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

582
000210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184000,1230265350,32750,32750,32750,32750,1726
20250401,183900,1230265350,32750,32750,32750,32750,0
20250401,183800,1230265350,32750,32750,32750,32750,0
20250401,183700,1230265350,32750,32750,32750,32750,0
20250401,183600,1230265350,32750,32750,32750,32750,0
20250401,183500,1230265350,32750,32750,32750,32750,0
20250401,183400,1230265350,32750,32750,32750,32750,0
20250401,183300,1230265350,32750,32750,32750,32750,0
20250401,183200,1230265350,32750,32750,32750,32750,0
20250401,183100,1230265350,32750,32750,32750,32750,0
20250401,183000,1230265350,32750,32750,32750,32750,0
20250401,182900,1230265350,32750,32750,32750,32750,0
20250401,182800,1230265350,32750,32750,32750,32750,0
20250401,182700,1230265350,32750,32750,32750,32750,0
20250401,182600,1230265350,32750,32750,32750,32750,0
20250401,182500,1230265350,32750,32750,32750,32750,0
20250401,182400,1230265350,32750,32750,32750,32750,0
20250401,182300,1230265350,32750,32750,32750,32750,0
20250401,182200,1230265350,32750,32750,32750,32750,0
20250401,182100,1230265350,32750,32750,32750,32750,0
20250401,182000,1230265350,32750,32750,32750,32750,0
20250401,181900,1230265350,32750,32750,32750,32750,0
20250401,181800,1230265350,32750,32750,32750,32750,0
20250401,181700,1230265350,32750,32750,32750,32750,0
20250401,181600,1230265350,32750,32750,32750,32750,0
20250401,181500,1230265350,32750,32750,32750,32750,0
20250401,181400,1230265350,32750,32750,32750,32750,0
20250401,181300,1230265350,32750,32750,32750,32750,0
20250401,181200,1230265350,32750,32750,32750,32750,0
20250401,181100,1230265350,32750,32750,32750,32750,0
20250401,181000,1230265350,32750,32750,32750,32750,1726
20250401,180900,1230265350,32750,32750,32750,32750,0
20250401,180800,1230265350,32750,32750,32750,32750,0
20250401,180700,1230265350,32750,32750,32750,32750,0
20250401,180600,1230265350,32750,32750,32750,32750,0
20250401,180500,1230265350,32750,32750,32750,32750,0
20250401,180400,1230265350,32750,32750,32750,32750,0
20250401,180300,1230265350,32750,32750,32750,32750,0
20250401,180200,1230265350,32750,32750,32750,32750,0
20250401,180100,1230265350,32750,32750,32750,32750,0
20250401,180000,1230265350,32750,32750,32750,32750,0
20250401,175900,1230265350,32750,32750,32750,32750,0
20250401,175800,1230265350,32750,32750,32750,32750,0
20250401,175700,1230265350,32750,32750,32750,32750,0
20250401,175600,1230265350,32750,32750,32750,32750,0
20250401,175500,1230265350,32750,32750,32750,32750,0
20250401,175400,1230265350,32750,32750,32750,32750,0
20250401,175300,1230265350,32750,32750,32750,32750,0
20250401,175200,1230265350,32750,32750,32750,32750,0
20250401,175100,1230265350,32750,32750,32750,32750,0
20250401,175000,1230265350,32750,32750,32750,32750,0
20250401,174900,1230265350,32750,32750,32750,32750,0
20250401,174800,1230265350,32750,32750,32750,32750,0
20250401,174700,1230265350,32750,32750,32750,32750,0
20250401,174600,1230265350,32750,32750,32750,32750,0
20250401,174500,1230265350,32750,32750,32750,32750,0
20250401,174400,1230265350,32750,32750,32750,32750,0
20250401,174300,1230265350,32750,32750,32750,32750,0
20250401,174200,1230265350,32750,32750,32750,32750,0
20250401,174100,1230265350,32750,32750,32750,32750,0
20250401,174000,1230265350,32750,32750,32750,32750,1726
20250401,173900,1230265350,32750,32750,32750,32750,0
20250401,173800,1230265350,32750,32750,32750,32750,0
20250401,173700,1230265350,32750,32750,32750,32750,0
20250401,173600,1230265350,32750,32750,32750,32750,0
20250401,173500,1230265350,32750,32750,32750,32750,0
20250401,173400,1230265350,32750,32750,32750,32750,0
20250401,173300,1230265350,32750,32750,32750,32750,0
20250401,173200,1230265350,32750,32750,32750,32750,0
20250401,173100,1230265350,32750,32750,32750,32750,0
20250401,173000,1230265350,32750,32750,32750,32750,0
20250401,172900,1230265350,32750,32750,32750,32750,0
20250401,172800,1230265350,32750,32750,32750,32750,0
20250401,172700,1230265350,32750,32750,32750,32750,0
20250401,172600,1230265350,32750,32750,32750,32750,0
20250401,172500,1230265350,32750,32750,32750,32750,0
20250401,172400,1230265350,32750,32750,32750,32750,0
20250401,172300,1230265350,32750,32750,32750,32750,0
20250401,172200,1230265350,32750,32750,32750,32750,0
20250401,172100,1230265350,32750,32750,32750,32750,0
20250401,172000,1230265350,32750,32750,32750,32750,0
20250401,171900,1230265350,32750,32750,32750,32750,0
20250401,171800,1230265350,32750,32750,32750,32750,0
20250401,171700,1230265350,32750,32750,32750,32750,0
20250401,171600,1230265350,32750,32750,32750,32750,0
20250401,171500,1230265350,32750,32750,32750,32750,0
20250401,171400,1230265350,32750,32750,32750,32750,0
20250401,171300,1230265350,32750,32750,32750,32750,0
20250401,171200,1230265350,32750,32750,32750,32750,0
20250401,171100,1230265350,32750,32750,32750,32750,0
20250401,171000,1230265350,32750,32750,32750,32750,1726
20250401,170900,1230265350,32750,32750,32750,32750,0
20250401,170800,1230265350,32750,32750,32750,32750,0
20250401,170700,1230265350,32750,32750,32750,32750,0
20250401,170600,1230265350,32750,32750,32750,32750,0
20250401,170500,1230265350,32750,32750,32750,32750,0
20250401,170400,1230265350,32750,32750,32750,32750,0
20250401,170300,1230265350,32750,32750,32750,32750,0
20250401,170200,1230265350,32750,32750,32750,32750,0
20250401,170100,1230265350,32750,32750,32750,32750,0
20250401,170000,1230265350,32750,32750,32750,32750,0
20250401,165900,1230265350,32750,32750,32750,32750,0
20250401,165800,1230265350,32750,32750,32750,32750,0
20250401,165700,1230265350,32750,32750,32750,32750,0
20250401,165600,1230265350,32750,32750,32750,32750,0
20250401,165500,1230265350,32750,32750,32750,32750,0
20250401,165400,1230265350,32750,32750,32750,32750,0
20250401,165300,1230265350,32750,32750,32750,32750,0
20250401,165200,1230265350,32750,32750,32750,32750,0
20250401,165100,1230265350,32750,32750,32750,32750,0
20250401,165000,1230265350,32750,32750,32750,32750,0
20250401,164900,1230265350,32750,32750,32750,32750,0
20250401,164800,1230265350,32750,32750,32750,32750,0
20250401,164700,1230265350,32750,32750,32750,32750,0
20250401,164600,1230265350,32750,32750,32750,32750,0
20250401,164500,1230265350,32750,32750,32750,32750,0
20250401,164400,1230265350,32750,32750,32750,32750,0
20250401,164300,1230265350,32750,32750,32750,32750,0
20250401,164200,1230265350,32750,32750,32750,32750,0
20250401,164100,1230265350,32750,32750,32750,32750,0
20250401,164000,1230265350,32750,32750,32750,32750,1726
20250401,163900,1230265350,32750,32750,32750,32750,0
20250401,163800,1230265350,32750,32750,32750,32750,0
20250401,163700,1230265350,32750,32750,32750,32750,0
20250401,163600,1230265350,32750,32750,32750,32750,0
20250401,163500,1230265350,32750,32750,32750,32750,0
20250401,163400,1230265350,32750,32750,32750,32750,0
20250401,163300,1230265350,32750,32750,32750,32750,0
20250401,163200,1230265350,32750,32750,32750,32750,0
20250401,163100,1230265350,32750,32750,32750,32750,0
20250401,163000,1230265350,32750,32750,32750,32750,0
20250401,162900,1230265350,32750,32750,32750,32750,0
20250401,162800,1230265350,32750,32750,32750,32750,0
20250401,162700,1230265350,32750,32750,32750,32750,0
20250401,162600,1230265350,32750,32750,32750,32750,0
20250401,162500,1230265350,32750,32750,32750,32750,0
20250401,162400,1230265350,32750,32750,32750,32750,0
20250401,162300,1230265350,32750,32750,32750,32750,0
20250401,162200,1230265350,32750,32750,32750,32750,0
20250401,162100,1230265350,32750,32750,32750,32750,0
20250401,162000,1230265350,32750,32750,32750,32750,0
20250401,161900,1230265350,32750,32750,32750,32750,0
20250401,161800,1230265350,32750,32750,32750,32750,0
20250401,161700,1230265350,32750,32750,32750,32750,0
20250401,161600,1230265350,32750,32750,32750,32750,0
20250401,161500,1230265350,32750,32750,32750,32750,0
20250401,161400,1230265350,32750,32750,32750,32750,0
20250401,161300,1230265350,32750,32750,32750,32750,0
20250401,161200,1230265350,32750,32750,32750,32750,0
20250401,161100,1230265350,32750,32750,32750,32750,0
20250401,161000,1230265350,32750,32750,32750,32750,1726
20250401,160900,1230265350,32750,32750,32750,32750,0
20250401,160800,1230265350,32750,32750,32750,32750,0
20250401,160700,1230265350,32750,32750,32750,32750,0
20250401,160600,1230265350,32750,32750,32750,32750,0
20250401,160500,1230265350,32750,32750,32750,32750,0
20250401,160400,1230265350,32750,32750,32750,32750,0
20250401,160300,1230265350,32750,32750,32750,32750,0
20250401,160200,1230265350,32750,32750,32750,32750,0
20250401,160100,1230265350,32750,32750,32750,32750,0
20250401,160000,1230265350,32750,32750,32750,32750,0
20250401,155900,1230265350,32750,32750,32750,32750,0
20250401,155800,1230265350,32750,32750,32750,32750,0
20250401,155700,1230265350,32750,32750,32750,32750,0
20250401,155600,1230265350,32750,32750,32750,32750,0
20250401,155500,1230265350,32750,32750,32750,32750,0
20250401,155400,1230265350,32750,32750,32750,32750,0
20250401,155300,1230265350,32750,32750,32750,32750,0
20250401,155200,1230265350,32750,32750,32750,32750,0
20250401,155100,1230265350,32750,32750,32750,32750,0
20250401,155000,1230265350,32750,32750,32750,32750,0
20250401,154900,1230265350,32750,32750,32750,32750,0
20250401,154800,1230265350,32750,32750,32750,32750,0
20250401,154700,1230265350,32750,32750,32750,32750,0
20250401,154600,1230265350,32750,32750,32750,32750,0
20250401,154500,1230265350,32750,32750,32750,32750,0
20250401,154400,1230265350,32750,32750,32750,32750,0
20250401,154300,1230265350,32750,32750,32750,32750,0
20250401,154200,1230265350,32750,32750,32750,32750,0
20250401,154100,1230265350,32750,32750,32750,32750,0
20250401,154000,1230265350,32750,32750,32750,32750,1726
20250401,153900,1230265350,32750,32750,32750,32750,0
20250401,153800,1230265350,32750,32750,32750,32750,0
20250401,153700,1230265350,32750,32750,32750,32750,0
20250401,153600,1230265350,32750,32750,32750,32750,0
20250401,153500,1230265350,32750,32750,32750,32750,0
20250401,153400,1230265350,32750,32750,32750,32750,0
20250401,153300,1230265350,32750,32750,32750,32750,0
20250401,153200,1230265350,32750,32750,32750,32750,0
20250401,153100,1230265350,32750,32750,32750,32750,0
20250401,153000,1230265350,32750,32750,32750,32750,1726
20250401,152900,1173738850,32750,32750,32750,32750,0
20250401,152800,1173738850,32750,32750,32750,32750,0
20250401,152700,1173738850,32750,32750,32750,32750,0
20250401,152600,1173738850,32750,32750,32750,32750,0
20250401,152500,1173738850,32750,32750,32750,32750,0
20250401,152400,1173738850,32750,32750,32750,32750,0
20250401,152300,1173738850,32750,32750,32750,32750,0
20250401,152200,1173738850,32750,32750,32750,32750,0
20250401,152100,1173738850,32750,32750,32750,32750,0
20250401,152000,1173738850,32750,32750,32750,32750,0
20250401,151900,1173738850,32750,32800,32900,32750,233
20250401,151800,1166089850,32800,32600,32800,32600,303
20250401,151700,1156178850,32600,32550,32650,32550,57
20250401,151600,1154320950,32600,32550,32600,32550,49
20250401,151500,1152725150,32600,32600,32600,32550,12
20250401,151400,1152334350,32600,32450,32600,32450,335
20250401,151300,1141431650,32400,32450,32500,32400,564
20250401,151200,1123127100,32500,32500,32550,32450,852
20250401,151100,1095439750,32500,32550,32550,32500,9
20250401,151000,1095147200,32550,32500,32550,32500,18
20250401,150900,1094561700,32550,32550,32550,32500,251
20250401,150800,1086392100,32550,32600,32600,32550,11
20250401,150700,1086033900,32600,32575,32600,32550,9
20250401,150600,1085740825,32550,32550,32600,32500,257
20250401,150500,1077376625,32550,32550,32550,32500,13
20250401,150400,1076953825,32500,32550,32550,32500,239
20250401,150300,1069174825,32600,32550,32600,32550,51
20250401,150200,1067512575,32550,32600,32600,32550,12
20250401,150100,1067121775,32550,32550,32600,32550,36
20250401,150000,1065949825,32550,32550,32600,32550,83
20250401,145900,1063245525,32600,32600,32600,32550,34
20250401,145800,1062137175,32600,32650,32650,32600,128
20250401,145700,1057964325,32650,32600,32650,32550,256
20250401,145600,1049618225,32600,32600,32600,32550,63
20250401,145500,1047564825,32600,32600,32600,32550,16
20250401,145400,1047043275,32600,32550,32600,32550,49
20250401,145300,1045446175,32550,32600,32600,32550,195
20250401,145200,1039089625,32550,32600,32600,32550,36
20250401,145100,1037916125,32550,32550,32600,32550,3
20250401,145000,1037818425,32550,32550,32550,32550,8
20250401,144900,1037558025,32600,32600,32600,32550,24
20250401,144800,1036775775,32550,32550,32550,32550,1
20250401,144700,1036743225,32550,32550,32600,32550,10
20250401,144600,1036417675,32550,32550,32600,32550,54
20250401,144500,1034658875,32550,32600,32600,32550,3
20250401,144400,1034561175,32550,32600,32600,32550,23
20250401,144300,1033811425,32550,32600,32600,32550,2
20250401,144200,1033746275,32550,32550,32550,32550,7
20250401,144100,1033518425,32600,32600,32600,32550,27
20250401,144000,1032638275,32600,32600,32600,32600,1
20250401,143900,1032605675,32600,32600,32600,32600,0
20250401,143800,1032605675,32600,32550,32600,32550,59
20250401,143700,1030684125,32550,32550,32550,32550,1
20250401,143600,1030651575,32600,32600,32600,32600,22
20250401,143500,1029934375,32550,32550,32550,32550,59
20250401,143400,1028013925,32550,32550,32550,32550,93
20250401,143300,1024986775,32600,32600,32600,32550,24
20250401,143200,1024204425,32600,32600,32600,32600,10
20250401,143100,1023878425,32550,32550,32550,32550,452
20250401,143000,1009165825,32550,32500,32550,32500,26
20250401,142900,1008319575,32500,32550,32550,32500,47
20250401,142800,1006791975,32500,32550,32600,32500,71
20250401,142700,1004480825,32550,32600,32600,32550,162
20250401,142600,999207625,32600,32600,32650,32600,434
20250401,142500,985059175,32600,32650,32650,32600,52
20250401,142400,983362375,32650,32600,32650,32600,19
20250401,142300,982742775,32600,32600,32600,32600,13
20250401,142200,982318975,32650,32600,32650,32600,41
20250401,142100,980981325,32600,32600,32600,32600,14
20250401,142000,980524925,32600,32600,32650,32600,49
20250401,141900,978926325,32600,32600,32600,32600,67
20250401,141800,976742125,32600,32600,32650,32600,96
20250401,141700,973612475,32600,32600,32650,32600,64
20250401,141600,971525025,32600,32600,32600,32600,18
20250401,141500,970938225,32650,32600,32650,32600,14
20250401,141400,970481775,32650,32600,32650,32600,37
20250401,141300,969274375,32600,32600,32650,32600,20
20250401,141200,968622325,32600,32600,32650,32600,47
20250401,141100,967089175,32650,32600,32650,32600,23
20250401,141000,966338825,32650,32600,32650,32600,144
20250401,140900,961639425,32600,32650,32650,32600,46
20250401,140800,960138425,32600,32600,32600,32600,13
20250401,140700,959714625,32600,32600,32600,32600,12
20250401,140600,959323425,32650,32600,32650,32600,79
20250401,140500,956746925,32600,32600,32600,32600,12
20250401,140400,956355725,32600,32600,32650,32600,50
20250401,140300,954724475,32600,32600,32650,32600,33
20250401,140200,953648625,32600,32600,32650,32600,14
20250401,140100,953192175,32650,32650,32650,32600,34
20250401,140000,952082725,32600,32650,32650,32600,23
20250401,135900,951332725,32600,32600,32600,32600,13
20250401,135800,950908925,32650,32650,32650,32600,38
20250401,135700,949668875,32600,32600,32650,32600,21
20250401,135600,948984225,32600,32600,32650,32600,48
20250401,135500,947418275,32650,32600,32650,32600,13
20250401,135400,946994425,32600,32600,32600,32600,21
20250401,135300,946309825,32650,32650,32650,32600,37
20250401,135200,945102375,32600,32600,32600,32600,61
20250401,135100,943113775,32600,32600,32600,32600,19
20250401,135000,942494375,32650,32650,32650,32600,41
20250401,134900,941156375,32600,32600,32600,32600,12
20250401,134800,940765175,32600,32600,32650,32600,49
20250401,134700,939166575,32600,32600,32600,32600,20
20250401,134600,938514575,32650,32650,32650,32650,111
20250401,134500,934890425,32650,32600,32650,32600,33
20250401,134400,933813625,32600,32650,32650,32600,20
20250401,134300,933161575,32650,32650,32650,32650,170
20250401,134200,927611075,32700,32650,32700,32650,35
20250401,134100,926467175,32700,32700,32700,32700,184
20250401,134000,920450375,32750,32750,32800,32750,88
20250401,133900,917567325,32800,32750,32800,32750,13
20250401,133800,917141525,32750,32800,32800,32750,11
20250401,133700,916781075,32800,32750,32800,32750,37
20250401,133600,915568075,32750,32750,32750,32750,23
20250401,133500,914814825,32800,32750,32800,32750,46
20250401,133400,913307375,32750,32750,32750,32700,87
20250401,133300,910458775,32750,32750,32750,32700,14
20250401,133200,910000875,32750,32700,32800,32700,145
20250401,133100,905253025,32750,32750,32750,32700,18
20250401,133000,904664175,32750,32750,32750,32750,15
20250401,132900,904172925,32750,32750,32750,32700,60
20250401,132800,902208925,32750,32750,32750,32750,4
20250401,132700,902077925,32750,32750,32800,32750,135
20250401,132600,897655275,32750,32750,32750,32700,57
20250401,132500,895789425,32750,32700,32750,32700,64
20250401,132400,893694075,32700,32700,32750,32700,44
20250401,132300,892254325,32750,32700,32750,32700,13
20250401,132200,891829175,32700,32700,32700,32700,19
20250401,132100,891207875,32750,32700,32750,32700,36
20250401,132000,890029475,32700,32700,32700,32700,13
20250401,131900,889604375,32700,32750,32750,32700,98
20250401,131800,886395775,32750,32750,32750,32750,54
20250401,131700,884627275,32750,32750,32750,32750,107
20250401,131600,881123025,32800,32750,32800,32700,174
20250401,131500,875431275,32700,32700,32700,32700,0
20250401,131400,875431275,32700,32750,32750,32700,92
20250401,131300,872421125,32750,32700,32750,32700,58
20250401,131200,870521975,32750,32750,32750,32750,198
20250401,131100,864037475,32750,32750,32750,32750,48
20250401,131000,862465475,32750,32700,32750,32700,36
20250401,130900,861286825,32750,32750,32750,32750,18
20250401,130800,860697325,32750,32725,32750,32725,31
20250401,130700,859682225,32725,32700,32725,32700,8
20250401,130600,859420600,32725,32725,32725,32725,0
20250401,130500,859420600,32725,32725,32725,32725,25
20250401,130400,858602475,32725,32700,32725,32700,30
20250401,130300,857620900,32750,32750,32750,32750,21
20250401,130200,856933150,32750,32750,32750,32750,8
20250401,130100,856671150,32700,32700,32700,32700,8
20250401,130000,856409550,32700,32850,32850,32700,216
20250401,125900,849327500,32850,32850,32850,32850,13
20250401,125800,848900450,32850,32850,32850,32850,148
20250401,125700,844038650,32850,32900,32900,32850,41
20250401,125600,842690100,32900,32900,32900,32900,1
20250401,125500,842657200,32900,32900,32900,32900,22
20250401,125400,841933400,32850,32850,32850,32850,7
20250401,125300,841703450,32900,32850,32900,32850,47
20250401,125200,840159400,32850,32900,32900,32850,71
20250401,125100,837824350,32950,32900,32950,32900,8
20250401,125000,837561100,32900,32900,32900,32900,109
20250401,124900,833975000,32950,32900,32950,32900,631
20250401,124800,813213900,32900,32950,32950,32900,10
20250401,124700,812884750,32950,32950,32950,32950,24
20250401,124600,812093950,32900,32900,32950,32900,339
20250401,124500,800940800,32900,32950,32950,32900,218
20250401,124400,793768450,32950,32950,32950,32950,27
20250401,124300,792878800,32950,32950,32950,32950,1
20250401,124200,792845850,32950,32950,32950,32950,78
20250401,124100,790275750,32950,32950,32950,32950,43
20250401,124000,788858900,32950,32950,32950,32950,17
20250401,123900,788298750,32950,32950,33000,32950,141
20250401,123800,783651650,32950,33000,33000,32950,47
20250401,123700,782102900,32950,32950,32950,32950,1
20250401,123600,782069950,33000,32950,33000,32950,119
20250401,123500,778147800,32950,32950,33000,32950,248
20250401,123400,769976150,32900,32900,32900,32900,109
20250401,123300,766390050,32900,32900,32900,32900,23
20250401,123200,765633350,32850,32850,32850,32850,7
20250401,123100,765403400,32900,32900,32900,32900,24
20250401,123000,764613800,32900,32850,32900,32850,173
20250401,122900,758930700,32850,32900,32900,32850,7
20250401,122800,758700700,32900,32900,32900,32900,22
20250401,122700,757976900,32900,32900,32900,32900,0
20250401,122600,757976900,32900,32900,32900,32900,225
20250401,122500,750574400,32950,32950,32950,32950,35
20250401,122400,749421150,32950,32950,32950,32950,8
20250401,122300,749157550,32950,32950,32950,32900,40
20250401,122200,747840000,32950,32900,32950,32900,22
20250401,122100,747115700,32900,32950,32950,32900,22
20250401,122000,746391400,32950,32950,32950,32950,48
20250401,121900,744809800,32950,32950,32950,32950,4
20250401,121800,744678000,32950,32950,32950,32950,39
20250401,121700,743392950,32950,32950,32950,32950,13
20250401,121600,742964600,32950,32950,32950,32950,1
20250401,121500,742931650,32950,32950,32950,32950,95
20250401,121400,739801400,32950,32950,32950,32950,1
20250401,121300,739768450,32950,32950,32950,32950,19
20250401,121200,739142400,32950,32900,32950,32900,82
20250401,121100,736443500,32900,32900,32900,32900,1
20250401,121000,736410600,32950,32950,32950,32950,22
20250401,120900,735685700,32950,32950,32950,32950,1
20250401,120800,735652750,32900,32900,32900,32900,26
20250401,120700,734797350,32850,32900,32900,32850,30
20250401,120600,733810700,32900,32900,32900,32900,2
20250401,120500,733744900,32850,32850,32850,32850,5
20250401,120400,733580650,32900,32850,32900,32800,58
20250401,120300,731674850,32850,32850,32850,32850,50
20250401,120200,730032350,32900,32900,32900,32850,29
20250401,120100,729078550,32900,32850,32900,32850,103
20250401,120000,725694950,32850,32850,32850,32850,3
20250401,115900,725596400,32850,32800,32850,32800,65
20250401,115800,723461300,32850,32800,32850,32800,31
20250401,115700,722443900,32800,32800,32850,32800,13
20250401,115600,722017450,32800,32800,32850,32800,65
20250401,115500,719883750,32800,32850,32850,32800,16
20250401,115400,719358900,32800,32800,32850,32800,33
20250401,115300,718275350,32800,32800,32800,32800,8
20250401,115200,718012950,32800,32875,32875,32800,216
20250401,115100,710917550,32875,32875,32900,32875,31
20250401,115000,709897850,32875,32875,32900,32875,12
20250401,114900,709503300,32875,32850,32900,32850,29
20250401,114800,708549950,32850,32850,32900,32850,39
20250401,114700,707267650,32850,32850,32900,32850,9
20250401,114600,706971950,32850,32900,32900,32800,852
20250401,114500,678953500,32900,32900,32950,32900,112
20250401,114400,675267350,32900,32900,32900,32900,5
20250401,114300,675102850,32900,32900,32900,32900,30
20250401,114200,674115850,32850,32850,32850,32850,7
20250401,114100,673885900,32900,32900,32900,32900,1
20250401,114000,673853000,32900,32900,32900,32900,175
20250401,113900,668095500,32950,32950,32950,32900,9
20250401,113800,667799300,32950,32950,32950,32950,20
20250401,113700,667140300,32950,33000,33000,32950,170
20250401,113600,661537300,32900,32950,32950,32900,7
20250401,113500,661306850,32950,32950,32950,32950,50
20250401,113400,659659350,32950,32900,32950,32900,8
20250401,113300,659396050,32950,32900,32950,32900,15
20250401,113200,658902150,32950,32950,32950,32950,153
20250401,113100,653860800,32950,32950,32950,32950,3
20250401,113000,653761950,32950,32900,32950,32900,41
20250401,112900,652411300,32900,32900,32900,32900,0
20250401,112800,652411300,32900,32900,32900,32850,356
20250401,112700,640709400,32900,32850,32900,32850,33
20250401,112600,639624150,32900,32900,32900,32850,23
20250401,112500,638867500,32850,32850,32900,32850,44
20250401,112400,637422000,32850,32850,32900,32850,35
20250401,112300,636272000,32800,32800,32850,32800,138
20250401,112200,631745400,32750,32750,32750,32750,0
20250401,112100,631745400,32750,32750,32750,32750,51
20250401,112000,630075150,32700,32750,32750,32700,20
20250401,111900,629420500,32750,32750,32750,32750,88
20250401,111800,626538500,32700,32700,32750,32700,271
20250401,111700,617676650,32650,32650,32650,32650,7
20250401,111600,617448100,32700,32700,32700,32700,38
20250401,111500,616205500,32700,32700,32700,32700,1
20250401,111400,616172800,32650,32700,32700,32650,40
20250401,111300,614865600,32650,32700,32700,32650,15
20250401,111200,614375200,32700,32700,32700,32700,1
20250401,111100,614342500,32700,32650,32700,32650,28
20250401,111000,613427250,32650,32650,32650,32650,13
20250401,110900,613002800,32650,32650,32650,32650,31
20250401,110800,611990650,32650,32650,32700,32650,561
20250401,110700,593673950,32650,32650,32650,32650,28
20250401,110600,592759750,32650,32750,32750,32650,324
20250401,110500,582175900,32700,32650,32700,32650,56
20250401,110400,580345050,32700,32700,32700,32700,115
20250401,110300,576584550,32700,32700,32700,32700,37
20250401,110200,575374650,32700,32650,32700,32650,21
20250401,110100,574688950,32650,32700,32700,32650,29
20250401,110000,573741000,32700,32700,32700,32650,236
20250401,105900,566034600,32700,32700,32700,32700,20
20250401,105800,565380600,32650,32650,32650,32650,40
20250401,105700,564074600,32600,32600,32600,32600,0
20250401,105600,564074600,32600,32600,32600,32600,14
20250401,105500,563618200,32600,32600,32650,32550,105
20250401,105400,560195050,32600,32550,32600,32550,156
20250401,105300,555116800,32550,32550,32550,32550,30
20250401,105200,554140300,32550,32550,32550,32550,49
20250401,105100,552545350,32600,32600,32600,32600,3
20250401,105000,552447550,32600,32600,32600,32600,49
20250401,104900,550850150,32600,32600,32650,32550,478
20250401,104800,535278900,32600,32600,32600,32600,0
20250401,104700,535278900,32600,32600,32600,32600,38
20250401,104600,534040100,32600,32550,32600,32550,86
20250401,104500,531236850,32600,32550,32600,32550,23
20250401,104400,530488100,32550,32450,32550,32450,74
20250401,104300,528086150,32450,32350,32450,32350,182
20250401,104200,522190550,32350,32300,32350,32300,417
20250401,104100,508720100,32300,32250,32300,32250,289
20250401,104000,499398500,32250,32250,32300,32250,36
20250401,103900,498237450,32200,32400,32400,32200,555
20250401,103800,480339200,32400,32400,32400,32400,6
20250401,103700,480144800,32400,32400,32400,32400,24
20250401,103600,479367200,32350,32350,32350,32350,7
20250401,103500,479140750,32350,32350,32350,32350,1
20250401,103400,479108400,32400,32450,32450,32300,1169
20250401,103300,441317500,32400,32450,32450,32400,8
20250401,103200,441058250,32450,32450,32450,32450,9
20250401,103100,440766200,32450,32400,32450,32400,40
20250401,103000,439469000,32400,32450,32450,32400,54
20250401,102900,437719350,32450,32450,32450,32450,20
20250401,102800,437070350,32450,32450,32450,32450,1
20250401,102700,437037900,32400,32400,32400,32400,14
20250401,102600,436584300,32400,32400,32400,32400,133
20250401,102500,432275100,32450,32500,32500,32450,126
20250401,102400,428186000,32500,32500,32500,32450,36
20250401,102300,427016350,32450,32450,32450,32450,22
20250401,102200,426302450,32450,32450,32450,32450,8
20250401,102100,426042850,32450,32500,32500,32450,154
20250401,102000,421043450,32450,32450,32450,32450,0
20250401,101900,421043450,32450,32500,32550,32450,345
20250401,101800,409818400,32500,32500,32500,32500,83
20250401,101700,407120900,32550,32550,32550,32550,19
20250401,101600,406502450,32550,32550,32550,32550,0
20250401,101500,406502450,32550,32500,32550,32500,271
20250401,101400,397685400,32550,32500,32550,32500,18
20250401,101300,397099900,32500,32450,32550,32450,232
20250401,101200,389565650,32450,32450,32450,32450,8
20250401,101100,389306050,32400,32450,32450,32400,114
20250401,101000,385607100,32400,32400,32400,32400,47
20250401,100900,384084300,32400,32400,32400,32400,7
20250401,100800,383857500,32350,32350,32400,32350,270
20250401,100700,375122900,32350,32300,32350,32300,43
20250401,100600,373732600,32300,32350,32350,32300,83
20250401,100500,371051650,32350,32300,32350,32300,320
20250401,100400,360709250,32300,32300,32300,32300,34
20250401,100300,359611050,32300,32200,32300,32200,605
20250401,100200,340102300,32150,32200,32200,32100,63
20250401,100100,338077000,32150,32200,32200,32150,62
20250401,100000,336081400,32200,32150,32200,32150,70
20250401,095900,333830850,32200,32200,32200,32100,99
20250401,095800,330646900,32150,32150,32150,32150,0
20250401,095700,330646900,32150,32100,32150,32100,126
20250401,095600,326601150,32100,32150,32150,32050,85
20250401,095500,323875500,32100,32050,32100,32050,572
20250401,095400,305534250,32050,32050,32050,32050,37
20250401,095300,304348400,32050,32050,32100,32050,58
20250401,095200,302489450,32050,32150,32150,32050,132
20250401,095100,298256400,32100,32100,32100,32000,2484
20250401,095000,218715850,32150,32250,32250,32150,85
20250401,094900,215981500,32250,32200,32250,32200,58
20250401,094800,214113700,32150,32200,32200,32150,77
20250401,094700,211637050,32250,32250,32250,32200,106
20250401,094600,208222925,32250,32250,32250,32200,76
20250401,094500,205774225,32250,32250,32250,32250,5
20250401,094400,205612975,32250,32300,32300,32200,365
20250401,094300,193846775,32300,32300,32300,32300,1
20250401,094200,193814475,32300,32300,32300,32300,15
20250401,094100,193329975,32300,32350,32350,32300,89
20250401,094000,190455225,32350,32450,32450,32350,114
20250401,093900,186761875,32450,32400,32450,32400,2
20250401,093800,186697025,32400,32400,32400,32400,17
20250401,093700,186146225,32400,32400,32400,32400,9
20250401,093600,185854625,32400,32350,32400,32350,7
20250401,093500,185627875,32350,32400,32400,32350,164
20250401,093400,180316075,32400,32400,32400,32400,19
20250401,093300,179700475,32350,32350,32350,32350,30
20250401,093200,178729975,32400,32450,32450,32350,119
20250401,093100,174876075,32450,32500,32500,32450,74
20250401,093000,172474725,32450,32500,32500,32450,311
20250401,092900,162382325,32500,32500,32500,32500,207
20250401,092800,155654825,32550,32600,32600,32550,59
20250401,092700,153734075,32600,32550,32600,32550,9
20250401,092600,153440725,32600,32550,32600,32550,197
20250401,092500,147028325,32600,32650,32650,32600,63
20250401,092400,144974475,32650,32650,32650,32650,11
20250401,092300,144615325,32650,32825,32825,32650,1271
20250401,092200,103110250,32800,32800,32800,32800,15
20250401,092100,102618250,32800,32800,32800,32800,31
20250401,092000,101601450,32800,32850,32850,32750,76
20250401,091900,99108550,32850,32850,32850,32850,20
20250401,091800,98451550,32850,32850,32850,32850,12
20250401,091700,98057350,32850,32750,32850,32650,294
20250401,091600,88424400,32800,32900,32900,32750,196
20250401,091500,81998800,32900,32900,32900,32900,11
20250401,091400,81636900,32900,32900,32900,32900,22
20250401,091300,80913100,32900,32900,32900,32850,453
20250401,091200,66024200,32900,32850,32900,32850,123
20250401,091100,61978100,32850,32800,32850,32800,85
20250401,091000,59186950,32800,32700,32800,32700,138
20250401,090900,54674000,32700,32650,32700,32650,84
20250401,090800,51930950,32650,32650,32650,32600,33
20250401,090700,50855050,32600,32650,32650,32600,162
20250401,090600,45573750,32650,32600,32650,32600,46
20250401,090500,44073400,32600,32600,32650,32600,91
20250401,090400,41106350,32600,32650,32650,32550,185
20250401,090300,35077500,32650,32650,32650,32600,339
20250401,090200,24010650,32650,32550,32700,32550,172
20250401,090100,18398450,32550,32850,33000,32550,200
20250401,090000,11847550,32850,32800,32950,32800,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184000 1230265350 32750 32750 32750 32750 1726
3 20250401 183900 1230265350 32750 32750 32750 32750 0
4 20250401 183800 1230265350 32750 32750 32750 32750 0
5 20250401 183700 1230265350 32750 32750 32750 32750 0
6 20250401 183600 1230265350 32750 32750 32750 32750 0
7 20250401 183500 1230265350 32750 32750 32750 32750 0
8 20250401 183400 1230265350 32750 32750 32750 32750 0
9 20250401 183300 1230265350 32750 32750 32750 32750 0
10 20250401 183200 1230265350 32750 32750 32750 32750 0
11 20250401 183100 1230265350 32750 32750 32750 32750 0
12 20250401 183000 1230265350 32750 32750 32750 32750 0
13 20250401 182900 1230265350 32750 32750 32750 32750 0
14 20250401 182800 1230265350 32750 32750 32750 32750 0
15 20250401 182700 1230265350 32750 32750 32750 32750 0
16 20250401 182600 1230265350 32750 32750 32750 32750 0
17 20250401 182500 1230265350 32750 32750 32750 32750 0
18 20250401 182400 1230265350 32750 32750 32750 32750 0
19 20250401 182300 1230265350 32750 32750 32750 32750 0
20 20250401 182200 1230265350 32750 32750 32750 32750 0
21 20250401 182100 1230265350 32750 32750 32750 32750 0
22 20250401 182000 1230265350 32750 32750 32750 32750 0
23 20250401 181900 1230265350 32750 32750 32750 32750 0
24 20250401 181800 1230265350 32750 32750 32750 32750 0
25 20250401 181700 1230265350 32750 32750 32750 32750 0
26 20250401 181600 1230265350 32750 32750 32750 32750 0
27 20250401 181500 1230265350 32750 32750 32750 32750 0
28 20250401 181400 1230265350 32750 32750 32750 32750 0
29 20250401 181300 1230265350 32750 32750 32750 32750 0
30 20250401 181200 1230265350 32750 32750 32750 32750 0
31 20250401 181100 1230265350 32750 32750 32750 32750 0
32 20250401 181000 1230265350 32750 32750 32750 32750 1726
33 20250401 180900 1230265350 32750 32750 32750 32750 0
34 20250401 180800 1230265350 32750 32750 32750 32750 0
35 20250401 180700 1230265350 32750 32750 32750 32750 0
36 20250401 180600 1230265350 32750 32750 32750 32750 0
37 20250401 180500 1230265350 32750 32750 32750 32750 0
38 20250401 180400 1230265350 32750 32750 32750 32750 0
39 20250401 180300 1230265350 32750 32750 32750 32750 0
40 20250401 180200 1230265350 32750 32750 32750 32750 0
41 20250401 180100 1230265350 32750 32750 32750 32750 0
42 20250401 180000 1230265350 32750 32750 32750 32750 0
43 20250401 175900 1230265350 32750 32750 32750 32750 0
44 20250401 175800 1230265350 32750 32750 32750 32750 0
45 20250401 175700 1230265350 32750 32750 32750 32750 0
46 20250401 175600 1230265350 32750 32750 32750 32750 0
47 20250401 175500 1230265350 32750 32750 32750 32750 0
48 20250401 175400 1230265350 32750 32750 32750 32750 0
49 20250401 175300 1230265350 32750 32750 32750 32750 0
50 20250401 175200 1230265350 32750 32750 32750 32750 0
51 20250401 175100 1230265350 32750 32750 32750 32750 0
52 20250401 175000 1230265350 32750 32750 32750 32750 0
53 20250401 174900 1230265350 32750 32750 32750 32750 0
54 20250401 174800 1230265350 32750 32750 32750 32750 0
55 20250401 174700 1230265350 32750 32750 32750 32750 0
56 20250401 174600 1230265350 32750 32750 32750 32750 0
57 20250401 174500 1230265350 32750 32750 32750 32750 0
58 20250401 174400 1230265350 32750 32750 32750 32750 0
59 20250401 174300 1230265350 32750 32750 32750 32750 0
60 20250401 174200 1230265350 32750 32750 32750 32750 0
61 20250401 174100 1230265350 32750 32750 32750 32750 0
62 20250401 174000 1230265350 32750 32750 32750 32750 1726
63 20250401 173900 1230265350 32750 32750 32750 32750 0
64 20250401 173800 1230265350 32750 32750 32750 32750 0
65 20250401 173700 1230265350 32750 32750 32750 32750 0
66 20250401 173600 1230265350 32750 32750 32750 32750 0
67 20250401 173500 1230265350 32750 32750 32750 32750 0
68 20250401 173400 1230265350 32750 32750 32750 32750 0
69 20250401 173300 1230265350 32750 32750 32750 32750 0
70 20250401 173200 1230265350 32750 32750 32750 32750 0
71 20250401 173100 1230265350 32750 32750 32750 32750 0
72 20250401 173000 1230265350 32750 32750 32750 32750 0
73 20250401 172900 1230265350 32750 32750 32750 32750 0
74 20250401 172800 1230265350 32750 32750 32750 32750 0
75 20250401 172700 1230265350 32750 32750 32750 32750 0
76 20250401 172600 1230265350 32750 32750 32750 32750 0
77 20250401 172500 1230265350 32750 32750 32750 32750 0
78 20250401 172400 1230265350 32750 32750 32750 32750 0
79 20250401 172300 1230265350 32750 32750 32750 32750 0
80 20250401 172200 1230265350 32750 32750 32750 32750 0
81 20250401 172100 1230265350 32750 32750 32750 32750 0
82 20250401 172000 1230265350 32750 32750 32750 32750 0
83 20250401 171900 1230265350 32750 32750 32750 32750 0
84 20250401 171800 1230265350 32750 32750 32750 32750 0
85 20250401 171700 1230265350 32750 32750 32750 32750 0
86 20250401 171600 1230265350 32750 32750 32750 32750 0
87 20250401 171500 1230265350 32750 32750 32750 32750 0
88 20250401 171400 1230265350 32750 32750 32750 32750 0
89 20250401 171300 1230265350 32750 32750 32750 32750 0
90 20250401 171200 1230265350 32750 32750 32750 32750 0
91 20250401 171100 1230265350 32750 32750 32750 32750 0
92 20250401 171000 1230265350 32750 32750 32750 32750 1726
93 20250401 170900 1230265350 32750 32750 32750 32750 0
94 20250401 170800 1230265350 32750 32750 32750 32750 0
95 20250401 170700 1230265350 32750 32750 32750 32750 0
96 20250401 170600 1230265350 32750 32750 32750 32750 0
97 20250401 170500 1230265350 32750 32750 32750 32750 0
98 20250401 170400 1230265350 32750 32750 32750 32750 0
99 20250401 170300 1230265350 32750 32750 32750 32750 0
100 20250401 170200 1230265350 32750 32750 32750 32750 0
101 20250401 170100 1230265350 32750 32750 32750 32750 0
102 20250401 170000 1230265350 32750 32750 32750 32750 0
103 20250401 165900 1230265350 32750 32750 32750 32750 0
104 20250401 165800 1230265350 32750 32750 32750 32750 0
105 20250401 165700 1230265350 32750 32750 32750 32750 0
106 20250401 165600 1230265350 32750 32750 32750 32750 0
107 20250401 165500 1230265350 32750 32750 32750 32750 0
108 20250401 165400 1230265350 32750 32750 32750 32750 0
109 20250401 165300 1230265350 32750 32750 32750 32750 0
110 20250401 165200 1230265350 32750 32750 32750 32750 0
111 20250401 165100 1230265350 32750 32750 32750 32750 0
112 20250401 165000 1230265350 32750 32750 32750 32750 0
113 20250401 164900 1230265350 32750 32750 32750 32750 0
114 20250401 164800 1230265350 32750 32750 32750 32750 0
115 20250401 164700 1230265350 32750 32750 32750 32750 0
116 20250401 164600 1230265350 32750 32750 32750 32750 0
117 20250401 164500 1230265350 32750 32750 32750 32750 0
118 20250401 164400 1230265350 32750 32750 32750 32750 0
119 20250401 164300 1230265350 32750 32750 32750 32750 0
120 20250401 164200 1230265350 32750 32750 32750 32750 0
121 20250401 164100 1230265350 32750 32750 32750 32750 0
122 20250401 164000 1230265350 32750 32750 32750 32750 1726
123 20250401 163900 1230265350 32750 32750 32750 32750 0
124 20250401 163800 1230265350 32750 32750 32750 32750 0
125 20250401 163700 1230265350 32750 32750 32750 32750 0
126 20250401 163600 1230265350 32750 32750 32750 32750 0
127 20250401 163500 1230265350 32750 32750 32750 32750 0
128 20250401 163400 1230265350 32750 32750 32750 32750 0
129 20250401 163300 1230265350 32750 32750 32750 32750 0
130 20250401 163200 1230265350 32750 32750 32750 32750 0
131 20250401 163100 1230265350 32750 32750 32750 32750 0
132 20250401 163000 1230265350 32750 32750 32750 32750 0
133 20250401 162900 1230265350 32750 32750 32750 32750 0
134 20250401 162800 1230265350 32750 32750 32750 32750 0
135 20250401 162700 1230265350 32750 32750 32750 32750 0
136 20250401 162600 1230265350 32750 32750 32750 32750 0
137 20250401 162500 1230265350 32750 32750 32750 32750 0
138 20250401 162400 1230265350 32750 32750 32750 32750 0
139 20250401 162300 1230265350 32750 32750 32750 32750 0
140 20250401 162200 1230265350 32750 32750 32750 32750 0
141 20250401 162100 1230265350 32750 32750 32750 32750 0
142 20250401 162000 1230265350 32750 32750 32750 32750 0
143 20250401 161900 1230265350 32750 32750 32750 32750 0
144 20250401 161800 1230265350 32750 32750 32750 32750 0
145 20250401 161700 1230265350 32750 32750 32750 32750 0
146 20250401 161600 1230265350 32750 32750 32750 32750 0
147 20250401 161500 1230265350 32750 32750 32750 32750 0
148 20250401 161400 1230265350 32750 32750 32750 32750 0
149 20250401 161300 1230265350 32750 32750 32750 32750 0
150 20250401 161200 1230265350 32750 32750 32750 32750 0
151 20250401 161100 1230265350 32750 32750 32750 32750 0
152 20250401 161000 1230265350 32750 32750 32750 32750 1726
153 20250401 160900 1230265350 32750 32750 32750 32750 0
154 20250401 160800 1230265350 32750 32750 32750 32750 0
155 20250401 160700 1230265350 32750 32750 32750 32750 0
156 20250401 160600 1230265350 32750 32750 32750 32750 0
157 20250401 160500 1230265350 32750 32750 32750 32750 0
158 20250401 160400 1230265350 32750 32750 32750 32750 0
159 20250401 160300 1230265350 32750 32750 32750 32750 0
160 20250401 160200 1230265350 32750 32750 32750 32750 0
161 20250401 160100 1230265350 32750 32750 32750 32750 0
162 20250401 160000 1230265350 32750 32750 32750 32750 0
163 20250401 155900 1230265350 32750 32750 32750 32750 0
164 20250401 155800 1230265350 32750 32750 32750 32750 0
165 20250401 155700 1230265350 32750 32750 32750 32750 0
166 20250401 155600 1230265350 32750 32750 32750 32750 0
167 20250401 155500 1230265350 32750 32750 32750 32750 0
168 20250401 155400 1230265350 32750 32750 32750 32750 0
169 20250401 155300 1230265350 32750 32750 32750 32750 0
170 20250401 155200 1230265350 32750 32750 32750 32750 0
171 20250401 155100 1230265350 32750 32750 32750 32750 0
172 20250401 155000 1230265350 32750 32750 32750 32750 0
173 20250401 154900 1230265350 32750 32750 32750 32750 0
174 20250401 154800 1230265350 32750 32750 32750 32750 0
175 20250401 154700 1230265350 32750 32750 32750 32750 0
176 20250401 154600 1230265350 32750 32750 32750 32750 0
177 20250401 154500 1230265350 32750 32750 32750 32750 0
178 20250401 154400 1230265350 32750 32750 32750 32750 0
179 20250401 154300 1230265350 32750 32750 32750 32750 0
180 20250401 154200 1230265350 32750 32750 32750 32750 0
181 20250401 154100 1230265350 32750 32750 32750 32750 0
182 20250401 154000 1230265350 32750 32750 32750 32750 1726
183 20250401 153900 1230265350 32750 32750 32750 32750 0
184 20250401 153800 1230265350 32750 32750 32750 32750 0
185 20250401 153700 1230265350 32750 32750 32750 32750 0
186 20250401 153600 1230265350 32750 32750 32750 32750 0
187 20250401 153500 1230265350 32750 32750 32750 32750 0
188 20250401 153400 1230265350 32750 32750 32750 32750 0
189 20250401 153300 1230265350 32750 32750 32750 32750 0
190 20250401 153200 1230265350 32750 32750 32750 32750 0
191 20250401 153100 1230265350 32750 32750 32750 32750 0
192 20250401 153000 1230265350 32750 32750 32750 32750 1726
193 20250401 152900 1173738850 32750 32750 32750 32750 0
194 20250401 152800 1173738850 32750 32750 32750 32750 0
195 20250401 152700 1173738850 32750 32750 32750 32750 0
196 20250401 152600 1173738850 32750 32750 32750 32750 0
197 20250401 152500 1173738850 32750 32750 32750 32750 0
198 20250401 152400 1173738850 32750 32750 32750 32750 0
199 20250401 152300 1173738850 32750 32750 32750 32750 0
200 20250401 152200 1173738850 32750 32750 32750 32750 0
201 20250401 152100 1173738850 32750 32750 32750 32750 0
202 20250401 152000 1173738850 32750 32750 32750 32750 0
203 20250401 151900 1173738850 32750 32800 32900 32750 233
204 20250401 151800 1166089850 32800 32600 32800 32600 303
205 20250401 151700 1156178850 32600 32550 32650 32550 57
206 20250401 151600 1154320950 32600 32550 32600 32550 49
207 20250401 151500 1152725150 32600 32600 32600 32550 12
208 20250401 151400 1152334350 32600 32450 32600 32450 335
209 20250401 151300 1141431650 32400 32450 32500 32400 564
210 20250401 151200 1123127100 32500 32500 32550 32450 852
211 20250401 151100 1095439750 32500 32550 32550 32500 9
212 20250401 151000 1095147200 32550 32500 32550 32500 18
213 20250401 150900 1094561700 32550 32550 32550 32500 251
214 20250401 150800 1086392100 32550 32600 32600 32550 11
215 20250401 150700 1086033900 32600 32575 32600 32550 9
216 20250401 150600 1085740825 32550 32550 32600 32500 257
217 20250401 150500 1077376625 32550 32550 32550 32500 13
218 20250401 150400 1076953825 32500 32550 32550 32500 239
219 20250401 150300 1069174825 32600 32550 32600 32550 51
220 20250401 150200 1067512575 32550 32600 32600 32550 12
221 20250401 150100 1067121775 32550 32550 32600 32550 36
222 20250401 150000 1065949825 32550 32550 32600 32550 83
223 20250401 145900 1063245525 32600 32600 32600 32550 34
224 20250401 145800 1062137175 32600 32650 32650 32600 128
225 20250401 145700 1057964325 32650 32600 32650 32550 256
226 20250401 145600 1049618225 32600 32600 32600 32550 63
227 20250401 145500 1047564825 32600 32600 32600 32550 16
228 20250401 145400 1047043275 32600 32550 32600 32550 49
229 20250401 145300 1045446175 32550 32600 32600 32550 195
230 20250401 145200 1039089625 32550 32600 32600 32550 36
231 20250401 145100 1037916125 32550 32550 32600 32550 3
232 20250401 145000 1037818425 32550 32550 32550 32550 8
233 20250401 144900 1037558025 32600 32600 32600 32550 24
234 20250401 144800 1036775775 32550 32550 32550 32550 1
235 20250401 144700 1036743225 32550 32550 32600 32550 10
236 20250401 144600 1036417675 32550 32550 32600 32550 54
237 20250401 144500 1034658875 32550 32600 32600 32550 3
238 20250401 144400 1034561175 32550 32600 32600 32550 23
239 20250401 144300 1033811425 32550 32600 32600 32550 2
240 20250401 144200 1033746275 32550 32550 32550 32550 7
241 20250401 144100 1033518425 32600 32600 32600 32550 27
242 20250401 144000 1032638275 32600 32600 32600 32600 1
243 20250401 143900 1032605675 32600 32600 32600 32600 0
244 20250401 143800 1032605675 32600 32550 32600 32550 59
245 20250401 143700 1030684125 32550 32550 32550 32550 1
246 20250401 143600 1030651575 32600 32600 32600 32600 22
247 20250401 143500 1029934375 32550 32550 32550 32550 59
248 20250401 143400 1028013925 32550 32550 32550 32550 93
249 20250401 143300 1024986775 32600 32600 32600 32550 24
250 20250401 143200 1024204425 32600 32600 32600 32600 10
251 20250401 143100 1023878425 32550 32550 32550 32550 452
252 20250401 143000 1009165825 32550 32500 32550 32500 26
253 20250401 142900 1008319575 32500 32550 32550 32500 47
254 20250401 142800 1006791975 32500 32550 32600 32500 71
255 20250401 142700 1004480825 32550 32600 32600 32550 162
256 20250401 142600 999207625 32600 32600 32650 32600 434
257 20250401 142500 985059175 32600 32650 32650 32600 52
258 20250401 142400 983362375 32650 32600 32650 32600 19
259 20250401 142300 982742775 32600 32600 32600 32600 13
260 20250401 142200 982318975 32650 32600 32650 32600 41
261 20250401 142100 980981325 32600 32600 32600 32600 14
262 20250401 142000 980524925 32600 32600 32650 32600 49
263 20250401 141900 978926325 32600 32600 32600 32600 67
264 20250401 141800 976742125 32600 32600 32650 32600 96
265 20250401 141700 973612475 32600 32600 32650 32600 64
266 20250401 141600 971525025 32600 32600 32600 32600 18
267 20250401 141500 970938225 32650 32600 32650 32600 14
268 20250401 141400 970481775 32650 32600 32650 32600 37
269 20250401 141300 969274375 32600 32600 32650 32600 20
270 20250401 141200 968622325 32600 32600 32650 32600 47
271 20250401 141100 967089175 32650 32600 32650 32600 23
272 20250401 141000 966338825 32650 32600 32650 32600 144
273 20250401 140900 961639425 32600 32650 32650 32600 46
274 20250401 140800 960138425 32600 32600 32600 32600 13
275 20250401 140700 959714625 32600 32600 32600 32600 12
276 20250401 140600 959323425 32650 32600 32650 32600 79
277 20250401 140500 956746925 32600 32600 32600 32600 12
278 20250401 140400 956355725 32600 32600 32650 32600 50
279 20250401 140300 954724475 32600 32600 32650 32600 33
280 20250401 140200 953648625 32600 32600 32650 32600 14
281 20250401 140100 953192175 32650 32650 32650 32600 34
282 20250401 140000 952082725 32600 32650 32650 32600 23
283 20250401 135900 951332725 32600 32600 32600 32600 13
284 20250401 135800 950908925 32650 32650 32650 32600 38
285 20250401 135700 949668875 32600 32600 32650 32600 21
286 20250401 135600 948984225 32600 32600 32650 32600 48
287 20250401 135500 947418275 32650 32600 32650 32600 13
288 20250401 135400 946994425 32600 32600 32600 32600 21
289 20250401 135300 946309825 32650 32650 32650 32600 37
290 20250401 135200 945102375 32600 32600 32600 32600 61
291 20250401 135100 943113775 32600 32600 32600 32600 19
292 20250401 135000 942494375 32650 32650 32650 32600 41
293 20250401 134900 941156375 32600 32600 32600 32600 12
294 20250401 134800 940765175 32600 32600 32650 32600 49
295 20250401 134700 939166575 32600 32600 32600 32600 20
296 20250401 134600 938514575 32650 32650 32650 32650 111
297 20250401 134500 934890425 32650 32600 32650 32600 33
298 20250401 134400 933813625 32600 32650 32650 32600 20
299 20250401 134300 933161575 32650 32650 32650 32650 170
300 20250401 134200 927611075 32700 32650 32700 32650 35
301 20250401 134100 926467175 32700 32700 32700 32700 184
302 20250401 134000 920450375 32750 32750 32800 32750 88
303 20250401 133900 917567325 32800 32750 32800 32750 13
304 20250401 133800 917141525 32750 32800 32800 32750 11
305 20250401 133700 916781075 32800 32750 32800 32750 37
306 20250401 133600 915568075 32750 32750 32750 32750 23
307 20250401 133500 914814825 32800 32750 32800 32750 46
308 20250401 133400 913307375 32750 32750 32750 32700 87
309 20250401 133300 910458775 32750 32750 32750 32700 14
310 20250401 133200 910000875 32750 32700 32800 32700 145
311 20250401 133100 905253025 32750 32750 32750 32700 18
312 20250401 133000 904664175 32750 32750 32750 32750 15
313 20250401 132900 904172925 32750 32750 32750 32700 60
314 20250401 132800 902208925 32750 32750 32750 32750 4
315 20250401 132700 902077925 32750 32750 32800 32750 135
316 20250401 132600 897655275 32750 32750 32750 32700 57
317 20250401 132500 895789425 32750 32700 32750 32700 64
318 20250401 132400 893694075 32700 32700 32750 32700 44
319 20250401 132300 892254325 32750 32700 32750 32700 13
320 20250401 132200 891829175 32700 32700 32700 32700 19
321 20250401 132100 891207875 32750 32700 32750 32700 36
322 20250401 132000 890029475 32700 32700 32700 32700 13
323 20250401 131900 889604375 32700 32750 32750 32700 98
324 20250401 131800 886395775 32750 32750 32750 32750 54
325 20250401 131700 884627275 32750 32750 32750 32750 107
326 20250401 131600 881123025 32800 32750 32800 32700 174
327 20250401 131500 875431275 32700 32700 32700 32700 0
328 20250401 131400 875431275 32700 32750 32750 32700 92
329 20250401 131300 872421125 32750 32700 32750 32700 58
330 20250401 131200 870521975 32750 32750 32750 32750 198
331 20250401 131100 864037475 32750 32750 32750 32750 48
332 20250401 131000 862465475 32750 32700 32750 32700 36
333 20250401 130900 861286825 32750 32750 32750 32750 18
334 20250401 130800 860697325 32750 32725 32750 32725 31
335 20250401 130700 859682225 32725 32700 32725 32700 8
336 20250401 130600 859420600 32725 32725 32725 32725 0
337 20250401 130500 859420600 32725 32725 32725 32725 25
338 20250401 130400 858602475 32725 32700 32725 32700 30
339 20250401 130300 857620900 32750 32750 32750 32750 21
340 20250401 130200 856933150 32750 32750 32750 32750 8
341 20250401 130100 856671150 32700 32700 32700 32700 8
342 20250401 130000 856409550 32700 32850 32850 32700 216
343 20250401 125900 849327500 32850 32850 32850 32850 13
344 20250401 125800 848900450 32850 32850 32850 32850 148
345 20250401 125700 844038650 32850 32900 32900 32850 41
346 20250401 125600 842690100 32900 32900 32900 32900 1
347 20250401 125500 842657200 32900 32900 32900 32900 22
348 20250401 125400 841933400 32850 32850 32850 32850 7
349 20250401 125300 841703450 32900 32850 32900 32850 47
350 20250401 125200 840159400 32850 32900 32900 32850 71
351 20250401 125100 837824350 32950 32900 32950 32900 8
352 20250401 125000 837561100 32900 32900 32900 32900 109
353 20250401 124900 833975000 32950 32900 32950 32900 631
354 20250401 124800 813213900 32900 32950 32950 32900 10
355 20250401 124700 812884750 32950 32950 32950 32950 24
356 20250401 124600 812093950 32900 32900 32950 32900 339
357 20250401 124500 800940800 32900 32950 32950 32900 218
358 20250401 124400 793768450 32950 32950 32950 32950 27
359 20250401 124300 792878800 32950 32950 32950 32950 1
360 20250401 124200 792845850 32950 32950 32950 32950 78
361 20250401 124100 790275750 32950 32950 32950 32950 43
362 20250401 124000 788858900 32950 32950 32950 32950 17
363 20250401 123900 788298750 32950 32950 33000 32950 141
364 20250401 123800 783651650 32950 33000 33000 32950 47
365 20250401 123700 782102900 32950 32950 32950 32950 1
366 20250401 123600 782069950 33000 32950 33000 32950 119
367 20250401 123500 778147800 32950 32950 33000 32950 248
368 20250401 123400 769976150 32900 32900 32900 32900 109
369 20250401 123300 766390050 32900 32900 32900 32900 23
370 20250401 123200 765633350 32850 32850 32850 32850 7
371 20250401 123100 765403400 32900 32900 32900 32900 24
372 20250401 123000 764613800 32900 32850 32900 32850 173
373 20250401 122900 758930700 32850 32900 32900 32850 7
374 20250401 122800 758700700 32900 32900 32900 32900 22
375 20250401 122700 757976900 32900 32900 32900 32900 0
376 20250401 122600 757976900 32900 32900 32900 32900 225
377 20250401 122500 750574400 32950 32950 32950 32950 35
378 20250401 122400 749421150 32950 32950 32950 32950 8
379 20250401 122300 749157550 32950 32950 32950 32900 40
380 20250401 122200 747840000 32950 32900 32950 32900 22
381 20250401 122100 747115700 32900 32950 32950 32900 22
382 20250401 122000 746391400 32950 32950 32950 32950 48
383 20250401 121900 744809800 32950 32950 32950 32950 4
384 20250401 121800 744678000 32950 32950 32950 32950 39
385 20250401 121700 743392950 32950 32950 32950 32950 13
386 20250401 121600 742964600 32950 32950 32950 32950 1
387 20250401 121500 742931650 32950 32950 32950 32950 95
388 20250401 121400 739801400 32950 32950 32950 32950 1
389 20250401 121300 739768450 32950 32950 32950 32950 19
390 20250401 121200 739142400 32950 32900 32950 32900 82
391 20250401 121100 736443500 32900 32900 32900 32900 1
392 20250401 121000 736410600 32950 32950 32950 32950 22
393 20250401 120900 735685700 32950 32950 32950 32950 1
394 20250401 120800 735652750 32900 32900 32900 32900 26
395 20250401 120700 734797350 32850 32900 32900 32850 30
396 20250401 120600 733810700 32900 32900 32900 32900 2
397 20250401 120500 733744900 32850 32850 32850 32850 5
398 20250401 120400 733580650 32900 32850 32900 32800 58
399 20250401 120300 731674850 32850 32850 32850 32850 50
400 20250401 120200 730032350 32900 32900 32900 32850 29
401 20250401 120100 729078550 32900 32850 32900 32850 103
402 20250401 120000 725694950 32850 32850 32850 32850 3
403 20250401 115900 725596400 32850 32800 32850 32800 65
404 20250401 115800 723461300 32850 32800 32850 32800 31
405 20250401 115700 722443900 32800 32800 32850 32800 13
406 20250401 115600 722017450 32800 32800 32850 32800 65
407 20250401 115500 719883750 32800 32850 32850 32800 16
408 20250401 115400 719358900 32800 32800 32850 32800 33
409 20250401 115300 718275350 32800 32800 32800 32800 8
410 20250401 115200 718012950 32800 32875 32875 32800 216
411 20250401 115100 710917550 32875 32875 32900 32875 31
412 20250401 115000 709897850 32875 32875 32900 32875 12
413 20250401 114900 709503300 32875 32850 32900 32850 29
414 20250401 114800 708549950 32850 32850 32900 32850 39
415 20250401 114700 707267650 32850 32850 32900 32850 9
416 20250401 114600 706971950 32850 32900 32900 32800 852
417 20250401 114500 678953500 32900 32900 32950 32900 112
418 20250401 114400 675267350 32900 32900 32900 32900 5
419 20250401 114300 675102850 32900 32900 32900 32900 30
420 20250401 114200 674115850 32850 32850 32850 32850 7
421 20250401 114100 673885900 32900 32900 32900 32900 1
422 20250401 114000 673853000 32900 32900 32900 32900 175
423 20250401 113900 668095500 32950 32950 32950 32900 9
424 20250401 113800 667799300 32950 32950 32950 32950 20
425 20250401 113700 667140300 32950 33000 33000 32950 170
426 20250401 113600 661537300 32900 32950 32950 32900 7
427 20250401 113500 661306850 32950 32950 32950 32950 50
428 20250401 113400 659659350 32950 32900 32950 32900 8
429 20250401 113300 659396050 32950 32900 32950 32900 15
430 20250401 113200 658902150 32950 32950 32950 32950 153
431 20250401 113100 653860800 32950 32950 32950 32950 3
432 20250401 113000 653761950 32950 32900 32950 32900 41
433 20250401 112900 652411300 32900 32900 32900 32900 0
434 20250401 112800 652411300 32900 32900 32900 32850 356
435 20250401 112700 640709400 32900 32850 32900 32850 33
436 20250401 112600 639624150 32900 32900 32900 32850 23
437 20250401 112500 638867500 32850 32850 32900 32850 44
438 20250401 112400 637422000 32850 32850 32900 32850 35
439 20250401 112300 636272000 32800 32800 32850 32800 138
440 20250401 112200 631745400 32750 32750 32750 32750 0
441 20250401 112100 631745400 32750 32750 32750 32750 51
442 20250401 112000 630075150 32700 32750 32750 32700 20
443 20250401 111900 629420500 32750 32750 32750 32750 88
444 20250401 111800 626538500 32700 32700 32750 32700 271
445 20250401 111700 617676650 32650 32650 32650 32650 7
446 20250401 111600 617448100 32700 32700 32700 32700 38
447 20250401 111500 616205500 32700 32700 32700 32700 1
448 20250401 111400 616172800 32650 32700 32700 32650 40
449 20250401 111300 614865600 32650 32700 32700 32650 15
450 20250401 111200 614375200 32700 32700 32700 32700 1
451 20250401 111100 614342500 32700 32650 32700 32650 28
452 20250401 111000 613427250 32650 32650 32650 32650 13
453 20250401 110900 613002800 32650 32650 32650 32650 31
454 20250401 110800 611990650 32650 32650 32700 32650 561
455 20250401 110700 593673950 32650 32650 32650 32650 28
456 20250401 110600 592759750 32650 32750 32750 32650 324
457 20250401 110500 582175900 32700 32650 32700 32650 56
458 20250401 110400 580345050 32700 32700 32700 32700 115
459 20250401 110300 576584550 32700 32700 32700 32700 37
460 20250401 110200 575374650 32700 32650 32700 32650 21
461 20250401 110100 574688950 32650 32700 32700 32650 29
462 20250401 110000 573741000 32700 32700 32700 32650 236
463 20250401 105900 566034600 32700 32700 32700 32700 20
464 20250401 105800 565380600 32650 32650 32650 32650 40
465 20250401 105700 564074600 32600 32600 32600 32600 0
466 20250401 105600 564074600 32600 32600 32600 32600 14
467 20250401 105500 563618200 32600 32600 32650 32550 105
468 20250401 105400 560195050 32600 32550 32600 32550 156
469 20250401 105300 555116800 32550 32550 32550 32550 30
470 20250401 105200 554140300 32550 32550 32550 32550 49
471 20250401 105100 552545350 32600 32600 32600 32600 3
472 20250401 105000 552447550 32600 32600 32600 32600 49
473 20250401 104900 550850150 32600 32600 32650 32550 478
474 20250401 104800 535278900 32600 32600 32600 32600 0
475 20250401 104700 535278900 32600 32600 32600 32600 38
476 20250401 104600 534040100 32600 32550 32600 32550 86
477 20250401 104500 531236850 32600 32550 32600 32550 23
478 20250401 104400 530488100 32550 32450 32550 32450 74
479 20250401 104300 528086150 32450 32350 32450 32350 182
480 20250401 104200 522190550 32350 32300 32350 32300 417
481 20250401 104100 508720100 32300 32250 32300 32250 289
482 20250401 104000 499398500 32250 32250 32300 32250 36
483 20250401 103900 498237450 32200 32400 32400 32200 555
484 20250401 103800 480339200 32400 32400 32400 32400 6
485 20250401 103700 480144800 32400 32400 32400 32400 24
486 20250401 103600 479367200 32350 32350 32350 32350 7
487 20250401 103500 479140750 32350 32350 32350 32350 1
488 20250401 103400 479108400 32400 32450 32450 32300 1169
489 20250401 103300 441317500 32400 32450 32450 32400 8
490 20250401 103200 441058250 32450 32450 32450 32450 9
491 20250401 103100 440766200 32450 32400 32450 32400 40
492 20250401 103000 439469000 32400 32450 32450 32400 54
493 20250401 102900 437719350 32450 32450 32450 32450 20
494 20250401 102800 437070350 32450 32450 32450 32450 1
495 20250401 102700 437037900 32400 32400 32400 32400 14
496 20250401 102600 436584300 32400 32400 32400 32400 133
497 20250401 102500 432275100 32450 32500 32500 32450 126
498 20250401 102400 428186000 32500 32500 32500 32450 36
499 20250401 102300 427016350 32450 32450 32450 32450 22
500 20250401 102200 426302450 32450 32450 32450 32450 8
501 20250401 102100 426042850 32450 32500 32500 32450 154
502 20250401 102000 421043450 32450 32450 32450 32450 0
503 20250401 101900 421043450 32450 32500 32550 32450 345
504 20250401 101800 409818400 32500 32500 32500 32500 83
505 20250401 101700 407120900 32550 32550 32550 32550 19
506 20250401 101600 406502450 32550 32550 32550 32550 0
507 20250401 101500 406502450 32550 32500 32550 32500 271
508 20250401 101400 397685400 32550 32500 32550 32500 18
509 20250401 101300 397099900 32500 32450 32550 32450 232
510 20250401 101200 389565650 32450 32450 32450 32450 8
511 20250401 101100 389306050 32400 32450 32450 32400 114
512 20250401 101000 385607100 32400 32400 32400 32400 47
513 20250401 100900 384084300 32400 32400 32400 32400 7
514 20250401 100800 383857500 32350 32350 32400 32350 270
515 20250401 100700 375122900 32350 32300 32350 32300 43
516 20250401 100600 373732600 32300 32350 32350 32300 83
517 20250401 100500 371051650 32350 32300 32350 32300 320
518 20250401 100400 360709250 32300 32300 32300 32300 34
519 20250401 100300 359611050 32300 32200 32300 32200 605
520 20250401 100200 340102300 32150 32200 32200 32100 63
521 20250401 100100 338077000 32150 32200 32200 32150 62
522 20250401 100000 336081400 32200 32150 32200 32150 70
523 20250401 095900 333830850 32200 32200 32200 32100 99
524 20250401 095800 330646900 32150 32150 32150 32150 0
525 20250401 095700 330646900 32150 32100 32150 32100 126
526 20250401 095600 326601150 32100 32150 32150 32050 85
527 20250401 095500 323875500 32100 32050 32100 32050 572
528 20250401 095400 305534250 32050 32050 32050 32050 37
529 20250401 095300 304348400 32050 32050 32100 32050 58
530 20250401 095200 302489450 32050 32150 32150 32050 132
531 20250401 095100 298256400 32100 32100 32100 32000 2484
532 20250401 095000 218715850 32150 32250 32250 32150 85
533 20250401 094900 215981500 32250 32200 32250 32200 58
534 20250401 094800 214113700 32150 32200 32200 32150 77
535 20250401 094700 211637050 32250 32250 32250 32200 106
536 20250401 094600 208222925 32250 32250 32250 32200 76
537 20250401 094500 205774225 32250 32250 32250 32250 5
538 20250401 094400 205612975 32250 32300 32300 32200 365
539 20250401 094300 193846775 32300 32300 32300 32300 1
540 20250401 094200 193814475 32300 32300 32300 32300 15
541 20250401 094100 193329975 32300 32350 32350 32300 89
542 20250401 094000 190455225 32350 32450 32450 32350 114
543 20250401 093900 186761875 32450 32400 32450 32400 2
544 20250401 093800 186697025 32400 32400 32400 32400 17
545 20250401 093700 186146225 32400 32400 32400 32400 9
546 20250401 093600 185854625 32400 32350 32400 32350 7
547 20250401 093500 185627875 32350 32400 32400 32350 164
548 20250401 093400 180316075 32400 32400 32400 32400 19
549 20250401 093300 179700475 32350 32350 32350 32350 30
550 20250401 093200 178729975 32400 32450 32450 32350 119
551 20250401 093100 174876075 32450 32500 32500 32450 74
552 20250401 093000 172474725 32450 32500 32500 32450 311
553 20250401 092900 162382325 32500 32500 32500 32500 207
554 20250401 092800 155654825 32550 32600 32600 32550 59
555 20250401 092700 153734075 32600 32550 32600 32550 9
556 20250401 092600 153440725 32600 32550 32600 32550 197
557 20250401 092500 147028325 32600 32650 32650 32600 63
558 20250401 092400 144974475 32650 32650 32650 32650 11
559 20250401 092300 144615325 32650 32825 32825 32650 1271
560 20250401 092200 103110250 32800 32800 32800 32800 15
561 20250401 092100 102618250 32800 32800 32800 32800 31
562 20250401 092000 101601450 32800 32850 32850 32750 76
563 20250401 091900 99108550 32850 32850 32850 32850 20
564 20250401 091800 98451550 32850 32850 32850 32850 12
565 20250401 091700 98057350 32850 32750 32850 32650 294
566 20250401 091600 88424400 32800 32900 32900 32750 196
567 20250401 091500 81998800 32900 32900 32900 32900 11
568 20250401 091400 81636900 32900 32900 32900 32900 22
569 20250401 091300 80913100 32900 32900 32900 32850 453
570 20250401 091200 66024200 32900 32850 32900 32850 123
571 20250401 091100 61978100 32850 32800 32850 32800 85
572 20250401 091000 59186950 32800 32700 32800 32700 138
573 20250401 090900 54674000 32700 32650 32700 32650 84
574 20250401 090800 51930950 32650 32650 32650 32600 33
575 20250401 090700 50855050 32600 32650 32650 32600 162
576 20250401 090600 45573750 32650 32600 32650 32600 46
577 20250401 090500 44073400 32600 32600 32650 32600 91
578 20250401 090400 41106350 32600 32650 32650 32550 185
579 20250401 090300 35077500 32650 32650 32650 32600 339
580 20250401 090200 24010650 32650 32550 32700 32550 172
581 20250401 090100 18398450 32550 32850 33000 32550 200
582 20250401 090000 11847550 32850 32800 32950 32800 361

1
000210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,26322,20955884,875206500,696783143000,0.13
20250327,22599,20955884,775145700,718786821200,0.11
20250326,19791,20955884,688726800,729264763200,0.09
20250325,25872,20955884,875767200,709356673400,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 26322 20955884 875206500 696783143000 0.13
3 20250327 22599 20955884 775145700 718786821200 0.11
4 20250326 19791 20955884 688726800 729264763200 0.09
5 20250325 25872 20955884 875767200 709356673400 0.12