ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
001820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184500,674945825,25450,25450,25450,25450,99
20250401,184400,674945825,25450,25450,25450,25450,0
20250401,184300,674945825,25450,25450,25450,25450,0
20250401,184200,674945825,25450,25450,25450,25450,0
20250401,184100,674945825,25450,25450,25450,25450,0
20250401,184000,674945825,25450,25450,25450,25450,0
20250401,183900,674945825,25450,25450,25450,25450,0
20250401,183800,674945825,25450,25450,25450,25450,0
20250401,183700,674945825,25450,25450,25450,25450,0
20250401,183600,674945825,25450,25450,25450,25450,0
20250401,183500,674945825,25450,25450,25450,25450,0
20250401,183400,674945825,25450,25450,25450,25450,0
20250401,183300,674945825,25450,25450,25450,25450,0
20250401,183200,674945825,25450,25450,25450,25450,0
20250401,183100,674945825,25450,25450,25450,25450,0
20250401,183000,674945825,25450,25450,25450,25450,0
20250401,182900,674945825,25450,25450,25450,25450,0
20250401,182800,674945825,25450,25450,25450,25450,0
20250401,182700,674945825,25450,25450,25450,25450,0
20250401,182600,674945825,25450,25450,25450,25450,0
20250401,182500,674945825,25450,25450,25450,25450,0
20250401,182400,674945825,25450,25450,25450,25450,0
20250401,182300,674945825,25450,25450,25450,25450,0
20250401,182200,674945825,25450,25450,25450,25450,0
20250401,182100,674945825,25450,25450,25450,25450,0
20250401,182000,674945825,25450,25450,25450,25450,0
20250401,181900,674945825,25450,25450,25450,25450,0
20250401,181800,674945825,25450,25450,25450,25450,0
20250401,181700,674945825,25450,25450,25450,25450,0
20250401,181600,674945825,25450,25450,25450,25450,0
20250401,181500,674945825,25450,25450,25450,25450,99
20250401,181400,674945825,25450,25450,25450,25450,0
20250401,181300,674945825,25450,25450,25450,25450,0
20250401,181200,674945825,25450,25450,25450,25450,0
20250401,181100,674945825,25450,25450,25450,25450,0
20250401,181000,674945825,25450,25450,25450,25450,0
20250401,180900,674945825,25450,25450,25450,25450,0
20250401,180800,674945825,25450,25450,25450,25450,0
20250401,180700,674945825,25450,25450,25450,25450,0
20250401,180600,674945825,25450,25450,25450,25450,0
20250401,180500,674945825,25450,25450,25450,25450,0
20250401,180400,674945825,25450,25450,25450,25450,0
20250401,180300,674945825,25450,25450,25450,25450,0
20250401,180200,674945825,25450,25450,25450,25450,0
20250401,180100,674945825,25450,25450,25450,25450,0
20250401,180000,674945825,25450,25450,25450,25450,0
20250401,175900,674945825,25450,25450,25450,25450,0
20250401,175800,674945825,25450,25450,25450,25450,0
20250401,175700,674945825,25450,25450,25450,25450,0
20250401,175600,674945825,25450,25450,25450,25450,0
20250401,175500,674945825,25450,25450,25450,25450,0
20250401,175400,674945825,25450,25450,25450,25450,0
20250401,175300,674945825,25450,25450,25450,25450,0
20250401,175200,674945825,25450,25450,25450,25450,0
20250401,175100,674945825,25450,25450,25450,25450,0
20250401,175000,674945825,25450,25450,25450,25450,0
20250401,174900,674945825,25450,25450,25450,25450,0
20250401,174800,674945825,25450,25450,25450,25450,0
20250401,174700,674945825,25450,25450,25450,25450,0
20250401,174600,674945825,25450,25450,25450,25450,0
20250401,174500,674945825,25450,25450,25450,25450,99
20250401,174400,674945825,25450,25450,25450,25450,0
20250401,174300,674945825,25450,25450,25450,25450,0
20250401,174200,674945825,25450,25450,25450,25450,0
20250401,174100,674945825,25450,25450,25450,25450,0
20250401,174000,674945825,25450,25450,25450,25450,0
20250401,173900,674945825,25450,25450,25450,25450,0
20250401,173800,674945825,25450,25450,25450,25450,0
20250401,173700,674945825,25450,25450,25450,25450,0
20250401,173600,674945825,25450,25450,25450,25450,0
20250401,173500,674945825,25450,25450,25450,25450,0
20250401,173400,674945825,25450,25450,25450,25450,0
20250401,173300,674945825,25450,25450,25450,25450,0
20250401,173200,674945825,25450,25450,25450,25450,0
20250401,173100,674945825,25450,25450,25450,25450,0
20250401,173000,674945825,25450,25450,25450,25450,0
20250401,172900,674945825,25450,25450,25450,25450,0
20250401,172800,674945825,25450,25450,25450,25450,0
20250401,172700,674945825,25450,25450,25450,25450,0
20250401,172600,674945825,25450,25450,25450,25450,0
20250401,172500,674945825,25450,25450,25450,25450,0
20250401,172400,674945825,25450,25450,25450,25450,0
20250401,172300,674945825,25450,25450,25450,25450,0
20250401,172200,674945825,25450,25450,25450,25450,0
20250401,172100,674945825,25450,25450,25450,25450,0
20250401,172000,674945825,25450,25450,25450,25450,0
20250401,171900,674945825,25450,25450,25450,25450,0
20250401,171800,674945825,25450,25450,25450,25450,0
20250401,171700,674945825,25450,25450,25450,25450,0
20250401,171600,674945825,25450,25450,25450,25450,0
20250401,171500,674945825,25450,25450,25450,25450,99
20250401,171400,674945825,25450,25450,25450,25450,0
20250401,171300,674945825,25450,25450,25450,25450,0
20250401,171200,674945825,25450,25450,25450,25450,0
20250401,171100,674945825,25450,25450,25450,25450,0
20250401,171000,674945825,25450,25450,25450,25450,0
20250401,170900,674945825,25450,25450,25450,25450,0
20250401,170800,674945825,25450,25450,25450,25450,0
20250401,170700,674945825,25450,25450,25450,25450,0
20250401,170600,674945825,25450,25450,25450,25450,0
20250401,170500,674945825,25450,25450,25450,25450,0
20250401,170400,674945825,25450,25450,25450,25450,0
20250401,170300,674945825,25450,25450,25450,25450,0
20250401,170200,674945825,25450,25450,25450,25450,0
20250401,170100,674945825,25450,25450,25450,25450,0
20250401,170000,674945825,25450,25450,25450,25450,0
20250401,165900,674945825,25450,25450,25450,25450,0
20250401,165800,674945825,25450,25450,25450,25450,0
20250401,165700,674945825,25450,25450,25450,25450,0
20250401,165600,674945825,25450,25450,25450,25450,0
20250401,165500,674945825,25450,25450,25450,25450,0
20250401,165400,674945825,25450,25450,25450,25450,0
20250401,165300,674945825,25450,25450,25450,25450,0
20250401,165200,674945825,25450,25450,25450,25450,0
20250401,165100,674945825,25450,25450,25450,25450,0
20250401,165000,674945825,25450,25450,25450,25450,0
20250401,164900,674945825,25450,25450,25450,25450,0
20250401,164800,674945825,25450,25450,25450,25450,0
20250401,164700,674945825,25450,25450,25450,25450,0
20250401,164600,674945825,25450,25450,25450,25450,0
20250401,164500,674945825,25450,25450,25450,25450,99
20250401,164400,674945825,25450,25450,25450,25450,0
20250401,164300,674945825,25450,25450,25450,25450,0
20250401,164200,674945825,25450,25450,25450,25450,0
20250401,164100,674945825,25450,25450,25450,25450,0
20250401,164000,674945825,25450,25450,25450,25450,0
20250401,163900,674945825,25450,25450,25450,25450,0
20250401,163800,674945825,25450,25450,25450,25450,0
20250401,163700,674945825,25450,25450,25450,25450,0
20250401,163600,674945825,25450,25450,25450,25450,0
20250401,163500,674945825,25450,25450,25450,25450,0
20250401,163400,674945825,25450,25450,25450,25450,0
20250401,163300,674945825,25450,25450,25450,25450,0
20250401,163200,674945825,25450,25450,25450,25450,0
20250401,163100,674945825,25450,25450,25450,25450,0
20250401,163000,674945825,25450,25450,25450,25450,0
20250401,162900,674945825,25450,25450,25450,25450,0
20250401,162800,674945825,25450,25450,25450,25450,0
20250401,162700,674945825,25450,25450,25450,25450,0
20250401,162600,674945825,25450,25450,25450,25450,0
20250401,162500,674945825,25450,25450,25450,25450,0
20250401,162400,674945825,25450,25450,25450,25450,0
20250401,162300,674945825,25450,25450,25450,25450,0
20250401,162200,674945825,25450,25450,25450,25450,0
20250401,162100,674945825,25450,25450,25450,25450,0
20250401,162000,674945825,25450,25450,25450,25450,0
20250401,161900,674945825,25450,25450,25450,25450,0
20250401,161800,674945825,25450,25450,25450,25450,0
20250401,161700,674945825,25450,25450,25450,25450,0
20250401,161600,674945825,25450,25450,25450,25450,0
20250401,161500,674945825,25450,25450,25450,25450,99
20250401,161400,674945825,25450,25450,25450,25450,0
20250401,161300,674945825,25450,25450,25450,25450,0
20250401,161200,674945825,25450,25450,25450,25450,0
20250401,161100,674945825,25450,25450,25450,25450,0
20250401,161000,674945825,25450,25450,25450,25450,0
20250401,160900,674945825,25450,25450,25450,25450,0
20250401,160800,674945825,25450,25450,25450,25450,0
20250401,160700,674945825,25450,25450,25450,25450,0
20250401,160600,674945825,25450,25450,25450,25450,0
20250401,160500,674945825,25450,25450,25450,25450,0
20250401,160400,674945825,25450,25450,25450,25450,0
20250401,160300,674945825,25450,25450,25450,25450,0
20250401,160200,674945825,25450,25450,25450,25450,0
20250401,160100,674945825,25450,25450,25450,25450,0
20250401,160000,674945825,25450,25450,25450,25450,0
20250401,155900,674945825,25450,25450,25450,25450,0
20250401,155800,674945825,25450,25450,25450,25450,0
20250401,155700,674945825,25450,25450,25450,25450,0
20250401,155600,674945825,25450,25450,25450,25450,0
20250401,155500,674945825,25450,25450,25450,25450,0
20250401,155400,674945825,25450,25450,25450,25450,0
20250401,155300,674945825,25450,25450,25450,25450,0
20250401,155200,674945825,25450,25450,25450,25450,0
20250401,155100,674945825,25450,25450,25450,25450,0
20250401,155000,674945825,25450,25450,25450,25450,0
20250401,154900,674945825,25450,25450,25450,25450,0
20250401,154800,674945825,25450,25450,25450,25450,0
20250401,154700,674945825,25450,25450,25450,25450,0
20250401,154600,674945825,25450,25450,25450,25450,0
20250401,154500,674945825,25450,25450,25450,25450,99
20250401,154400,674945825,25450,25450,25450,25450,0
20250401,154300,674945825,25450,25450,25450,25450,0
20250401,154200,674945825,25450,25450,25450,25450,0
20250401,154100,674945825,25450,25450,25450,25450,0
20250401,154000,674945825,25450,25450,25450,25450,0
20250401,153900,674945825,25450,25450,25450,25450,0
20250401,153800,674945825,25450,25450,25450,25450,0
20250401,153700,674945825,25450,25450,25450,25450,0
20250401,153600,674945825,25450,25450,25450,25450,0
20250401,153500,674945825,25450,25450,25450,25450,0
20250401,153400,674945825,25450,25450,25450,25450,0
20250401,153300,674945825,25450,25450,25450,25450,0
20250401,153200,674945825,25450,25450,25450,25450,0
20250401,153100,674945825,25450,25450,25450,25450,0
20250401,153000,674945825,25450,25450,25450,25450,99
20250401,152900,672426275,25450,25450,25450,25450,0
20250401,152800,672426275,25450,25450,25450,25450,0
20250401,152700,672426275,25450,25450,25450,25450,0
20250401,152600,672426275,25450,25450,25450,25450,0
20250401,152500,672426275,25450,25450,25450,25450,0
20250401,152400,672426275,25450,25450,25450,25450,0
20250401,152300,672426275,25450,25450,25450,25450,0
20250401,152200,672426275,25450,25450,25450,25450,0
20250401,152100,672426275,25450,25450,25450,25450,0
20250401,152000,672426275,25450,25450,25450,25450,0
20250401,151900,672426275,25450,25450,25450,25450,3
20250401,151800,672349925,25400,25400,25400,25400,5
20250401,151700,672222925,25400,25425,25450,25400,34
20250401,151600,671359050,25450,25450,25450,25450,5
20250401,151500,671231800,25400,25450,25500,25400,25
20250401,151400,670595450,25450,25400,25450,25400,8
20250401,151300,670392200,25450,25450,25450,25450,30
20250401,151200,669628700,25450,25450,25450,25450,52
20250401,151100,668305300,25450,25450,25450,25450,0
20250401,151000,668305300,25450,25450,25450,25450,4
20250401,150900,668203500,25600,25600,25600,25600,1
20250401,150800,668177900,25550,25500,25550,25500,37
20250401,150700,667233900,25600,25600,25600,25600,1
20250401,150600,667208300,25600,25600,25600,25600,11
20250401,150500,666926700,25600,25600,25600,25600,0
20250401,150400,666926700,25600,25600,25600,25600,1
20250401,150300,666901100,25600,25600,25600,25600,0
20250401,150200,666901100,25600,25600,25600,25600,0
20250401,150100,666901100,25600,25600,25600,25600,0
20250401,150000,666901100,25600,25600,25600,25450,24
20250401,145900,666287000,25600,25600,25600,25600,83
20250401,145800,664162200,25600,25600,25600,25600,11
20250401,145700,663880600,25600,25600,25600,25600,19
20250401,145600,663394200,25600,25600,25600,25600,10
20250401,145500,663138200,25600,25600,25600,25600,15
20250401,145400,662754200,25600,25600,25600,25600,0
20250401,145300,662754200,25600,25600,25600,25600,3
20250401,145200,662677400,25500,25500,25500,25500,100
20250401,145100,660127400,25450,25450,25450,25450,0
20250401,145000,660127400,25450,25500,25600,25450,1055
20250401,144900,633248300,25550,25600,25600,25550,37
20250401,144800,632302650,25550,25550,25550,25550,3
20250401,144700,632226000,25550,25500,25550,25500,26
20250401,144600,631562700,25600,25600,25600,25600,0
20250401,144500,631562700,25600,25600,25600,25600,0
20250401,144400,631562700,25600,25600,25600,25600,0
20250401,144300,631562700,25600,25600,25600,25600,0
20250401,144200,631562700,25600,25600,25600,25600,0
20250401,144100,631562700,25600,25600,25600,25600,0
20250401,144000,631562700,25600,25600,25600,25600,0
20250401,143900,631562700,25600,25600,25600,25600,5
20250401,143800,631434700,25550,25550,25550,25550,51
20250401,143700,630131650,25600,25600,25600,25600,0
20250401,143600,630131650,25600,25600,25600,25600,0
20250401,143500,630131650,25600,25600,25600,25600,5
20250401,143400,630003650,25600,25600,25600,25600,0
20250401,143300,630003650,25600,25600,25600,25600,3
20250401,143200,629926850,25600,25600,25600,25600,22
20250401,143100,629363650,25600,25500,25600,25500,27
20250401,143000,628675000,25650,25650,25650,25650,1
20250401,142900,628649350,25650,25650,25650,25650,0
20250401,142800,628649350,25650,25650,25650,25650,0
20250401,142700,628649350,25650,25650,25650,25650,5
20250401,142600,628521100,25650,25650,25650,25650,0
20250401,142500,628521100,25650,25650,25650,25650,0
20250401,142400,628521100,25650,25650,25650,25650,19
20250401,142300,628033750,25500,25500,25500,25500,0
20250401,142200,628033750,25500,25600,25600,25500,49
20250401,142100,626781250,25650,25650,25650,25650,0
20250401,142000,626781250,25650,25650,25650,25650,0
20250401,141900,626781250,25650,25650,25650,25650,12
20250401,141800,626473450,25650,25650,25650,25650,5
20250401,141700,626345200,25650,25650,25650,25650,0
20250401,141600,626345200,25650,25650,25650,25650,0
20250401,141500,626345200,25650,25650,25650,25650,40
20250401,141400,625319200,25600,25600,25600,25600,0
20250401,141300,625319200,25600,25600,25600,25600,2
20250401,141200,625268000,25600,25600,25600,25600,14
20250401,141100,624909600,25650,25650,25650,25650,0
20250401,141000,624909600,25650,25600,25650,25450,550
20250401,140900,610878800,25650,25650,25650,25650,59
20250401,140800,609365450,25650,25650,25650,25650,0
20250401,140700,609365450,25650,25650,25650,25650,1
20250401,140600,609339800,25650,25650,25650,25650,1
20250401,140500,609314150,25700,25650,25700,25650,192
20250401,140400,604388350,25600,25600,25600,25600,0
20250401,140300,604388350,25600,25650,25650,25600,12
20250401,140200,604080650,25700,25700,25700,25700,0
20250401,140100,604080650,25700,25700,25700,25700,5
20250401,140000,603952150,25700,25750,25750,25700,18
20250401,135900,603488700,25750,25750,25750,25750,0
20250401,135800,603488700,25750,25700,25750,25700,15
20250401,135700,603102500,25750,25750,25750,25700,52
20250401,135600,601765300,25750,25700,25750,25700,270
20250401,135500,594824800,25700,25700,25700,25650,124
20250401,135400,591638150,25700,25600,25700,25600,643
20250401,135300,575162200,25600,25600,25600,25600,93
20250401,135200,572781400,25600,25600,25600,25600,11
20250401,135100,572499800,25550,25550,25550,25550,0
20250401,135000,572499800,25550,25550,25550,25550,20
20250401,134900,571988800,25550,25550,25600,25550,208
20250401,134800,566672850,25550,25550,25550,25550,8
20250401,134700,566468450,25500,25500,25500,25500,0
20250401,134600,566468450,25500,25500,25500,25500,170
20250401,134500,562133450,25500,25500,25500,25500,0
20250401,134400,562133450,25500,25500,25500,25500,18
20250401,134300,561674450,25500,25500,25500,25500,78
20250401,134200,559685450,25500,25500,25500,25500,0
20250401,134100,559685450,25500,25500,25500,25500,0
20250401,134000,559685450,25500,25500,25500,25500,0
20250401,133900,559685450,25500,25500,25500,25500,0
20250401,133800,559685450,25500,25500,25500,25500,10
20250401,133700,559430450,25500,25500,25500,25500,0
20250401,133600,559430450,25500,25500,25500,25500,13
20250401,133500,559098950,25500,25500,25500,25500,0
20250401,133400,559098950,25500,25500,25500,25500,5
20250401,133300,558971450,25500,25450,25500,25450,4
20250401,133200,558869500,25500,25500,25500,25500,0
20250401,133100,558869500,25500,25500,25500,25500,0
20250401,133000,558869500,25500,25500,25500,25500,0
20250401,132900,558869500,25500,25500,25500,25500,1
20250401,132800,558844000,25500,25500,25500,25500,7
20250401,132700,558665500,25550,25550,25550,25550,0
20250401,132600,558665500,25550,25550,25550,25550,7
20250401,132500,558486650,25550,25550,25550,25550,10
20250401,132400,558231150,25500,25500,25500,25500,0
20250401,132300,558231150,25500,25550,25550,25500,15
20250401,132200,557848150,25550,25550,25550,25550,0
20250401,132100,557848150,25550,25550,25550,25550,12
20250401,132000,557541550,25550,25550,25550,25550,0
20250401,131900,557541550,25550,25550,25550,25550,15
20250401,131800,557158300,25550,25550,25550,25550,13
20250401,131700,556826150,25500,25500,25500,25500,11
20250401,131600,556545650,25500,25500,25550,25500,602
20250401,131500,541193800,25500,25500,25500,25500,0
20250401,131400,541193800,25500,25500,25500,25500,208
20250401,131300,535889800,25500,25500,25500,25500,0
20250401,131200,535889800,25500,25500,25500,25500,21
20250401,131100,535354300,25500,25500,25500,25500,0
20250401,131000,535354300,25500,25500,25500,25500,0
20250401,130900,535354300,25500,25500,25500,25500,5
20250401,130800,535226800,25500,25500,25500,25500,5
20250401,130700,535099300,25500,25500,25500,25500,28
20250401,130600,534385300,25500,25500,25500,25500,45
20250401,130500,533237800,25500,25500,25500,25500,6
20250401,130400,533084800,25450,25450,25450,25450,0
20250401,130300,533084800,25450,25500,25500,25450,11
20250401,130200,532804550,25450,25450,25450,25450,0
20250401,130100,532804550,25450,25450,25450,25450,0
20250401,130000,532804550,25450,25450,25450,25450,5
20250401,125900,532677300,25500,25500,25500,25450,30
20250401,125800,531913550,25450,25500,25500,25450,9
20250401,125700,531684250,25450,25450,25450,25450,15
20250401,125600,531302500,25500,25500,25500,25500,6
20250401,125500,531149500,25450,25450,25500,25450,15
20250401,125400,530767450,25450,25450,25450,25450,20
20250401,125300,530258450,25450,25450,25450,25450,129
20250401,125200,526975400,25500,25500,25500,25500,1
20250401,125100,526949900,25450,25450,25450,25450,4
20250401,125000,526848100,25450,25450,25450,25450,9
20250401,124900,526619050,25450,25450,25450,25450,22
20250401,124800,526059150,25450,25500,25500,25450,11
20250401,124700,525779050,25450,25500,25500,25450,5
20250401,124600,525651750,25450,25450,25450,25450,12
20250401,124500,525346350,25500,25450,25500,25450,7
20250401,124400,525168100,25450,25450,25450,25450,23
20250401,124300,524582750,25450,25450,25450,25450,4
20250401,124200,524480950,25500,25500,25500,25450,49
20250401,124100,523231700,25500,25500,25500,25500,11
20250401,124000,522951200,25500,25500,25500,25500,1
20250401,123900,522925700,25500,25500,25500,25500,31
20250401,123800,522135200,25500,25500,25500,25500,5
20250401,123700,522007700,25500,25500,25550,25500,22
20250401,123600,521446150,25500,25500,25500,25500,0
20250401,123500,521446150,25500,25450,25500,25450,192
20250401,123400,516550500,25500,25500,25500,25500,19
20250401,123300,516066000,25500,25500,25500,25500,0
20250401,123200,516066000,25500,25500,25500,25500,13
20250401,123100,515734500,25500,25500,25500,25500,4
20250401,123000,515632500,25550,25500,25550,25500,14
20250401,122900,515275450,25550,25550,25550,25550,15
20250401,122800,514892200,25550,25500,25600,25500,16
20250401,122700,514483500,25550,25550,25550,25550,3
20250401,122600,514406850,25600,25550,25600,25500,42
20250401,122500,513333150,25600,25500,25600,25500,75
20250401,122400,511415900,25500,25500,25500,25450,14
20250401,122300,511059150,25500,25500,25550,25450,30
20250401,122200,510294550,25500,25500,25500,25500,5
20250401,122100,510167050,25500,25500,25500,25500,24
20250401,122000,509555050,25500,25600,25600,25500,75
20250401,121900,507636500,25600,25400,25600,25400,1210
20250401,121800,476778650,25450,25400,25450,25400,23
20250401,121700,476194400,25450,25450,25450,25450,3
20250401,121600,476118050,25400,25450,25450,25400,10
20250401,121500,475864000,25500,25400,25500,25400,6
20250401,121400,475711450,25400,25400,25400,25400,10
20250401,121300,475457450,25450,25450,25450,25450,15
20250401,121200,475075700,25450,25400,25450,25400,116
20250401,121100,472124300,25500,25450,25500,25450,142
20250401,121000,468509700,25400,25400,25400,25400,9
20250401,120900,468281100,25400,25400,25400,25400,0
20250401,120800,468281100,25400,25400,25400,25400,21
20250401,120700,467747700,25400,25400,25400,25400,12
20250401,120600,467442900,25450,25450,25450,25450,1
20250401,120500,467417450,25400,25425,25425,25400,12
20250401,120400,467112600,25450,25400,25450,25400,9
20250401,120300,466883800,25400,25400,25400,25400,29
20250401,120200,466147200,25400,25400,25400,25400,0
20250401,120100,466147200,25400,25450,25450,25400,6
20250401,120000,465994750,25400,25400,25400,25400,6
20250401,115900,465842350,25400,25400,25400,25400,4
20250401,115800,465740750,25400,25400,25400,25400,27
20250401,115700,465054950,25400,25400,25400,25400,5
20250401,115600,464927950,25400,25450,25450,25400,9
20250401,115500,464699150,25450,25400,25450,25400,15
20250401,115400,464317900,25400,25350,25400,25350,12
20250401,115300,464013650,25350,25350,25350,25350,5
20250401,115200,463886900,25350,25400,25400,25350,31
20250401,115100,463100500,25400,25400,25400,25400,4
20250401,115000,462998900,25400,25400,25400,25400,1
20250401,114900,462973500,25350,25400,25400,25350,23
20250401,114800,462389800,25400,25350,25400,25350,17
20250401,114700,461958250,25350,25350,25400,25350,26
20250401,114600,461299100,25350,25350,25350,25350,0
20250401,114500,461299100,25350,25350,25350,25350,13
20250401,114400,460969550,25400,25350,25400,25350,7
20250401,114300,460792000,25350,25350,25350,25350,7
20250401,114200,460614550,25350,25400,25400,25350,14
20250401,114100,460259150,25400,25400,25400,25400,195
20250401,114000,455306150,25400,25400,25400,25400,16
20250401,113900,454899750,25400,25400,25400,25400,71
20250401,113800,453096350,25400,25400,25400,25400,13
20250401,113700,452766150,25400,25450,25450,25400,152
20250401,113600,448898000,25400,25400,25400,25400,19
20250401,113500,448415400,25400,25400,25400,25400,0
20250401,113400,448415400,25400,25400,25400,25400,25
20250401,113300,447780400,25400,25400,25400,25400,5
20250401,113200,447653400,25400,25400,25400,25400,157
20250401,113100,443665600,25400,25400,25400,25400,9
20250401,113000,443437000,25450,25450,25450,25450,9
20250401,112900,443207950,25400,25450,25450,25400,104
20250401,112800,440566050,25500,25450,25500,25400,233
20250401,112700,434625300,25450,25400,25450,25350,44
20250401,112600,433507150,25450,25400,25450,25400,24
20250401,112500,432897050,25400,25400,25400,25400,20
20250401,112400,432389050,25350,25350,25350,25350,12
20250401,112300,432084850,25350,25350,25350,25350,7
20250401,112200,431907400,25350,25350,25350,25300,48
20250401,112100,430690800,25400,25400,25400,25400,56
20250401,112000,429268400,25400,25400,25450,25400,17
20250401,111900,428836550,25450,25450,25450,25450,4
20250401,111800,428734750,25450,25400,25450,25350,215
20250401,111700,423275800,25400,25300,25400,25300,1494
20250401,111600,385403600,25300,25300,25350,25300,122
20250401,111500,382312800,25250,25300,25350,25250,169
20250401,111400,378036750,25250,25250,25250,25250,4
20250401,111300,377935750,25250,25250,25250,25250,13
20250401,111200,377607500,25300,25300,25300,25300,1
20250401,111100,377582200,25250,25250,25250,25250,28
20250401,111000,376875200,25250,25250,25250,25250,4
20250401,110900,376774200,25250,25250,25250,25200,28
20250401,110800,376067450,25250,25250,25250,25250,2
20250401,110700,376016950,25200,25200,25200,25200,5
20250401,110600,375890950,25250,25250,25250,25200,25
20250401,110500,375259900,25250,25250,25250,25250,20
20250401,110400,374754900,25250,25250,25250,25250,9
20250401,110300,374527650,25250,25250,25250,25250,201
20250401,110200,369452400,25200,25200,25200,25200,10
20250401,110100,369200400,25200,25200,25250,25200,36
20250401,110000,368293150,25250,25200,25250,25200,8
20250401,105900,368091500,25200,25200,25250,25200,33
20250401,105800,367259650,25150,25200,25200,25150,19
20250401,105700,366781550,25150,25150,25150,25150,13
20250401,105600,366454600,25150,25200,25200,25150,222
20250401,105500,360867950,25200,25150,25200,25150,38
20250401,105400,359910400,25150,25150,25150,25150,4
20250401,105300,359809800,25150,25150,25150,25150,11
20250401,105200,359533150,25200,25200,25200,25200,0
20250401,105100,359533150,25200,25200,25200,25200,12
20250401,105000,359230750,25200,25150,25200,25150,145
20250401,104900,355576950,25150,25150,25150,25150,90
20250401,104800,353313450,25100,25100,25100,25050,32
20250401,104700,352510550,25100,25100,25100,25050,26
20250401,104600,351858200,25100,25050,25100,25050,60
20250401,104500,350352750,25050,25100,25100,25050,20
20250401,104400,349851250,25050,25000,25050,25000,38
20250401,104300,348899650,25000,24950,25000,24950,32
20250401,104200,348100200,25000,25000,25000,24950,11
20250401,104100,347825400,24950,24950,24950,24950,68
20250401,104000,346128800,24950,24950,24950,24950,27
20250401,103900,345455150,24950,25000,25000,24950,11
20250401,103800,345180650,24950,24950,24950,24950,11
20250401,103700,344906200,25000,24950,25000,24950,12
20250401,103600,344606700,25000,25000,25000,25000,10
20250401,103500,344356700,24950,25000,25000,24950,392
20250401,103400,334566700,25000,25000,25000,25000,4
20250401,103300,334466700,25050,25050,25050,25050,18
20250401,103200,334015800,25050,25050,25050,25050,43
20250401,103100,332938650,25050,25050,25100,25050,306
20250401,103000,325273300,25050,25050,25100,25050,28
20250401,102900,324571850,25100,25100,25100,25100,2
20250401,102800,324521650,25100,25050,25100,25050,251
20250401,102700,318221600,25100,25100,25100,25050,8
20250401,102600,318021050,25100,25100,25100,25050,23
20250401,102500,317444750,25100,25050,25100,25050,83
20250401,102400,315365500,25100,25100,25100,25100,71
20250401,102300,313583400,25100,25150,25150,25100,717
20250401,102200,295586500,25100,25100,25100,25100,154
20250401,102100,291721100,25050,25100,25100,25050,8
20250401,102000,291520500,25100,25050,25100,25050,8
20250401,101900,291319950,25050,25050,25100,25050,28
20250401,101800,290618450,25100,25100,25100,25100,17
20250401,101700,290191750,25050,25050,25050,25050,9
20250401,101600,289966300,25050,25050,25050,25050,5
20250401,101500,289841050,25050,25100,25100,25050,6
20250401,101400,289690700,25050,25100,25100,25050,11
20250401,101300,289414950,25050,25100,25100,25050,8
20250401,101200,289214350,25050,25100,25100,25050,17
20250401,101100,288788250,25100,25000,25100,25000,67
20250401,101000,287108950,25000,25000,25000,25000,45
20250401,100900,285983950,25000,25000,25000,25000,20
20250401,100800,285483950,25000,24950,25000,24950,14
20250401,100700,285134450,24950,24950,24950,24950,5
20250401,100600,285009700,24950,24950,24950,24950,0
20250401,100500,285009700,24950,24950,24950,24950,8
20250401,100400,284810100,25000,25000,25000,24950,75
20250401,100300,282936200,24950,24950,25000,24950,11
20250401,100200,282661650,24950,24950,24950,24950,289
20250401,100100,275451100,24950,25000,25000,24950,98
20250401,100000,273005650,24950,25050,25050,24900,166
20250401,095900,268864100,24900,24950,24950,24900,228
20250401,095800,263186550,25000,24900,25000,24900,78
20250401,095700,261240550,24900,24900,24900,24900,1
20250401,095600,261215650,25000,24950,25000,24950,22
20250401,095500,260666050,25000,25000,25000,25000,400
20250401,095400,250666050,25000,24950,25000,24950,73
20250401,095300,248842200,24950,24950,24950,24950,4
20250401,095200,248742400,24950,24950,24950,24950,37
20250401,095100,247819250,24950,24950,24950,24950,115
20250401,095000,244950000,24950,24950,24950,24950,171
20250401,094900,240683550,25000,25000,25000,25000,20
20250401,094800,240183550,25000,25000,25000,25000,5
20250401,094700,240058550,25000,25000,25000,25000,9
20250401,094600,239833550,25000,25000,25000,25000,8
20250401,094500,239633550,24950,24950,24950,24950,12
20250401,094400,239334150,24950,24950,24950,24950,82
20250401,094300,237288250,24950,24950,25000,24900,286
20250401,094200,230159750,25050,25000,25050,25000,17
20250401,094100,229734650,25100,25000,25100,25000,5
20250401,094000,229609550,25000,25000,25050,25000,8
20250401,093900,229409450,25050,25000,25050,25000,35
20250401,093800,228533150,25000,25000,25000,25000,561
20250401,093700,214508150,25150,25050,25150,25050,22
20250401,093600,213956850,25000,25000,25000,25000,70
20250401,093500,212206850,25050,25050,25050,25050,0
20250401,093400,212206850,25050,25050,25050,25050,0
20250401,093300,212206850,25050,25050,25050,25050,1
20250401,093200,212181800,25050,25150,25150,25050,560
20250401,093100,198153300,25150,25100,25150,25100,3
20250401,093000,198077950,25050,25150,25150,25050,115
20250401,092900,195194650,25100,25100,25100,25100,1
20250401,092800,195169550,25100,25150,25150,25100,661
20250401,092700,178575450,25150,25150,25150,25150,106
20250401,092600,175909550,25200,25200,25200,25200,28
20250401,092500,175203950,25200,25200,25200,25200,30
20250401,092400,174447950,25200,25200,25200,25200,40
20250401,092300,173439950,25200,25200,25200,25200,26
20250401,092200,172784750,25200,25200,25200,25200,14
20250401,092100,172431950,25250,25250,25250,25250,0
20250401,092000,172431950,25250,25250,25250,25250,50
20250401,091900,171169450,25250,25250,25250,25250,33
20250401,091800,170336200,25250,25250,25250,25250,10
20250401,091700,170083700,25250,25250,25250,25250,11
20250401,091600,169805950,25250,25250,25250,25250,84
20250401,091500,167684950,25300,25300,25300,25300,21
20250401,091400,167153650,25350,25250,25350,25150,105
20250401,091300,164511650,25350,25350,25350,25350,39
20250401,091200,163523000,25350,25350,25350,25350,0
20250401,091100,163523000,25350,25350,25350,25350,0
20250401,091000,163523000,25350,25350,25350,25350,1
20250401,090900,163497650,25350,25300,25350,25300,28
20250401,090800,162788100,25350,25100,25350,25100,346
20250401,090700,154074100,25100,25100,25100,25100,4
20250401,090600,153973700,25200,25200,25200,25200,1
20250401,090500,153948500,25100,25200,25200,25100,3
20250401,090400,153873100,25100,25100,25100,25050,164
20250401,090300,149759350,25000,25000,25000,25000,17
20250401,090200,149334350,25000,25100,25100,25000,522
20250401,090100,136252100,25150,25200,25200,25150,123
20250401,090000,133154400,25350,25100,25400,25100,5301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184500 674945825 25450 25450 25450 25450 99
3 20250401 184400 674945825 25450 25450 25450 25450 0
4 20250401 184300 674945825 25450 25450 25450 25450 0
5 20250401 184200 674945825 25450 25450 25450 25450 0
6 20250401 184100 674945825 25450 25450 25450 25450 0
7 20250401 184000 674945825 25450 25450 25450 25450 0
8 20250401 183900 674945825 25450 25450 25450 25450 0
9 20250401 183800 674945825 25450 25450 25450 25450 0
10 20250401 183700 674945825 25450 25450 25450 25450 0
11 20250401 183600 674945825 25450 25450 25450 25450 0
12 20250401 183500 674945825 25450 25450 25450 25450 0
13 20250401 183400 674945825 25450 25450 25450 25450 0
14 20250401 183300 674945825 25450 25450 25450 25450 0
15 20250401 183200 674945825 25450 25450 25450 25450 0
16 20250401 183100 674945825 25450 25450 25450 25450 0
17 20250401 183000 674945825 25450 25450 25450 25450 0
18 20250401 182900 674945825 25450 25450 25450 25450 0
19 20250401 182800 674945825 25450 25450 25450 25450 0
20 20250401 182700 674945825 25450 25450 25450 25450 0
21 20250401 182600 674945825 25450 25450 25450 25450 0
22 20250401 182500 674945825 25450 25450 25450 25450 0
23 20250401 182400 674945825 25450 25450 25450 25450 0
24 20250401 182300 674945825 25450 25450 25450 25450 0
25 20250401 182200 674945825 25450 25450 25450 25450 0
26 20250401 182100 674945825 25450 25450 25450 25450 0
27 20250401 182000 674945825 25450 25450 25450 25450 0
28 20250401 181900 674945825 25450 25450 25450 25450 0
29 20250401 181800 674945825 25450 25450 25450 25450 0
30 20250401 181700 674945825 25450 25450 25450 25450 0
31 20250401 181600 674945825 25450 25450 25450 25450 0
32 20250401 181500 674945825 25450 25450 25450 25450 99
33 20250401 181400 674945825 25450 25450 25450 25450 0
34 20250401 181300 674945825 25450 25450 25450 25450 0
35 20250401 181200 674945825 25450 25450 25450 25450 0
36 20250401 181100 674945825 25450 25450 25450 25450 0
37 20250401 181000 674945825 25450 25450 25450 25450 0
38 20250401 180900 674945825 25450 25450 25450 25450 0
39 20250401 180800 674945825 25450 25450 25450 25450 0
40 20250401 180700 674945825 25450 25450 25450 25450 0
41 20250401 180600 674945825 25450 25450 25450 25450 0
42 20250401 180500 674945825 25450 25450 25450 25450 0
43 20250401 180400 674945825 25450 25450 25450 25450 0
44 20250401 180300 674945825 25450 25450 25450 25450 0
45 20250401 180200 674945825 25450 25450 25450 25450 0
46 20250401 180100 674945825 25450 25450 25450 25450 0
47 20250401 180000 674945825 25450 25450 25450 25450 0
48 20250401 175900 674945825 25450 25450 25450 25450 0
49 20250401 175800 674945825 25450 25450 25450 25450 0
50 20250401 175700 674945825 25450 25450 25450 25450 0
51 20250401 175600 674945825 25450 25450 25450 25450 0
52 20250401 175500 674945825 25450 25450 25450 25450 0
53 20250401 175400 674945825 25450 25450 25450 25450 0
54 20250401 175300 674945825 25450 25450 25450 25450 0
55 20250401 175200 674945825 25450 25450 25450 25450 0
56 20250401 175100 674945825 25450 25450 25450 25450 0
57 20250401 175000 674945825 25450 25450 25450 25450 0
58 20250401 174900 674945825 25450 25450 25450 25450 0
59 20250401 174800 674945825 25450 25450 25450 25450 0
60 20250401 174700 674945825 25450 25450 25450 25450 0
61 20250401 174600 674945825 25450 25450 25450 25450 0
62 20250401 174500 674945825 25450 25450 25450 25450 99
63 20250401 174400 674945825 25450 25450 25450 25450 0
64 20250401 174300 674945825 25450 25450 25450 25450 0
65 20250401 174200 674945825 25450 25450 25450 25450 0
66 20250401 174100 674945825 25450 25450 25450 25450 0
67 20250401 174000 674945825 25450 25450 25450 25450 0
68 20250401 173900 674945825 25450 25450 25450 25450 0
69 20250401 173800 674945825 25450 25450 25450 25450 0
70 20250401 173700 674945825 25450 25450 25450 25450 0
71 20250401 173600 674945825 25450 25450 25450 25450 0
72 20250401 173500 674945825 25450 25450 25450 25450 0
73 20250401 173400 674945825 25450 25450 25450 25450 0
74 20250401 173300 674945825 25450 25450 25450 25450 0
75 20250401 173200 674945825 25450 25450 25450 25450 0
76 20250401 173100 674945825 25450 25450 25450 25450 0
77 20250401 173000 674945825 25450 25450 25450 25450 0
78 20250401 172900 674945825 25450 25450 25450 25450 0
79 20250401 172800 674945825 25450 25450 25450 25450 0
80 20250401 172700 674945825 25450 25450 25450 25450 0
81 20250401 172600 674945825 25450 25450 25450 25450 0
82 20250401 172500 674945825 25450 25450 25450 25450 0
83 20250401 172400 674945825 25450 25450 25450 25450 0
84 20250401 172300 674945825 25450 25450 25450 25450 0
85 20250401 172200 674945825 25450 25450 25450 25450 0
86 20250401 172100 674945825 25450 25450 25450 25450 0
87 20250401 172000 674945825 25450 25450 25450 25450 0
88 20250401 171900 674945825 25450 25450 25450 25450 0
89 20250401 171800 674945825 25450 25450 25450 25450 0
90 20250401 171700 674945825 25450 25450 25450 25450 0
91 20250401 171600 674945825 25450 25450 25450 25450 0
92 20250401 171500 674945825 25450 25450 25450 25450 99
93 20250401 171400 674945825 25450 25450 25450 25450 0
94 20250401 171300 674945825 25450 25450 25450 25450 0
95 20250401 171200 674945825 25450 25450 25450 25450 0
96 20250401 171100 674945825 25450 25450 25450 25450 0
97 20250401 171000 674945825 25450 25450 25450 25450 0
98 20250401 170900 674945825 25450 25450 25450 25450 0
99 20250401 170800 674945825 25450 25450 25450 25450 0
100 20250401 170700 674945825 25450 25450 25450 25450 0
101 20250401 170600 674945825 25450 25450 25450 25450 0
102 20250401 170500 674945825 25450 25450 25450 25450 0
103 20250401 170400 674945825 25450 25450 25450 25450 0
104 20250401 170300 674945825 25450 25450 25450 25450 0
105 20250401 170200 674945825 25450 25450 25450 25450 0
106 20250401 170100 674945825 25450 25450 25450 25450 0
107 20250401 170000 674945825 25450 25450 25450 25450 0
108 20250401 165900 674945825 25450 25450 25450 25450 0
109 20250401 165800 674945825 25450 25450 25450 25450 0
110 20250401 165700 674945825 25450 25450 25450 25450 0
111 20250401 165600 674945825 25450 25450 25450 25450 0
112 20250401 165500 674945825 25450 25450 25450 25450 0
113 20250401 165400 674945825 25450 25450 25450 25450 0
114 20250401 165300 674945825 25450 25450 25450 25450 0
115 20250401 165200 674945825 25450 25450 25450 25450 0
116 20250401 165100 674945825 25450 25450 25450 25450 0
117 20250401 165000 674945825 25450 25450 25450 25450 0
118 20250401 164900 674945825 25450 25450 25450 25450 0
119 20250401 164800 674945825 25450 25450 25450 25450 0
120 20250401 164700 674945825 25450 25450 25450 25450 0
121 20250401 164600 674945825 25450 25450 25450 25450 0
122 20250401 164500 674945825 25450 25450 25450 25450 99
123 20250401 164400 674945825 25450 25450 25450 25450 0
124 20250401 164300 674945825 25450 25450 25450 25450 0
125 20250401 164200 674945825 25450 25450 25450 25450 0
126 20250401 164100 674945825 25450 25450 25450 25450 0
127 20250401 164000 674945825 25450 25450 25450 25450 0
128 20250401 163900 674945825 25450 25450 25450 25450 0
129 20250401 163800 674945825 25450 25450 25450 25450 0
130 20250401 163700 674945825 25450 25450 25450 25450 0
131 20250401 163600 674945825 25450 25450 25450 25450 0
132 20250401 163500 674945825 25450 25450 25450 25450 0
133 20250401 163400 674945825 25450 25450 25450 25450 0
134 20250401 163300 674945825 25450 25450 25450 25450 0
135 20250401 163200 674945825 25450 25450 25450 25450 0
136 20250401 163100 674945825 25450 25450 25450 25450 0
137 20250401 163000 674945825 25450 25450 25450 25450 0
138 20250401 162900 674945825 25450 25450 25450 25450 0
139 20250401 162800 674945825 25450 25450 25450 25450 0
140 20250401 162700 674945825 25450 25450 25450 25450 0
141 20250401 162600 674945825 25450 25450 25450 25450 0
142 20250401 162500 674945825 25450 25450 25450 25450 0
143 20250401 162400 674945825 25450 25450 25450 25450 0
144 20250401 162300 674945825 25450 25450 25450 25450 0
145 20250401 162200 674945825 25450 25450 25450 25450 0
146 20250401 162100 674945825 25450 25450 25450 25450 0
147 20250401 162000 674945825 25450 25450 25450 25450 0
148 20250401 161900 674945825 25450 25450 25450 25450 0
149 20250401 161800 674945825 25450 25450 25450 25450 0
150 20250401 161700 674945825 25450 25450 25450 25450 0
151 20250401 161600 674945825 25450 25450 25450 25450 0
152 20250401 161500 674945825 25450 25450 25450 25450 99
153 20250401 161400 674945825 25450 25450 25450 25450 0
154 20250401 161300 674945825 25450 25450 25450 25450 0
155 20250401 161200 674945825 25450 25450 25450 25450 0
156 20250401 161100 674945825 25450 25450 25450 25450 0
157 20250401 161000 674945825 25450 25450 25450 25450 0
158 20250401 160900 674945825 25450 25450 25450 25450 0
159 20250401 160800 674945825 25450 25450 25450 25450 0
160 20250401 160700 674945825 25450 25450 25450 25450 0
161 20250401 160600 674945825 25450 25450 25450 25450 0
162 20250401 160500 674945825 25450 25450 25450 25450 0
163 20250401 160400 674945825 25450 25450 25450 25450 0
164 20250401 160300 674945825 25450 25450 25450 25450 0
165 20250401 160200 674945825 25450 25450 25450 25450 0
166 20250401 160100 674945825 25450 25450 25450 25450 0
167 20250401 160000 674945825 25450 25450 25450 25450 0
168 20250401 155900 674945825 25450 25450 25450 25450 0
169 20250401 155800 674945825 25450 25450 25450 25450 0
170 20250401 155700 674945825 25450 25450 25450 25450 0
171 20250401 155600 674945825 25450 25450 25450 25450 0
172 20250401 155500 674945825 25450 25450 25450 25450 0
173 20250401 155400 674945825 25450 25450 25450 25450 0
174 20250401 155300 674945825 25450 25450 25450 25450 0
175 20250401 155200 674945825 25450 25450 25450 25450 0
176 20250401 155100 674945825 25450 25450 25450 25450 0
177 20250401 155000 674945825 25450 25450 25450 25450 0
178 20250401 154900 674945825 25450 25450 25450 25450 0
179 20250401 154800 674945825 25450 25450 25450 25450 0
180 20250401 154700 674945825 25450 25450 25450 25450 0
181 20250401 154600 674945825 25450 25450 25450 25450 0
182 20250401 154500 674945825 25450 25450 25450 25450 99
183 20250401 154400 674945825 25450 25450 25450 25450 0
184 20250401 154300 674945825 25450 25450 25450 25450 0
185 20250401 154200 674945825 25450 25450 25450 25450 0
186 20250401 154100 674945825 25450 25450 25450 25450 0
187 20250401 154000 674945825 25450 25450 25450 25450 0
188 20250401 153900 674945825 25450 25450 25450 25450 0
189 20250401 153800 674945825 25450 25450 25450 25450 0
190 20250401 153700 674945825 25450 25450 25450 25450 0
191 20250401 153600 674945825 25450 25450 25450 25450 0
192 20250401 153500 674945825 25450 25450 25450 25450 0
193 20250401 153400 674945825 25450 25450 25450 25450 0
194 20250401 153300 674945825 25450 25450 25450 25450 0
195 20250401 153200 674945825 25450 25450 25450 25450 0
196 20250401 153100 674945825 25450 25450 25450 25450 0
197 20250401 153000 674945825 25450 25450 25450 25450 99
198 20250401 152900 672426275 25450 25450 25450 25450 0
199 20250401 152800 672426275 25450 25450 25450 25450 0
200 20250401 152700 672426275 25450 25450 25450 25450 0
201 20250401 152600 672426275 25450 25450 25450 25450 0
202 20250401 152500 672426275 25450 25450 25450 25450 0
203 20250401 152400 672426275 25450 25450 25450 25450 0
204 20250401 152300 672426275 25450 25450 25450 25450 0
205 20250401 152200 672426275 25450 25450 25450 25450 0
206 20250401 152100 672426275 25450 25450 25450 25450 0
207 20250401 152000 672426275 25450 25450 25450 25450 0
208 20250401 151900 672426275 25450 25450 25450 25450 3
209 20250401 151800 672349925 25400 25400 25400 25400 5
210 20250401 151700 672222925 25400 25425 25450 25400 34
211 20250401 151600 671359050 25450 25450 25450 25450 5
212 20250401 151500 671231800 25400 25450 25500 25400 25
213 20250401 151400 670595450 25450 25400 25450 25400 8
214 20250401 151300 670392200 25450 25450 25450 25450 30
215 20250401 151200 669628700 25450 25450 25450 25450 52
216 20250401 151100 668305300 25450 25450 25450 25450 0
217 20250401 151000 668305300 25450 25450 25450 25450 4
218 20250401 150900 668203500 25600 25600 25600 25600 1
219 20250401 150800 668177900 25550 25500 25550 25500 37
220 20250401 150700 667233900 25600 25600 25600 25600 1
221 20250401 150600 667208300 25600 25600 25600 25600 11
222 20250401 150500 666926700 25600 25600 25600 25600 0
223 20250401 150400 666926700 25600 25600 25600 25600 1
224 20250401 150300 666901100 25600 25600 25600 25600 0
225 20250401 150200 666901100 25600 25600 25600 25600 0
226 20250401 150100 666901100 25600 25600 25600 25600 0
227 20250401 150000 666901100 25600 25600 25600 25450 24
228 20250401 145900 666287000 25600 25600 25600 25600 83
229 20250401 145800 664162200 25600 25600 25600 25600 11
230 20250401 145700 663880600 25600 25600 25600 25600 19
231 20250401 145600 663394200 25600 25600 25600 25600 10
232 20250401 145500 663138200 25600 25600 25600 25600 15
233 20250401 145400 662754200 25600 25600 25600 25600 0
234 20250401 145300 662754200 25600 25600 25600 25600 3
235 20250401 145200 662677400 25500 25500 25500 25500 100
236 20250401 145100 660127400 25450 25450 25450 25450 0
237 20250401 145000 660127400 25450 25500 25600 25450 1055
238 20250401 144900 633248300 25550 25600 25600 25550 37
239 20250401 144800 632302650 25550 25550 25550 25550 3
240 20250401 144700 632226000 25550 25500 25550 25500 26
241 20250401 144600 631562700 25600 25600 25600 25600 0
242 20250401 144500 631562700 25600 25600 25600 25600 0
243 20250401 144400 631562700 25600 25600 25600 25600 0
244 20250401 144300 631562700 25600 25600 25600 25600 0
245 20250401 144200 631562700 25600 25600 25600 25600 0
246 20250401 144100 631562700 25600 25600 25600 25600 0
247 20250401 144000 631562700 25600 25600 25600 25600 0
248 20250401 143900 631562700 25600 25600 25600 25600 5
249 20250401 143800 631434700 25550 25550 25550 25550 51
250 20250401 143700 630131650 25600 25600 25600 25600 0
251 20250401 143600 630131650 25600 25600 25600 25600 0
252 20250401 143500 630131650 25600 25600 25600 25600 5
253 20250401 143400 630003650 25600 25600 25600 25600 0
254 20250401 143300 630003650 25600 25600 25600 25600 3
255 20250401 143200 629926850 25600 25600 25600 25600 22
256 20250401 143100 629363650 25600 25500 25600 25500 27
257 20250401 143000 628675000 25650 25650 25650 25650 1
258 20250401 142900 628649350 25650 25650 25650 25650 0
259 20250401 142800 628649350 25650 25650 25650 25650 0
260 20250401 142700 628649350 25650 25650 25650 25650 5
261 20250401 142600 628521100 25650 25650 25650 25650 0
262 20250401 142500 628521100 25650 25650 25650 25650 0
263 20250401 142400 628521100 25650 25650 25650 25650 19
264 20250401 142300 628033750 25500 25500 25500 25500 0
265 20250401 142200 628033750 25500 25600 25600 25500 49
266 20250401 142100 626781250 25650 25650 25650 25650 0
267 20250401 142000 626781250 25650 25650 25650 25650 0
268 20250401 141900 626781250 25650 25650 25650 25650 12
269 20250401 141800 626473450 25650 25650 25650 25650 5
270 20250401 141700 626345200 25650 25650 25650 25650 0
271 20250401 141600 626345200 25650 25650 25650 25650 0
272 20250401 141500 626345200 25650 25650 25650 25650 40
273 20250401 141400 625319200 25600 25600 25600 25600 0
274 20250401 141300 625319200 25600 25600 25600 25600 2
275 20250401 141200 625268000 25600 25600 25600 25600 14
276 20250401 141100 624909600 25650 25650 25650 25650 0
277 20250401 141000 624909600 25650 25600 25650 25450 550
278 20250401 140900 610878800 25650 25650 25650 25650 59
279 20250401 140800 609365450 25650 25650 25650 25650 0
280 20250401 140700 609365450 25650 25650 25650 25650 1
281 20250401 140600 609339800 25650 25650 25650 25650 1
282 20250401 140500 609314150 25700 25650 25700 25650 192
283 20250401 140400 604388350 25600 25600 25600 25600 0
284 20250401 140300 604388350 25600 25650 25650 25600 12
285 20250401 140200 604080650 25700 25700 25700 25700 0
286 20250401 140100 604080650 25700 25700 25700 25700 5
287 20250401 140000 603952150 25700 25750 25750 25700 18
288 20250401 135900 603488700 25750 25750 25750 25750 0
289 20250401 135800 603488700 25750 25700 25750 25700 15
290 20250401 135700 603102500 25750 25750 25750 25700 52
291 20250401 135600 601765300 25750 25700 25750 25700 270
292 20250401 135500 594824800 25700 25700 25700 25650 124
293 20250401 135400 591638150 25700 25600 25700 25600 643
294 20250401 135300 575162200 25600 25600 25600 25600 93
295 20250401 135200 572781400 25600 25600 25600 25600 11
296 20250401 135100 572499800 25550 25550 25550 25550 0
297 20250401 135000 572499800 25550 25550 25550 25550 20
298 20250401 134900 571988800 25550 25550 25600 25550 208
299 20250401 134800 566672850 25550 25550 25550 25550 8
300 20250401 134700 566468450 25500 25500 25500 25500 0
301 20250401 134600 566468450 25500 25500 25500 25500 170
302 20250401 134500 562133450 25500 25500 25500 25500 0
303 20250401 134400 562133450 25500 25500 25500 25500 18
304 20250401 134300 561674450 25500 25500 25500 25500 78
305 20250401 134200 559685450 25500 25500 25500 25500 0
306 20250401 134100 559685450 25500 25500 25500 25500 0
307 20250401 134000 559685450 25500 25500 25500 25500 0
308 20250401 133900 559685450 25500 25500 25500 25500 0
309 20250401 133800 559685450 25500 25500 25500 25500 10
310 20250401 133700 559430450 25500 25500 25500 25500 0
311 20250401 133600 559430450 25500 25500 25500 25500 13
312 20250401 133500 559098950 25500 25500 25500 25500 0
313 20250401 133400 559098950 25500 25500 25500 25500 5
314 20250401 133300 558971450 25500 25450 25500 25450 4
315 20250401 133200 558869500 25500 25500 25500 25500 0
316 20250401 133100 558869500 25500 25500 25500 25500 0
317 20250401 133000 558869500 25500 25500 25500 25500 0
318 20250401 132900 558869500 25500 25500 25500 25500 1
319 20250401 132800 558844000 25500 25500 25500 25500 7
320 20250401 132700 558665500 25550 25550 25550 25550 0
321 20250401 132600 558665500 25550 25550 25550 25550 7
322 20250401 132500 558486650 25550 25550 25550 25550 10
323 20250401 132400 558231150 25500 25500 25500 25500 0
324 20250401 132300 558231150 25500 25550 25550 25500 15
325 20250401 132200 557848150 25550 25550 25550 25550 0
326 20250401 132100 557848150 25550 25550 25550 25550 12
327 20250401 132000 557541550 25550 25550 25550 25550 0
328 20250401 131900 557541550 25550 25550 25550 25550 15
329 20250401 131800 557158300 25550 25550 25550 25550 13
330 20250401 131700 556826150 25500 25500 25500 25500 11
331 20250401 131600 556545650 25500 25500 25550 25500 602
332 20250401 131500 541193800 25500 25500 25500 25500 0
333 20250401 131400 541193800 25500 25500 25500 25500 208
334 20250401 131300 535889800 25500 25500 25500 25500 0
335 20250401 131200 535889800 25500 25500 25500 25500 21
336 20250401 131100 535354300 25500 25500 25500 25500 0
337 20250401 131000 535354300 25500 25500 25500 25500 0
338 20250401 130900 535354300 25500 25500 25500 25500 5
339 20250401 130800 535226800 25500 25500 25500 25500 5
340 20250401 130700 535099300 25500 25500 25500 25500 28
341 20250401 130600 534385300 25500 25500 25500 25500 45
342 20250401 130500 533237800 25500 25500 25500 25500 6
343 20250401 130400 533084800 25450 25450 25450 25450 0
344 20250401 130300 533084800 25450 25500 25500 25450 11
345 20250401 130200 532804550 25450 25450 25450 25450 0
346 20250401 130100 532804550 25450 25450 25450 25450 0
347 20250401 130000 532804550 25450 25450 25450 25450 5
348 20250401 125900 532677300 25500 25500 25500 25450 30
349 20250401 125800 531913550 25450 25500 25500 25450 9
350 20250401 125700 531684250 25450 25450 25450 25450 15
351 20250401 125600 531302500 25500 25500 25500 25500 6
352 20250401 125500 531149500 25450 25450 25500 25450 15
353 20250401 125400 530767450 25450 25450 25450 25450 20
354 20250401 125300 530258450 25450 25450 25450 25450 129
355 20250401 125200 526975400 25500 25500 25500 25500 1
356 20250401 125100 526949900 25450 25450 25450 25450 4
357 20250401 125000 526848100 25450 25450 25450 25450 9
358 20250401 124900 526619050 25450 25450 25450 25450 22
359 20250401 124800 526059150 25450 25500 25500 25450 11
360 20250401 124700 525779050 25450 25500 25500 25450 5
361 20250401 124600 525651750 25450 25450 25450 25450 12
362 20250401 124500 525346350 25500 25450 25500 25450 7
363 20250401 124400 525168100 25450 25450 25450 25450 23
364 20250401 124300 524582750 25450 25450 25450 25450 4
365 20250401 124200 524480950 25500 25500 25500 25450 49
366 20250401 124100 523231700 25500 25500 25500 25500 11
367 20250401 124000 522951200 25500 25500 25500 25500 1
368 20250401 123900 522925700 25500 25500 25500 25500 31
369 20250401 123800 522135200 25500 25500 25500 25500 5
370 20250401 123700 522007700 25500 25500 25550 25500 22
371 20250401 123600 521446150 25500 25500 25500 25500 0
372 20250401 123500 521446150 25500 25450 25500 25450 192
373 20250401 123400 516550500 25500 25500 25500 25500 19
374 20250401 123300 516066000 25500 25500 25500 25500 0
375 20250401 123200 516066000 25500 25500 25500 25500 13
376 20250401 123100 515734500 25500 25500 25500 25500 4
377 20250401 123000 515632500 25550 25500 25550 25500 14
378 20250401 122900 515275450 25550 25550 25550 25550 15
379 20250401 122800 514892200 25550 25500 25600 25500 16
380 20250401 122700 514483500 25550 25550 25550 25550 3
381 20250401 122600 514406850 25600 25550 25600 25500 42
382 20250401 122500 513333150 25600 25500 25600 25500 75
383 20250401 122400 511415900 25500 25500 25500 25450 14
384 20250401 122300 511059150 25500 25500 25550 25450 30
385 20250401 122200 510294550 25500 25500 25500 25500 5
386 20250401 122100 510167050 25500 25500 25500 25500 24
387 20250401 122000 509555050 25500 25600 25600 25500 75
388 20250401 121900 507636500 25600 25400 25600 25400 1210
389 20250401 121800 476778650 25450 25400 25450 25400 23
390 20250401 121700 476194400 25450 25450 25450 25450 3
391 20250401 121600 476118050 25400 25450 25450 25400 10
392 20250401 121500 475864000 25500 25400 25500 25400 6
393 20250401 121400 475711450 25400 25400 25400 25400 10
394 20250401 121300 475457450 25450 25450 25450 25450 15
395 20250401 121200 475075700 25450 25400 25450 25400 116
396 20250401 121100 472124300 25500 25450 25500 25450 142
397 20250401 121000 468509700 25400 25400 25400 25400 9
398 20250401 120900 468281100 25400 25400 25400 25400 0
399 20250401 120800 468281100 25400 25400 25400 25400 21
400 20250401 120700 467747700 25400 25400 25400 25400 12
401 20250401 120600 467442900 25450 25450 25450 25450 1
402 20250401 120500 467417450 25400 25425 25425 25400 12
403 20250401 120400 467112600 25450 25400 25450 25400 9
404 20250401 120300 466883800 25400 25400 25400 25400 29
405 20250401 120200 466147200 25400 25400 25400 25400 0
406 20250401 120100 466147200 25400 25450 25450 25400 6
407 20250401 120000 465994750 25400 25400 25400 25400 6
408 20250401 115900 465842350 25400 25400 25400 25400 4
409 20250401 115800 465740750 25400 25400 25400 25400 27
410 20250401 115700 465054950 25400 25400 25400 25400 5
411 20250401 115600 464927950 25400 25450 25450 25400 9
412 20250401 115500 464699150 25450 25400 25450 25400 15
413 20250401 115400 464317900 25400 25350 25400 25350 12
414 20250401 115300 464013650 25350 25350 25350 25350 5
415 20250401 115200 463886900 25350 25400 25400 25350 31
416 20250401 115100 463100500 25400 25400 25400 25400 4
417 20250401 115000 462998900 25400 25400 25400 25400 1
418 20250401 114900 462973500 25350 25400 25400 25350 23
419 20250401 114800 462389800 25400 25350 25400 25350 17
420 20250401 114700 461958250 25350 25350 25400 25350 26
421 20250401 114600 461299100 25350 25350 25350 25350 0
422 20250401 114500 461299100 25350 25350 25350 25350 13
423 20250401 114400 460969550 25400 25350 25400 25350 7
424 20250401 114300 460792000 25350 25350 25350 25350 7
425 20250401 114200 460614550 25350 25400 25400 25350 14
426 20250401 114100 460259150 25400 25400 25400 25400 195
427 20250401 114000 455306150 25400 25400 25400 25400 16
428 20250401 113900 454899750 25400 25400 25400 25400 71
429 20250401 113800 453096350 25400 25400 25400 25400 13
430 20250401 113700 452766150 25400 25450 25450 25400 152
431 20250401 113600 448898000 25400 25400 25400 25400 19
432 20250401 113500 448415400 25400 25400 25400 25400 0
433 20250401 113400 448415400 25400 25400 25400 25400 25
434 20250401 113300 447780400 25400 25400 25400 25400 5
435 20250401 113200 447653400 25400 25400 25400 25400 157
436 20250401 113100 443665600 25400 25400 25400 25400 9
437 20250401 113000 443437000 25450 25450 25450 25450 9
438 20250401 112900 443207950 25400 25450 25450 25400 104
439 20250401 112800 440566050 25500 25450 25500 25400 233
440 20250401 112700 434625300 25450 25400 25450 25350 44
441 20250401 112600 433507150 25450 25400 25450 25400 24
442 20250401 112500 432897050 25400 25400 25400 25400 20
443 20250401 112400 432389050 25350 25350 25350 25350 12
444 20250401 112300 432084850 25350 25350 25350 25350 7
445 20250401 112200 431907400 25350 25350 25350 25300 48
446 20250401 112100 430690800 25400 25400 25400 25400 56
447 20250401 112000 429268400 25400 25400 25450 25400 17
448 20250401 111900 428836550 25450 25450 25450 25450 4
449 20250401 111800 428734750 25450 25400 25450 25350 215
450 20250401 111700 423275800 25400 25300 25400 25300 1494
451 20250401 111600 385403600 25300 25300 25350 25300 122
452 20250401 111500 382312800 25250 25300 25350 25250 169
453 20250401 111400 378036750 25250 25250 25250 25250 4
454 20250401 111300 377935750 25250 25250 25250 25250 13
455 20250401 111200 377607500 25300 25300 25300 25300 1
456 20250401 111100 377582200 25250 25250 25250 25250 28
457 20250401 111000 376875200 25250 25250 25250 25250 4
458 20250401 110900 376774200 25250 25250 25250 25200 28
459 20250401 110800 376067450 25250 25250 25250 25250 2
460 20250401 110700 376016950 25200 25200 25200 25200 5
461 20250401 110600 375890950 25250 25250 25250 25200 25
462 20250401 110500 375259900 25250 25250 25250 25250 20
463 20250401 110400 374754900 25250 25250 25250 25250 9
464 20250401 110300 374527650 25250 25250 25250 25250 201
465 20250401 110200 369452400 25200 25200 25200 25200 10
466 20250401 110100 369200400 25200 25200 25250 25200 36
467 20250401 110000 368293150 25250 25200 25250 25200 8
468 20250401 105900 368091500 25200 25200 25250 25200 33
469 20250401 105800 367259650 25150 25200 25200 25150 19
470 20250401 105700 366781550 25150 25150 25150 25150 13
471 20250401 105600 366454600 25150 25200 25200 25150 222
472 20250401 105500 360867950 25200 25150 25200 25150 38
473 20250401 105400 359910400 25150 25150 25150 25150 4
474 20250401 105300 359809800 25150 25150 25150 25150 11
475 20250401 105200 359533150 25200 25200 25200 25200 0
476 20250401 105100 359533150 25200 25200 25200 25200 12
477 20250401 105000 359230750 25200 25150 25200 25150 145
478 20250401 104900 355576950 25150 25150 25150 25150 90
479 20250401 104800 353313450 25100 25100 25100 25050 32
480 20250401 104700 352510550 25100 25100 25100 25050 26
481 20250401 104600 351858200 25100 25050 25100 25050 60
482 20250401 104500 350352750 25050 25100 25100 25050 20
483 20250401 104400 349851250 25050 25000 25050 25000 38
484 20250401 104300 348899650 25000 24950 25000 24950 32
485 20250401 104200 348100200 25000 25000 25000 24950 11
486 20250401 104100 347825400 24950 24950 24950 24950 68
487 20250401 104000 346128800 24950 24950 24950 24950 27
488 20250401 103900 345455150 24950 25000 25000 24950 11
489 20250401 103800 345180650 24950 24950 24950 24950 11
490 20250401 103700 344906200 25000 24950 25000 24950 12
491 20250401 103600 344606700 25000 25000 25000 25000 10
492 20250401 103500 344356700 24950 25000 25000 24950 392
493 20250401 103400 334566700 25000 25000 25000 25000 4
494 20250401 103300 334466700 25050 25050 25050 25050 18
495 20250401 103200 334015800 25050 25050 25050 25050 43
496 20250401 103100 332938650 25050 25050 25100 25050 306
497 20250401 103000 325273300 25050 25050 25100 25050 28
498 20250401 102900 324571850 25100 25100 25100 25100 2
499 20250401 102800 324521650 25100 25050 25100 25050 251
500 20250401 102700 318221600 25100 25100 25100 25050 8
501 20250401 102600 318021050 25100 25100 25100 25050 23
502 20250401 102500 317444750 25100 25050 25100 25050 83
503 20250401 102400 315365500 25100 25100 25100 25100 71
504 20250401 102300 313583400 25100 25150 25150 25100 717
505 20250401 102200 295586500 25100 25100 25100 25100 154
506 20250401 102100 291721100 25050 25100 25100 25050 8
507 20250401 102000 291520500 25100 25050 25100 25050 8
508 20250401 101900 291319950 25050 25050 25100 25050 28
509 20250401 101800 290618450 25100 25100 25100 25100 17
510 20250401 101700 290191750 25050 25050 25050 25050 9
511 20250401 101600 289966300 25050 25050 25050 25050 5
512 20250401 101500 289841050 25050 25100 25100 25050 6
513 20250401 101400 289690700 25050 25100 25100 25050 11
514 20250401 101300 289414950 25050 25100 25100 25050 8
515 20250401 101200 289214350 25050 25100 25100 25050 17
516 20250401 101100 288788250 25100 25000 25100 25000 67
517 20250401 101000 287108950 25000 25000 25000 25000 45
518 20250401 100900 285983950 25000 25000 25000 25000 20
519 20250401 100800 285483950 25000 24950 25000 24950 14
520 20250401 100700 285134450 24950 24950 24950 24950 5
521 20250401 100600 285009700 24950 24950 24950 24950 0
522 20250401 100500 285009700 24950 24950 24950 24950 8
523 20250401 100400 284810100 25000 25000 25000 24950 75
524 20250401 100300 282936200 24950 24950 25000 24950 11
525 20250401 100200 282661650 24950 24950 24950 24950 289
526 20250401 100100 275451100 24950 25000 25000 24950 98
527 20250401 100000 273005650 24950 25050 25050 24900 166
528 20250401 095900 268864100 24900 24950 24950 24900 228
529 20250401 095800 263186550 25000 24900 25000 24900 78
530 20250401 095700 261240550 24900 24900 24900 24900 1
531 20250401 095600 261215650 25000 24950 25000 24950 22
532 20250401 095500 260666050 25000 25000 25000 25000 400
533 20250401 095400 250666050 25000 24950 25000 24950 73
534 20250401 095300 248842200 24950 24950 24950 24950 4
535 20250401 095200 248742400 24950 24950 24950 24950 37
536 20250401 095100 247819250 24950 24950 24950 24950 115
537 20250401 095000 244950000 24950 24950 24950 24950 171
538 20250401 094900 240683550 25000 25000 25000 25000 20
539 20250401 094800 240183550 25000 25000 25000 25000 5
540 20250401 094700 240058550 25000 25000 25000 25000 9
541 20250401 094600 239833550 25000 25000 25000 25000 8
542 20250401 094500 239633550 24950 24950 24950 24950 12
543 20250401 094400 239334150 24950 24950 24950 24950 82
544 20250401 094300 237288250 24950 24950 25000 24900 286
545 20250401 094200 230159750 25050 25000 25050 25000 17
546 20250401 094100 229734650 25100 25000 25100 25000 5
547 20250401 094000 229609550 25000 25000 25050 25000 8
548 20250401 093900 229409450 25050 25000 25050 25000 35
549 20250401 093800 228533150 25000 25000 25000 25000 561
550 20250401 093700 214508150 25150 25050 25150 25050 22
551 20250401 093600 213956850 25000 25000 25000 25000 70
552 20250401 093500 212206850 25050 25050 25050 25050 0
553 20250401 093400 212206850 25050 25050 25050 25050 0
554 20250401 093300 212206850 25050 25050 25050 25050 1
555 20250401 093200 212181800 25050 25150 25150 25050 560
556 20250401 093100 198153300 25150 25100 25150 25100 3
557 20250401 093000 198077950 25050 25150 25150 25050 115
558 20250401 092900 195194650 25100 25100 25100 25100 1
559 20250401 092800 195169550 25100 25150 25150 25100 661
560 20250401 092700 178575450 25150 25150 25150 25150 106
561 20250401 092600 175909550 25200 25200 25200 25200 28
562 20250401 092500 175203950 25200 25200 25200 25200 30
563 20250401 092400 174447950 25200 25200 25200 25200 40
564 20250401 092300 173439950 25200 25200 25200 25200 26
565 20250401 092200 172784750 25200 25200 25200 25200 14
566 20250401 092100 172431950 25250 25250 25250 25250 0
567 20250401 092000 172431950 25250 25250 25250 25250 50
568 20250401 091900 171169450 25250 25250 25250 25250 33
569 20250401 091800 170336200 25250 25250 25250 25250 10
570 20250401 091700 170083700 25250 25250 25250 25250 11
571 20250401 091600 169805950 25250 25250 25250 25250 84
572 20250401 091500 167684950 25300 25300 25300 25300 21
573 20250401 091400 167153650 25350 25250 25350 25150 105
574 20250401 091300 164511650 25350 25350 25350 25350 39
575 20250401 091200 163523000 25350 25350 25350 25350 0
576 20250401 091100 163523000 25350 25350 25350 25350 0
577 20250401 091000 163523000 25350 25350 25350 25350 1
578 20250401 090900 163497650 25350 25300 25350 25300 28
579 20250401 090800 162788100 25350 25100 25350 25100 346
580 20250401 090700 154074100 25100 25100 25100 25100 4
581 20250401 090600 153973700 25200 25200 25200 25200 1
582 20250401 090500 153948500 25100 25200 25200 25100 3
583 20250401 090400 153873100 25100 25100 25100 25050 164
584 20250401 090300 149759350 25000 25000 25000 25000 17
585 20250401 090200 149334350 25000 25100 25100 25000 522
586 20250401 090100 136252100 25150 25200 25200 25150 123
587 20250401 090000 133154400 25350 25100 25400 25100 5301

1
001820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,5075,10395000,132457500,271309500000,0.05
20250327,4215,10395000,113172750,279105750000,0.04
20250326,3845,10395000,105737500,285862500000,0.04
20250325,0,10395000,0,279625500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 5075 10395000 132457500 271309500000 0.05
3 20250327 4215 10395000 113172750 279105750000 0.04
4 20250326 3845 10395000 105737500 285862500000 0.04
5 20250325 0 10395000 0 279625500000 0.00