20250401 115800 68935575 48050 48050 48050 48050 12
420 20250401 115700 68358975 48050 48050 48050 48050 4
421 20250401 115600 68166775 48050 48050 48050 48050 0
422 20250401 115500 68166775 48050 48050 48050 48050 14
423 20250401 115400 67494075 48050 48050 48050 48050 4
424 20250401 115300 67301875 48100 48050 48100 48050 3
425 20250401 115200 67157675 48100 48100 48100 48100 10
426 20250401 115100 66676675 48100 48100 48100 48100 4
427 20250401 115000 66484275 48100 48100 48100 48100 11
428 20250401 114900 65955175 48100 48100 48100 48100 3
429 20250401 114800 65810875 48100 48100 48100 48100 0
430 20250401 114700 65810875 48100 48150 48150 48100 8
431 20250401 114600 65425875 48150 48100 48150 48100 19
432 20250401 114500 64511175 48100 48100 48100 48100 0
433 20250401 114400 64511175 48100 48100 48100 48100 17
434 20250401 114300 63693475 48100 48100 48100 48100 3
435 20250401 114200 63549175 48100 48100 48100 48100 3
436 20250401 114100 63404875 48100 48100 48100 48100 14
437 20250401 114000 62731475 48150 48150 48150 48150 0
438 20250401 113900 62731475 48150 48150 48150 48150 10
439 20250401 113800 62249975 48250 48100 48250 48100 19
440 20250401 113700 61335125 48100 48100 48100 48100 0
441 20250401 113600 61335125 48100 48100 48100 48100 3
442 20250401 113500 61190825 48250 48100 48250 48100 16
443 20250401 113400 60420175 48100 48100 48100 48100 1
444 20250401 113300 60372075 48050 48100 48100 48050 14
445 20250401 113200 59698875 48100 48100 48100 48100 0
446 20250401 113100 59698875 48100 48100 48100 48100 19
447 20250401 113000 58784975 48100 48100 48100 48100 4
448 20250401 112900 58592575 48100 48100 48100 48100 0
449 20250401 112800 58592575 48100 48100 48150 48100 15
450 20250401 112700 57871025 48100 48100 48100 48100 3
451 20250401 112600 57726725 48150 48150 48150 48150 0
452 20250401 112500 57726725 48150 48150 48150 48100 21
453 20250401 112400 56716225 48100 48100 48100 48100 0
454 20250401 112300 56716225 48100 48100 48100 48100 10
455 20250401 112200 56235225 48200 48200 48200 48200 3
456 20250401 112100 56090625 48200 48200 48200 48200 1
457 20250401 112000 56042425 48150 48100 48150 48100 20
458 20250401 111900 55079975 48150 48150 48150 48150 0
459 20250401 111800 55079975 48150 48150 48150 48150 6
460 20250401 111700 54791075 48100 48100 48100 48100 15
461 20250401 111600 54069575 48100 48100 48100 48100 0
462 20250401 111500 54069575 48100 48100 48100 48100 5
463 20250401 111400 53829075 48100 48100 48100 48100 21
464 20250401 111300 52818975 48100 48100 48100 48100 0
465 20250401 111200 52818975 48100 48100 48100 48100 8
466 20250401 111100 52434175 48100 48100 48100 48100 8
467 20250401 111000 52049375 48100 48100 48100 48100 1
468 20250401 110900 52001275 48100 48150 48150 48100 14
469 20250401 110800 51327325 48150 48150 48150 48150 6
470 20250401 110700 51038425 48100 48100 48100 48100 3
471 20250401 110600 50894125 48100 48100 48100 48100 13
472 20250401 110500 50268825 48250 48250 48250 48250 0
473 20250401 110400 50268825 48250 48150 48250 48150 10
474 20250401 110300 49787225 48150 48150 48250 48150 22
475 20250401 110200 48726725 48150 48150 48150 48150 5
476 20250401 110100 48485975 48100 48100 48100 48100 10
477 20250401 110000 48004975 48150 48150 48150 48150 0
478 20250401 105900 48004975 48150 48150 48150 48150 4
479 20250401 105800 47812375 48150 48150 48150 48150 16
480 20250401 105700 47041975 48150 48150 48150 48150 3
481 20250401 105600 46897525 48150 48150 48150 48150 1
482 20250401 105500 46849375 48150 48050 48150 48050 20
483 20250401 105400 45888075 48050 48050 48050 48050 0
484 20250401 105300 45888075 48050 48050 48050 48050 4
485 20250401 105200 45695875 48100 48100 48100 48100 13
486 20250401 105100 45070575 48050 48050 48050 48050 3
487 20250401 105000 44926425 48050 48050 48050 48050 20
488 20250401 104900 43965425 48050 48050 48050 48050 7
489 20250401 104800 43629075 48000 48000 48000 48000 4
490 20250401 104700 43437075 48000 48050 48050 48000 8
491 20250401 104600 43052825 48100 48100 48100 48100 0
492 20250401 104500 43052825 48100 48100 48100 48100 1
493 20250401 104400 43004725 48050 48100 48150 48050 18
494 20250401 104300 42139075 48100 48000 48100 48000 11
495 20250401 104200 41610275 48000 48100 48100 48000 81
496 20250401 104100 37719325 48150 48150 48150 48150 17
497 20250401 104000 36900775 48200 48200 48200 48200 1
498 20250401 103900 36852575 48200 48250 48250 48200 5
499 20250401 103800 36611525 48400 48400 48400 48400 0
500 20250401 103700 36611525 48400 48400 48400 48400 0
501 20250401 103600 36611525 48400 48400 48400 48400 0
502 20250401 103500 36611525 48400 48400 48400 48400 0
503 20250401 103400 36611525 48400 48400 48400 48400 0
504 20250401 103300 36611525 48400 48400 48400 48400 0
505 20250401 103200 36611525 48400 48400 48400 48400 0
506 20250401 103100 36611525 48400 48400 48400 48400 0
507 20250401 103000 36611525 48400 48400 48400 48400 0
508 20250401 102900 36611525 48400 48400 48400 48400 6
509 20250401 102800 36321125 48400 48400 48400 48400 3
510 20250401 102700 36175925 48400 48400 48400 48400 3
511 20250401 102600 36030725 48300 48300 48300 48300 0
512 20250401 102500 36030725 48300 48300 48300 48300 0
513 20250401 102400 36030725 48300 48300 48300 48300 0
514 20250401 102300 36030725 48300 48300 48300 48300 0
515 20250401 102200 36030725 48300 48300 48300 48300 0
516 20250401 102100 36030725 48300 48300 48300 48300 0
517 20250401 102000 36030725 48300 48300 48300 48300 0
518 20250401 101900 36030725 48300 48300 48300 48300 0
519 20250401 101800 36030725 48300 48300 48300 48300 0
520 20250401 101700 36030725 48300 48250 48300 48250 24
521 20250401 101600 34872225 48250 48250 48250 48250 0
522 20250401 101500 34872225 48250 48250 48250 48250 103
523 20250401 101400 29902475 48150 48150 48150 48150 0
524 20250401 101300 29902475 48150 48150 48150 48150 2
525 20250401 101200 29806175 48150 48150 48150 48150 6
526 20250401 101100 29517275 48150 48150 48150 48150 0
527 20250401 101000 29517275 48150 48200 48200 48150 10
528 20250401 100900 29035575 48250 48250 48250 48250 0
529 20250401 100800 29035575 48250 48250 48250 48250 0
530 20250401 100700 29035575 48250 48250 48250 48250 0
531 20250401 100600 29035575 48250 48250 48250 48250 0
532 20250401 100500 29035575 48250 48250 48250 48250 0
533 20250401 100400 29035575 48250 48250 48250 48250 0
534 20250401 100300 29035575 48250 48250 48250 48250 0
535 20250401 100200 29035575 48250 48250 48250 48250 0
536 20250401 100100 29035575 48250 48250 48250 48250 0
537 20250401 100000 29035575 48250 48250 48250 48250 0
538 20250401 095900 29035575 48250 48250 48250 48250 0
539 20250401 095800 29035575 48250 48250 48250 48250 2
540 20250401 095700 28939075 48200 48200 48200 48200 0
541 20250401 095600 28939075 48200 48250 48250 48200 4
542 20250401 095500 28746175 48250 48250 48250 48250 6
543 20250401 095400 28456675 48250 48250 48250 48250 0
544 20250401 095300 28456675 48250 48250 48250 48250 1
545 20250401 095200 28408425 48200 48200 48200 48200 0
546 20250401 095100 28408425 48200 48250 48250 48200 24
547 20250401 095000 27251025 48250 48250 48250 48250 3
548 20250401 094900 27106275 48300 48300 48300 48300 10
549 20250401 094800 26623275 48300 48300 48300 48300 2
550 20250401 094700 26526675 48250 48250 48250 48250 0
551 20250401 094600 26526675 48250 48250 48250 48250 0
552 20250401 094500 26526675 48250 48250 48250 48250 0
553 20250401 094400 26526675 48250 48250 48250 48250 4
554 20250401 094300 26333675 48400 48400 48400 48400 0
555 20250401 094200 26333675 48400 48400 48400 48400 0
556 20250401 094100 26333675 48400 48400 48400 48400 0
557 20250401 094000 26333675 48400 48400 48400 48400 0
558 20250401 093900 26333675 48400 48400 48400 48400 0
559 20250401 093800 26333675 48400 48400 48400 48400 1
560 20250401 093700 26285275 48400 48400 48400 48400 2
561 20250401 093600 26188475 48250 48250 48250 48250 0
562 20250401 093500 26188475 48250 48400 48400 48250 2
563 20250401 093400 26091825 48250 48250 48250 48250 0
564 20250401 093300 26091825 48250 48300 48300 48250 4
565 20250401 093200 25898775 48250 48250 48250 48250 0
566 20250401 093100 25898775 48250 48300 48400 48250 6
567 20250401 093000 25608925 48400 48400 48400 48400 1
568 20250401 092900 25560525 48300 48300 48300 48300 5
569 20250401 092800 25319025 48350 48350 48350 48350 10
570 20250401 092700 24835525 48450 48450 48450 48450 1
571 20250401 092600 24787075 48400 48400 48400 48400 0
572 20250401 092500 24787075 48400 48450 48450 48400 17
573 20250401 092400 23964125 48500 48550 48550 48500 22
574 20250401 092300 22897025 48550 48550 48550 48450 17
575 20250401 092200 22072175 48550 48550 48550 48550 3
576 20250401 092100 21926525 48575 48575 48575 48575 0
577 20250401 092000 21926525 48575 48575 48575 48575 0
578 20250401 091900 21926525 48575 48575 48575 48575 0
579 20250401 091800 21926525 48575 48575 48575 48575 0
580 20250401 091700 21926525 48575 48575 48575 48575 0
581 20250401 091600 21926525 48575 48575 48575 48575 5
582 20250401 091500 21683650 48550 48500 48550 48500 20
583 20250401 091400 20713150 48450 48450 48450 48450 23
584 20250401 091300 19598800 48450 48450 48450 48450 1
585 20250401 091200 19550350 48500 48500 48500 48500 0
586 20250401 091100 19550350 48500 48400 48500 48400 23
587 20250401 091000 18435950 48350 48350 48350 48350 10
588 20250401 090900 17952450 48050 48100 48100 48050 6
589 20250401 090800 17664050 48400 48250 48400 48250 76
590 20250401 090700 13993350 48200 48300 48300 47550 137
591 20250401 090600 7437950 48000 48450 48450 47500 111
592 20250401 090500 2132650 48450 48450 48450 48450 1
593 20250401 090400 2084200 48450 48450 48450 48450 2
594 20250401 090300 1987300 48450 48450 48450 48450 0
595 20250401 090200 1987300 48450 48450 48450 48450 0
596 20250401 090100 1987300 48450 48450 48450 48450 0
597 20250401 090000 1987300 48450 48500 48500 48450 41

1
005430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3166355,0,156734572500,0.00
20250327,0,3166355,0,158951021000,0.00
20250326,0,3166355,0,159900927500,0.00
20250325,0,3166355,0,159900927500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3166355 0 156734572500 0.00
3 20250327 0 3166355 0 158951021000 0.00
4 20250326 0 3166355 0 159900927500 0.00
5 20250325 0 3166355 0 159900927500 0.00