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

592
003570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,3133322825,30650,30650,30650,30650,715
20250401,184900,3133322825,30650,30650,30650,30650,0
20250401,184800,3133322825,30650,30650,30650,30650,0
20250401,184700,3133322825,30650,30650,30650,30650,0
20250401,184600,3133322825,30650,30650,30650,30650,0
20250401,184500,3133322825,30650,30650,30650,30650,0
20250401,184400,3133322825,30650,30650,30650,30650,0
20250401,184300,3133322825,30650,30650,30650,30650,0
20250401,184200,3133322825,30650,30650,30650,30650,0
20250401,184100,3133322825,30650,30650,30650,30650,0
20250401,184000,3133322825,30650,30650,30650,30650,0
20250401,183900,3133322825,30650,30650,30650,30650,0
20250401,183800,3133322825,30650,30650,30650,30650,0
20250401,183700,3133322825,30650,30650,30650,30650,0
20250401,183600,3133322825,30650,30650,30650,30650,0
20250401,183500,3133322825,30650,30650,30650,30650,0
20250401,183400,3133322825,30650,30650,30650,30650,0
20250401,183300,3133322825,30650,30650,30650,30650,0
20250401,183200,3133322825,30650,30650,30650,30650,0
20250401,183100,3133322825,30650,30650,30650,30650,0
20250401,183000,3133322825,30650,30650,30650,30650,0
20250401,182900,3133322825,30650,30650,30650,30650,0
20250401,182800,3133322825,30650,30650,30650,30650,0
20250401,182700,3133322825,30650,30650,30650,30650,0
20250401,182600,3133322825,30650,30650,30650,30650,0
20250401,182500,3133322825,30650,30650,30650,30650,0
20250401,182400,3133322825,30650,30650,30650,30650,0
20250401,182300,3133322825,30650,30650,30650,30650,0
20250401,182200,3133322825,30650,30650,30650,30650,0
20250401,182100,3133322825,30650,30650,30650,30650,0
20250401,182000,3133322825,30650,30650,30650,30650,715
20250401,181900,3133322825,30650,30650,30650,30650,0
20250401,181800,3133322825,30650,30650,30650,30650,0
20250401,181700,3133322825,30650,30650,30650,30650,0
20250401,181600,3133322825,30650,30650,30650,30650,0
20250401,181500,3133322825,30650,30650,30650,30650,0
20250401,181400,3133322825,30650,30650,30650,30650,0
20250401,181300,3133322825,30650,30650,30650,30650,0
20250401,181200,3133322825,30650,30650,30650,30650,0
20250401,181100,3133322825,30650,30650,30650,30650,0
20250401,181000,3133322825,30650,30650,30650,30650,0
20250401,180900,3133322825,30650,30650,30650,30650,0
20250401,180800,3133322825,30650,30650,30650,30650,0
20250401,180700,3133322825,30650,30650,30650,30650,0
20250401,180600,3133322825,30650,30650,30650,30650,0
20250401,180500,3133322825,30650,30650,30650,30650,0
20250401,180400,3133322825,30650,30650,30650,30650,0
20250401,180300,3133322825,30650,30650,30650,30650,0
20250401,180200,3133322825,30650,30650,30650,30650,0
20250401,180100,3133322825,30650,30650,30650,30650,0
20250401,180000,3133322825,30650,30650,30650,30650,0
20250401,175900,3133322825,30650,30650,30650,30650,0
20250401,175800,3133322825,30650,30650,30650,30650,0
20250401,175700,3133322825,30650,30650,30650,30650,0
20250401,175600,3133322825,30650,30650,30650,30650,0
20250401,175500,3133322825,30650,30650,30650,30650,0
20250401,175400,3133322825,30650,30650,30650,30650,0
20250401,175300,3133322825,30650,30650,30650,30650,0
20250401,175200,3133322825,30650,30650,30650,30650,0
20250401,175100,3133322825,30650,30650,30650,30650,0
20250401,175000,3133322825,30650,30650,30650,30650,715
20250401,174900,3133322825,30650,30650,30650,30650,0
20250401,174800,3133322825,30650,30650,30650,30650,0
20250401,174700,3133322825,30650,30650,30650,30650,0
20250401,174600,3133322825,30650,30650,30650,30650,0
20250401,174500,3133322825,30650,30650,30650,30650,0
20250401,174400,3133322825,30650,30650,30650,30650,0
20250401,174300,3133322825,30650,30650,30650,30650,0
20250401,174200,3133322825,30650,30650,30650,30650,0
20250401,174100,3133322825,30650,30650,30650,30650,0
20250401,174000,3133322825,30650,30650,30650,30650,0
20250401,173900,3133322825,30650,30650,30650,30650,0
20250401,173800,3133322825,30650,30650,30650,30650,0
20250401,173700,3133322825,30650,30650,30650,30650,0
20250401,173600,3133322825,30650,30650,30650,30650,0
20250401,173500,3133322825,30650,30650,30650,30650,0
20250401,173400,3133322825,30650,30650,30650,30650,0
20250401,173300,3133322825,30650,30650,30650,30650,0
20250401,173200,3133322825,30650,30650,30650,30650,0
20250401,173100,3133322825,30650,30650,30650,30650,0
20250401,173000,3133322825,30650,30650,30650,30650,0
20250401,172900,3133322825,30650,30650,30650,30650,0
20250401,172800,3133322825,30650,30650,30650,30650,0
20250401,172700,3133322825,30650,30650,30650,30650,0
20250401,172600,3133322825,30650,30650,30650,30650,0
20250401,172500,3133322825,30650,30650,30650,30650,0
20250401,172400,3133322825,30650,30650,30650,30650,0
20250401,172300,3133322825,30650,30650,30650,30650,0
20250401,172200,3133322825,30650,30650,30650,30650,0
20250401,172100,3133322825,30650,30650,30650,30650,0
20250401,172000,3133322825,30650,30650,30650,30650,715
20250401,171900,3133322825,30650,30650,30650,30650,0
20250401,171800,3133322825,30650,30650,30650,30650,0
20250401,171700,3133322825,30650,30650,30650,30650,0
20250401,171600,3133322825,30650,30650,30650,30650,0
20250401,171500,3133322825,30650,30650,30650,30650,0
20250401,171400,3133322825,30650,30650,30650,30650,0
20250401,171300,3133322825,30650,30650,30650,30650,0
20250401,171200,3133322825,30650,30650,30650,30650,0
20250401,171100,3133322825,30650,30650,30650,30650,0
20250401,171000,3133322825,30650,30650,30650,30650,0
20250401,170900,3133322825,30650,30650,30650,30650,0
20250401,170800,3133322825,30650,30650,30650,30650,0
20250401,170700,3133322825,30650,30650,30650,30650,0
20250401,170600,3133322825,30650,30650,30650,30650,0
20250401,170500,3133322825,30650,30650,30650,30650,0
20250401,170400,3133322825,30650,30650,30650,30650,0
20250401,170300,3133322825,30650,30650,30650,30650,0
20250401,170200,3133322825,30650,30650,30650,30650,0
20250401,170100,3133322825,30650,30650,30650,30650,0
20250401,170000,3133322825,30650,30650,30650,30650,0
20250401,165900,3133322825,30650,30650,30650,30650,0
20250401,165800,3133322825,30650,30650,30650,30650,0
20250401,165700,3133322825,30650,30650,30650,30650,0
20250401,165600,3133322825,30650,30650,30650,30650,0
20250401,165500,3133322825,30650,30650,30650,30650,0
20250401,165400,3133322825,30650,30650,30650,30650,0
20250401,165300,3133322825,30650,30650,30650,30650,0
20250401,165200,3133322825,30650,30650,30650,30650,0
20250401,165100,3133322825,30650,30650,30650,30650,0
20250401,165000,3133322825,30650,30650,30650,30650,715
20250401,164900,3133322825,30650,30650,30650,30650,0
20250401,164800,3133322825,30650,30650,30650,30650,0
20250401,164700,3133322825,30650,30650,30650,30650,0
20250401,164600,3133322825,30650,30650,30650,30650,0
20250401,164500,3133322825,30650,30650,30650,30650,0
20250401,164400,3133322825,30650,30650,30650,30650,0
20250401,164300,3133322825,30650,30650,30650,30650,0
20250401,164200,3133322825,30650,30650,30650,30650,0
20250401,164100,3133322825,30650,30650,30650,30650,0
20250401,164000,3133322825,30650,30650,30650,30650,0
20250401,163900,3133322825,30650,30650,30650,30650,0
20250401,163800,3133322825,30650,30650,30650,30650,0
20250401,163700,3133322825,30650,30650,30650,30650,0
20250401,163600,3133322825,30650,30650,30650,30650,0
20250401,163500,3133322825,30650,30650,30650,30650,0
20250401,163400,3133322825,30650,30650,30650,30650,0
20250401,163300,3133322825,30650,30650,30650,30650,0
20250401,163200,3133322825,30650,30650,30650,30650,0
20250401,163100,3133322825,30650,30650,30650,30650,0
20250401,163000,3133322825,30650,30650,30650,30650,0
20250401,162900,3133322825,30650,30650,30650,30650,0
20250401,162800,3133322825,30650,30650,30650,30650,0
20250401,162700,3133322825,30650,30650,30650,30650,0
20250401,162600,3133322825,30650,30650,30650,30650,0
20250401,162500,3133322825,30650,30650,30650,30650,0
20250401,162400,3133322825,30650,30650,30650,30650,0
20250401,162300,3133322825,30650,30650,30650,30650,0
20250401,162200,3133322825,30650,30650,30650,30650,0
20250401,162100,3133322825,30650,30650,30650,30650,0
20250401,162000,3133322825,30650,30650,30650,30650,715
20250401,161900,3133322825,30650,30650,30650,30650,0
20250401,161800,3133322825,30650,30650,30650,30650,0
20250401,161700,3133322825,30650,30650,30650,30650,0
20250401,161600,3133322825,30650,30650,30650,30650,0
20250401,161500,3133322825,30650,30650,30650,30650,0
20250401,161400,3133322825,30650,30650,30650,30650,0
20250401,161300,3133322825,30650,30650,30650,30650,0
20250401,161200,3133322825,30650,30650,30650,30650,0
20250401,161100,3133322825,30650,30650,30650,30650,0
20250401,161000,3133322825,30650,30650,30650,30650,0
20250401,160900,3133322825,30650,30650,30650,30650,0
20250401,160800,3133322825,30650,30650,30650,30650,0
20250401,160700,3133322825,30650,30650,30650,30650,0
20250401,160600,3133322825,30650,30650,30650,30650,0
20250401,160500,3133322825,30650,30650,30650,30650,0
20250401,160400,3133322825,30650,30650,30650,30650,0
20250401,160300,3133322825,30650,30650,30650,30650,0
20250401,160200,3133322825,30650,30650,30650,30650,0
20250401,160100,3133322825,30650,30650,30650,30650,0
20250401,160000,3133322825,30650,30650,30650,30650,0
20250401,155900,3133322825,30650,30650,30650,30650,0
20250401,155800,3133322825,30650,30650,30650,30650,0
20250401,155700,3133322825,30650,30650,30650,30650,0
20250401,155600,3133322825,30650,30650,30650,30650,0
20250401,155500,3133322825,30650,30650,30650,30650,0
20250401,155400,3133322825,30650,30650,30650,30650,0
20250401,155300,3133322825,30650,30650,30650,30650,0
20250401,155200,3133322825,30650,30650,30650,30650,0
20250401,155100,3133322825,30650,30650,30650,30650,0
20250401,155000,3133322825,30650,30650,30650,30650,715
20250401,154900,3133322825,30650,30650,30650,30650,0
20250401,154800,3133322825,30650,30650,30650,30650,0
20250401,154700,3133322825,30650,30650,30650,30650,0
20250401,154600,3133322825,30650,30650,30650,30650,0
20250401,154500,3133322825,30650,30650,30650,30650,0
20250401,154400,3133322825,30650,30650,30650,30650,0
20250401,154300,3133322825,30650,30650,30650,30650,0
20250401,154200,3133322825,30650,30650,30650,30650,0
20250401,154100,3133322825,30650,30650,30650,30650,0
20250401,154000,3133322825,30650,30650,30650,30650,0
20250401,153900,3133322825,30650,30650,30650,30650,0
20250401,153800,3133322825,30650,30650,30650,30650,0
20250401,153700,3133322825,30650,30650,30650,30650,0
20250401,153600,3133322825,30650,30650,30650,30650,0
20250401,153500,3133322825,30650,30650,30650,30650,0
20250401,153400,3133322825,30650,30650,30650,30650,0
20250401,153300,3133322825,30650,30650,30650,30650,0
20250401,153200,3133322825,30650,30650,30650,30650,0
20250401,153100,3133322825,30650,30650,30650,30650,0
20250401,153000,3133322825,30650,30650,30650,30650,715
20250401,152900,3111408075,30500,30500,30500,30500,0
20250401,152800,3111408075,30500,30500,30500,30500,0
20250401,152700,3111408075,30500,30500,30500,30500,0
20250401,152600,3111408075,30500,30500,30500,30500,0
20250401,152500,3111408075,30500,30500,30500,30500,0
20250401,152400,3111408075,30500,30500,30500,30500,0
20250401,152300,3111408075,30500,30500,30500,30500,0
20250401,152200,3111408075,30500,30500,30500,30500,0
20250401,152100,3111408075,30500,30500,30500,30500,0
20250401,152000,3111408075,30500,30500,30500,30500,0
20250401,151900,3111408075,30500,30650,30650,30500,25
20250401,151800,3110643525,30650,30550,30650,30550,77
20250401,151700,3108286425,30600,30650,30650,30500,183
20250401,151600,3102695125,30600,30650,30650,30550,100
20250401,151500,3099635375,30600,30650,30700,30550,144
20250401,151400,3095225425,30650,30600,30650,30550,237
20250401,151300,3087965025,30600,30600,30650,30550,103
20250401,151200,3084811725,30600,30600,30650,30600,108
20250401,151100,3081503075,30600,30600,30650,30600,138
20250401,151000,3077277125,30600,30550,30650,30550,113
20250401,150900,3073818675,30550,30600,30600,30550,133
20250401,150800,3069751825,30600,30550,30600,30550,171
20250401,150700,3064522325,30550,30600,30600,30550,152
20250401,150600,3059874375,30550,30600,30600,30550,108
20250401,150500,3056571925,30550,30650,30650,30550,2043
20250401,150400,2994144775,30650,30600,30650,30600,106
20250401,150300,2990897175,30600,30650,30700,30600,2337
20250401,150200,2919365025,30650,30700,30700,30650,155
20250401,150100,2914608225,30700,30650,30750,30650,169
20250401,150000,2909418275,30700,30750,30750,30650,295
20250401,145900,2900367375,30700,30700,30800,30700,205
20250401,145800,2894064275,30800,30750,30800,30650,149
20250401,145700,2889489025,30750,30800,30800,30650,115
20250401,145600,2885956175,30750,30800,30800,30700,149
20250401,145500,2881371225,30750,30750,30800,30650,310
20250401,145400,2871858325,30700,30750,30750,30700,159
20250401,145300,2866972225,30750,30700,30750,30700,204
20250401,145200,2860702325,30700,30650,30750,30650,127
20250401,145100,2856806025,30700,30700,30750,30650,169
20250401,145000,2851617275,30700,30650,30700,30650,330
20250401,144900,2841498325,30650,30700,30750,30650,102
20250401,144800,2838366225,30700,30650,30800,30650,136
20250401,144700,2834189875,30650,30650,30700,30600,161
20250401,144600,2829254275,30650,30700,30700,30650,123
20250401,144500,2825482725,30650,30650,30700,30650,335
20250401,144400,2815212675,30650,30650,30700,30650,81
20250401,144300,2812729025,30700,30650,30700,30650,165
20250401,144200,2807669075,30650,30650,30650,30600,80
20250401,144100,2805218275,30600,30600,30700,30550,154
20250401,144000,2800500825,30600,30650,30650,30550,436
20250401,143900,2787169625,30650,30650,30650,30550,382
20250401,143800,2775464075,30650,30600,30650,30550,144
20250401,143700,2771057275,30600,30600,30650,30550,423
20250401,143600,2758115425,30600,30500,30600,30500,128
20250401,143500,2754205775,30550,30550,30600,30550,272
20250401,143400,2745895975,30550,30550,30600,30550,356
20250401,143300,2735019075,30550,30550,30600,30550,212
20250401,143200,2728541475,30550,30550,30600,30550,112
20250401,143100,2725118475,30600,30550,30600,30550,97
20250401,143000,2722153825,30550,30550,30600,30550,287
20250401,142900,2713385775,30550,30600,30600,30550,91
20250401,142800,2710603275,30600,30550,30600,30550,92
20250401,142700,2707791625,30550,30550,30600,30550,89
20250401,142600,2705071475,30600,30550,30600,30550,110
20250401,142500,2701710525,30550,30600,30600,30550,262
20250401,142400,2693704575,30600,30600,30650,30600,109
20250401,142300,2690367525,30600,30650,30650,30600,81
20250401,142200,2687888325,30600,30650,30650,30600,114
20250401,142100,2684398675,30600,30550,30650,30550,104
20250401,142000,2681216575,30600,30650,30650,30550,357
20250401,141900,2670301275,30650,30600,30650,30550,117
20250401,141800,2666720375,30650,30600,30650,30550,83
20250401,141700,2664180275,30650,30600,30650,30600,91
20250401,141600,2661394925,30600,30600,30650,30600,83
20250401,141500,2658854375,30650,30550,30650,30550,310
20250401,141400,2649377775,30550,30550,30600,30550,158
20250401,141300,2644546975,30550,30600,30600,30550,76
20250401,141200,2642224525,30600,30600,30600,30550,114
20250401,141100,2638740525,30600,30600,30600,30550,79
20250401,141000,2636324075,30550,30600,30650,30550,253
20250401,140900,2628586525,30600,30550,30650,30550,142
20250401,140800,2624241625,30550,30550,30600,30550,123
20250401,140700,2620479775,30550,30550,30650,30550,56
20250401,140600,2618766225,30550,30550,30650,30550,348
20250401,140500,2608117275,30600,30600,30600,30550,705
20250401,140400,2586553725,30600,30650,30650,30600,86
20250401,140300,2583921925,30650,30650,30700,30600,209
20250401,140200,2577519025,30600,30650,30650,30600,94
20250401,140100,2574641325,30650,30700,30700,30600,82
20250401,140000,2572130075,30700,30650,30700,30600,705
20250401,135900,2550522475,30650,30650,30700,30650,46
20250401,135800,2549112225,30650,30650,30700,30650,184
20250401,135700,2543470175,30650,30650,30700,30650,59
20250401,135600,2541661575,30650,30700,30700,30650,128
20250401,135500,2537737125,30650,30700,30700,30650,307
20250401,135400,2528324825,30700,30700,30700,30650,84
20250401,135300,2525748775,30650,30750,30750,30650,128
20250401,135200,2521819175,30700,30700,30750,30700,49
20250401,135100,2520314825,30700,30750,30750,30700,60
20250401,135000,2518471575,30700,30750,30800,30650,333
20250401,134900,2508246525,30750,30750,30750,30750,48
20250401,134800,2506770525,30750,30700,30800,30700,9
20250401,134700,2506493675,30750,30800,30800,30700,39
20250401,134600,2505294775,30750,30800,30800,30750,20
20250401,134500,2504679025,30800,30750,30850,30700,252
20250401,134400,2496930575,30800,30800,30800,30800,257
20250401,134300,2489014975,30750,30750,30750,30750,1
20250401,134200,2488984225,30800,30800,30800,30750,56
20250401,134100,2487261575,30800,30800,30800,30700,18
20250401,134000,2486707375,30800,30750,30800,30650,470
20250401,133900,2472280725,30750,30750,30750,30750,15
20250401,133800,2471819475,30750,30700,30750,30650,90
20250401,133700,2469056375,30750,30750,30750,30700,37
20250401,133600,2467919725,30750,30650,30750,30650,32
20250401,133500,2466937725,30750,30800,30800,30600,214
20250401,133400,2460374475,30800,30800,30800,30800,15
20250401,133300,2459912475,30700,30800,30800,30700,30
20250401,133200,2458990575,30800,30700,30800,30700,13
20250401,133100,2458590375,30600,30850,30850,30600,29
20250401,133000,2457700975,30600,30750,30750,30600,196
20250401,132900,2451686075,30750,30750,30850,30700,711
20250401,132800,2429797475,30700,30700,30750,30700,5
20250401,132700,2429643925,30700,30700,30750,30600,94
20250401,132600,2426758875,30600,30700,30700,30550,1011
20250401,132500,2395858875,30800,30650,30800,30600,220
20250401,132400,2389121525,30800,30650,30800,30650,225
20250401,132300,2382203475,30650,30650,30650,30650,44
20250401,132200,2380854875,30650,30700,30750,30600,122
20250401,132100,2377110900,30600,30750,30750,30600,16
20250401,132000,2376621150,30600,30700,30800,30500,2693
20250401,131900,2294306800,30700,30700,30700,30700,22
20250401,131800,2293631400,30750,30800,30800,30700,41
20250401,131700,2292371100,30700,30700,30700,30700,132
20250401,131600,2288318700,30700,30650,30700,30650,165
20250401,131500,2283260400,30600,30700,30700,30600,238
20250401,131400,2275974200,30700,30700,30700,30700,17
20250401,131300,2275452300,30650,30700,30700,30650,64
20250401,131200,2273489700,30650,30700,30700,30650,5
20250401,131100,2273336350,30700,30600,30700,30600,28
20250401,131000,2272478750,30700,30600,30700,30500,274
20250401,130900,2264102350,30650,30600,30650,30600,80
20250401,130800,2261651400,30650,30650,30650,30550,1348
20250401,130700,2220397300,30700,30650,30700,30650,25
20250401,130600,2219630650,30650,30700,30700,30650,76
20250401,130500,2217299400,30650,30700,30700,30650,241
20250401,130400,2209912700,30650,30650,30700,30650,46
20250401,130300,2208502350,30650,30650,30700,30650,44
20250401,130200,2207153200,30650,30650,30700,30650,67
20250401,130100,2205099250,30700,30650,30700,30650,48
20250401,130000,2203626600,30650,30600,30650,30550,672
20250401,125900,2183058700,30700,30650,30700,30650,112
20250401,125800,2179625800,30600,30600,30650,30600,273
20250401,125700,2171270550,30550,30650,30650,30550,844
20250401,125600,2145466300,30650,30650,30650,30650,16
20250401,125500,2144975900,30650,30650,30700,30600,231
20250401,125400,2137904650,30650,30750,30750,30650,186
20250401,125300,2132197600,30700,30700,30700,30650,168
20250401,125200,2127041000,30650,30650,30650,30600,148
20250401,125100,2122505850,30650,30650,30650,30600,45
20250401,125000,2121127750,30600,30650,30650,30600,203
20250401,124900,2114913300,30650,30700,30700,30650,209
20250401,124800,2108498250,30650,30700,30700,30650,73
20250401,124700,2106259500,30700,30700,30700,30650,50
20250401,124600,2104726400,30700,30700,30750,30700,55
20250401,124500,2103037500,30700,30700,30750,30600,306
20250401,124400,2093650400,30700,30750,30800,30700,102
20250401,124300,2090516600,30700,30650,30700,30650,39
20250401,124200,2089320150,30700,30600,30700,30600,44
20250401,124100,2087971750,30700,30650,30700,30650,64
20250401,124000,2086008950,30750,30600,30750,30600,261
20250401,123900,2078013850,30650,30700,30750,30650,67
20250401,123800,2075957650,30750,30750,30750,30700,28
20250401,123700,2075097550,30700,30750,30750,30700,61
20250401,123600,2073223900,30700,30700,30700,30650,72
20250401,123500,2071016400,30650,30700,30750,30650,241
20250401,123400,2063625600,30700,30750,30750,30700,47
20250401,123300,2062182600,30700,30650,30850,30650,50
20250401,123200,2060647450,30650,30700,30750,30650,42
20250401,123100,2059357900,30700,30600,30700,30600,73
20250401,123000,2057119950,30750,30700,30850,30600,250
20250401,122900,2049456250,30750,30650,30750,30650,11
20250401,122800,2049118200,30650,30700,30700,30650,145
20250401,122700,2044667750,30700,30650,30700,30650,21
20250401,122600,2044024050,30700,30700,30700,30600,69
20250401,122500,2041909550,30650,30700,30800,30600,285
20250401,122400,2033172000,30650,30700,30700,30650,95
20250401,122300,2030258750,30700,30750,30750,30650,15
20250401,122200,2029797800,30700,30700,30700,30650,82
20250401,122100,2027282000,30700,30700,30750,30700,33
20250401,122000,2026268800,30800,30650,30900,30650,735
20250401,121900,2003728950,30700,30850,30850,30700,48
20250401,121800,2002252250,30750,30750,30800,30700,85
20250401,121700,1999638350,30650,30850,30850,30650,113
20250401,121600,1996173100,30800,30750,30800,30750,77
20250401,121500,1993804750,30650,30800,30800,30650,286
20250401,121400,1985023950,30800,30800,30800,30800,11
20250401,121300,1984685150,30900,30750,30900,30750,102
20250401,121200,1981545400,30800,30750,30800,30750,22
20250401,121100,1980868850,30850,30750,30850,30750,55
20250401,121000,1979175700,30750,30750,30900,30750,74
20250401,120900,1976896700,30800,30800,30800,30750,53
20250401,120800,1975265300,30800,30800,30800,30750,899
20250401,120700,1947618050,30750,30800,30800,30750,30
20250401,120600,1946695250,30800,30850,30850,30800,106
20250401,120500,1943429350,30800,30800,30850,30800,75
20250401,120400,1941118500,30750,30750,30850,30750,101
20250401,120300,1938009900,30850,30800,30850,30750,36
20250401,120200,1936902700,30800,30800,30800,30800,37
20250401,120100,1935763100,30800,30900,30900,30800,72
20250401,120000,1933542550,30850,30850,30900,30850,97
20250401,115900,1930549350,30800,30900,30900,30800,79
20250401,115800,1928111300,30850,30750,30850,30750,203
20250401,115700,1921865650,30750,30750,30750,30700,65
20250401,115600,1919869150,30700,30750,30750,30700,63
20250401,115500,1917934150,30750,30700,30750,30700,158
20250401,115400,1913082950,30750,30700,30750,30700,54
20250401,115300,1911424550,30700,30700,30750,30700,41
20250401,115200,1910165250,30700,30700,30750,30700,54
20250401,115100,1908506900,30750,30750,30750,30700,66
20250401,115000,1906479250,30700,30750,30750,30700,88
20250401,114900,1903775400,30750,30700,30750,30650,32
20250401,114800,1902793450,30700,30700,30700,30650,92
20250401,114700,1899972350,30650,30700,30700,30650,52
20250401,114600,1898377050,30650,30650,30700,30650,46
20250401,114500,1896966650,30700,30700,30750,30700,62
20250401,114400,1895063100,30700,30650,30700,30650,58
20250401,114300,1893283700,30650,30700,30700,30650,77
20250401,114200,1890922600,30650,30650,30700,30650,48
20250401,114100,1889450450,30650,30700,30700,30650,50
20250401,114000,1887917500,30700,30700,30700,30650,93
20250401,113900,1885064450,30650,30650,30700,30650,55
20250401,113800,1883378300,30650,30700,30700,30650,678
20250401,113700,1862597450,30750,30650,30750,30650,75
20250401,113600,1860296300,30650,30650,30700,30600,418
20250401,113500,1847482250,30650,30650,30650,30600,52
20250401,113400,1845889550,30600,30650,30700,30600,487
20250401,113300,1830963250,30700,30750,30750,30650,58
20250401,113200,1829182150,30700,30750,30750,30700,208
20250401,113100,1822796100,30700,30700,30700,30700,17
20250401,113000,1822274200,30700,30700,30750,30650,156
20250401,112900,1817485950,30700,30750,30750,30700,131
20250401,112800,1813464150,30750,30700,30800,30650,96
20250401,112700,1810515700,30650,30650,30650,30650,60
20250401,112600,1808676700,30700,30650,30800,30650,56
20250401,112500,1806957750,30650,30650,30650,30600,173
20250401,112400,1801655350,30700,30650,30750,30550,111
20250401,112300,1798259850,30650,30700,30750,30600,67
20250401,112200,1796206000,30650,30650,30650,30650,60
20250401,112100,1794367000,30650,30650,30750,30600,44
20250401,112000,1793019200,30600,30650,30650,30600,41
20250401,111900,1791762650,30600,30650,30650,30600,33
20250401,111800,1790752350,30700,30700,30700,30650,133
20250401,111700,1786671200,30650,30650,30700,30600,238
20250401,111600,1779384550,30700,30850,30850,30700,50
20250401,111500,1777844200,30900,30650,30900,30600,94
20250401,111400,1774958550,30650,30700,30700,30650,370
20250401,111300,1763602850,30700,30700,30700,30650,212
20250401,111200,1757104450,30700,30700,30750,30650,197
20250401,111100,1751052450,30700,30700,30700,30650,50
20250401,111000,1749519350,30700,30650,30700,30600,173
20250401,110900,1744215450,30750,30700,30750,30700,32
20250401,110800,1743232500,30750,30650,30750,30650,69
20250401,110700,1741115250,30700,30650,30700,30650,43
20250401,110600,1739796250,30700,30700,30700,30650,380
20250401,110500,1728148050,30650,30700,30700,30650,143
20250401,110400,1723759000,30750,30700,30750,30700,60
20250401,110300,1721915850,30750,30800,30800,30700,54
20250401,110200,1720256900,30800,30800,30800,30750,42
20250401,110100,1718964150,30750,30700,30800,30700,215
20250401,110000,1712354550,30700,30800,30800,30700,333
20250401,105900,1702126550,30850,30700,30850,30700,75
20250401,105800,1699818000,30750,30800,30800,30700,45
20250401,105700,1698434550,30800,30750,30850,30750,159
20250401,105600,1693537900,30700,30750,30750,30700,400
20250401,105500,1681238950,30750,30750,30750,30700,84
20250401,105400,1678657750,30700,30800,30800,30700,51
20250401,105300,1677091250,30800,30600,30800,30600,112
20250401,105200,1673659350,30650,30750,30750,30600,565
20250401,105100,1656315900,30700,30750,30750,30700,93
20250401,105000,1653458250,30650,30600,30700,30600,268
20250401,104900,1645248750,30650,30800,30800,30650,1875
20250401,104800,1587587100,30850,30850,30850,30850,22
20250401,104700,1586908400,30850,30800,30850,30800,84
20250401,104600,1584320000,30850,30800,30850,30750,39
20250401,104500,1583118500,30800,30800,30800,30750,170
20250401,104400,1577885300,30750,30750,30750,30750,27
20250401,104300,1577055050,30800,30750,30800,30750,78
20250401,104200,1574653800,30750,30750,30750,30750,19
20250401,104100,1574069550,30800,30750,30800,30750,63
20250401,104000,1572130900,30800,30800,30850,30800,57
20250401,103900,1570373400,30800,30850,30850,30800,49
20250401,103800,1568863750,30800,30800,30850,30800,81
20250401,103700,1566368400,30850,30800,30850,30800,127
20250401,103600,1562456300,30850,30850,30850,30800,60
20250401,103500,1560607300,30800,30800,30800,30800,17
20250401,103400,1560083700,30800,30850,30850,30800,175
20250401,103300,1554693250,30850,30800,30850,30750,75
20250401,103200,1552384250,30750,30800,30800,30750,31
20250401,103100,1551430300,30800,30850,30850,30800,147
20250401,103000,1546902100,30800,30850,30850,30800,38
20250401,102900,1545731250,30800,30850,30850,30800,46
20250401,102800,1544313200,30850,30800,30900,30800,51
20250401,102700,1542740050,30800,30800,30850,30800,43
20250401,102600,1541415600,30850,30850,30850,30800,58
20250401,102500,1539628150,30850,30800,30850,30750,63
20250401,102400,1537688400,30750,30850,30850,30750,54
20250401,102300,1536024900,30800,30800,30850,30800,112
20250401,102200,1532574850,30850,30900,30900,30850,267
20250401,102100,1524335900,30900,30900,30950,30850,61
20250401,102000,1522450050,30850,30900,30950,30800,903
20250401,101900,1494619100,30850,30850,30900,30850,1539
20250401,101800,1447089950,30800,30800,30850,30800,85
20250401,101700,1444471900,30850,30800,30850,30700,61
20250401,101600,1442592700,30850,30800,30850,30800,33
20250401,101500,1441575750,30800,30750,30900,30750,586
20250401,101400,1423526050,30800,30600,30800,30600,41
20250401,101300,1422269750,30650,30700,30700,30650,96
20250401,101200,1419323100,30700,30600,30700,30575,137
20250401,101100,1415125975,30550,30600,30600,30550,15
20250401,101000,1414667275,30600,30500,30600,30500,264
20250401,100900,1406602975,30550,30550,30550,30500,435
20250401,100800,1393334575,30550,30500,30550,30500,11
20250401,100700,1392998625,30500,30650,30650,30500,1727
20250401,100600,1340245225,30550,30550,30550,30550,1
20250401,100500,1340214675,30600,30650,30650,30550,158
20250401,100400,1335378975,30650,30650,30650,30650,1
20250401,100300,1335348325,30650,30650,30700,30650,128
20250401,100200,1331425075,30700,30600,30700,30600,43
20250401,100100,1330108525,30600,30600,30600,30550,15
20250401,100000,1329649725,30600,30600,30650,30600,43
20250401,095900,1328333375,30650,30600,30650,30600,16
20250401,095800,1327843275,30600,30650,30650,30600,92
20250401,095700,1325026775,30650,30500,30650,30500,370
20250401,095600,1313708975,30500,30650,30650,30500,1933
20250401,095500,1254597075,30700,30700,30700,30700,21
20250401,095400,1253952375,30600,30650,30700,30600,41
20250401,095300,1252695475,30700,30650,30700,30600,152
20250401,095200,1248035975,30700,30600,30700,30600,152
20250401,095100,1243383975,30600,30850,30850,30600,810
20250401,095000,1218454475,30850,30900,30900,30850,92
20250401,094900,1215612375,30900,31000,31000,30900,280
20250401,094800,1206945975,30950,31000,31000,30950,15
20250401,094700,1206481125,30850,30850,31000,30850,117
20250401,094600,1202862975,30850,31000,31000,30850,221
20250401,094500,1196025475,31000,31000,31000,31000,37
20250401,094400,1194878475,30950,30950,30950,30950,21
20250401,094300,1194228525,31000,30950,31000,30950,17
20250401,094200,1193701725,30950,30900,30950,30900,41
20250401,094100,1192434575,30900,30800,30900,30800,438
20250401,094000,1178942375,30800,30750,30800,30750,641
20250401,093900,1159230775,30800,30950,30950,30800,509
20250401,093800,1143551725,31000,31000,31000,30900,23
20250401,093700,1142838825,31000,31000,31000,31000,4
20250401,093600,1142714825,30850,31000,31150,30800,1235
20250401,093500,1104515025,31000,31100,31150,31000,534
20250401,093400,1087930175,31200,31200,31200,31200,22
20250401,093300,1087243775,31100,31100,31100,31050,31
20250401,093200,1086281075,31100,31100,31200,31100,156
20250401,093100,1081422675,31150,31000,31150,31000,1286
20250401,093000,1041487125,31050,31100,31200,31050,369
20250401,092900,1030013825,31100,31000,31150,31000,79
20250401,092800,1027559975,31150,31050,31150,31050,624
20250401,092700,1008144375,31000,31000,31050,30950,68
20250401,092600,1006034575,31100,30950,31100,30950,24
20250401,092500,1005289975,30950,31000,31000,30950,36
20250401,092400,1004174725,30900,31000,31050,30900,77
20250401,092300,1001787875,31100,31025,31100,30900,1265
20250401,092200,962556850,31000,31150,31150,31000,298
20250401,092100,953299300,31050,31250,31300,31050,737
20250401,092000,930337500,31250,31400,31450,31250,281
20250401,091900,921513900,31400,31200,31400,31200,560
20250401,091800,903958800,31200,31300,31300,31200,1270
20250401,091700,864211150,31300,31200,31350,31100,318
20250401,091600,854270050,31400,31200,31400,31200,191
20250401,091500,848286300,31200,31200,31200,31200,110
20250401,091400,844854300,31400,31350,31400,31200,413
20250401,091300,831905300,31200,31350,31350,31200,75
20250401,091200,829560500,31200,31050,31350,31050,4592
20250401,091100,686095100,31050,31200,31250,31050,264
20250401,091000,677871550,31050,31300,31300,31050,1695
20250401,090900,624930850,31300,31450,31450,31300,471
20250401,090800,610186700,31300,31500,31500,31300,1084
20250401,090700,576101950,31350,31450,31500,31300,1507
20250401,090600,528744950,31450,31500,31550,31450,819
20250401,090500,502925250,31600,31550,31650,31350,2450
20250401,090400,425850100,31350,31350,31800,31350,8398
20250401,090300,160933000,31350,31300,31350,31100,1959
20250401,090200,99612250,31300,31000,31300,31000,1144
20250401,090100,63957200,31000,30800,31000,30700,1286
20250401,090000,24346900,31050,30800,31050,30800,790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 3133322825 30650 30650 30650 30650 715
3 20250401 184900 3133322825 30650 30650 30650 30650 0
4 20250401 184800 3133322825 30650 30650 30650 30650 0
5 20250401 184700 3133322825 30650 30650 30650 30650 0
6 20250401 184600 3133322825 30650 30650 30650 30650 0
7 20250401 184500 3133322825 30650 30650 30650 30650 0
8 20250401 184400 3133322825 30650 30650 30650 30650 0
9 20250401 184300 3133322825 30650 30650 30650 30650 0
10 20250401 184200 3133322825 30650 30650 30650 30650 0
11 20250401 184100 3133322825 30650 30650 30650 30650 0
12 20250401 184000 3133322825 30650 30650 30650 30650 0
13 20250401 183900 3133322825 30650 30650 30650 30650 0
14 20250401 183800 3133322825 30650 30650 30650 30650 0
15 20250401 183700 3133322825 30650 30650 30650 30650 0
16 20250401 183600 3133322825 30650 30650 30650 30650 0
17 20250401 183500 3133322825 30650 30650 30650 30650 0
18 20250401 183400 3133322825 30650 30650 30650 30650 0
19 20250401 183300 3133322825 30650 30650 30650 30650 0
20 20250401 183200 3133322825 30650 30650 30650 30650 0
21 20250401 183100 3133322825 30650 30650 30650 30650 0
22 20250401 183000 3133322825 30650 30650 30650 30650 0
23 20250401 182900 3133322825 30650 30650 30650 30650 0
24 20250401 182800 3133322825 30650 30650 30650 30650 0
25 20250401 182700 3133322825 30650 30650 30650 30650 0
26 20250401 182600 3133322825 30650 30650 30650 30650 0
27 20250401 182500 3133322825 30650 30650 30650 30650 0
28 20250401 182400 3133322825 30650 30650 30650 30650 0
29 20250401 182300 3133322825 30650 30650 30650 30650 0
30 20250401 182200 3133322825 30650 30650 30650 30650 0
31 20250401 182100 3133322825 30650 30650 30650 30650 0
32 20250401 182000 3133322825 30650 30650 30650 30650 715
33 20250401 181900 3133322825 30650 30650 30650 30650 0
34 20250401 181800 3133322825 30650 30650 30650 30650 0
35 20250401 181700 3133322825 30650 30650 30650 30650 0
36 20250401 181600 3133322825 30650 30650 30650 30650 0
37 20250401 181500 3133322825 30650 30650 30650 30650 0
38 20250401 181400 3133322825 30650 30650 30650 30650 0
39 20250401 181300 3133322825 30650 30650 30650 30650 0
40 20250401 181200 3133322825 30650 30650 30650 30650 0
41 20250401 181100 3133322825 30650 30650 30650 30650 0
42 20250401 181000 3133322825 30650 30650 30650 30650 0
43 20250401 180900 3133322825 30650 30650 30650 30650 0
44 20250401 180800 3133322825 30650 30650 30650 30650 0
45 20250401 180700 3133322825 30650 30650 30650 30650 0
46 20250401 180600 3133322825 30650 30650 30650 30650 0
47 20250401 180500 3133322825 30650 30650 30650 30650 0
48 20250401 180400 3133322825 30650 30650 30650 30650 0
49 20250401 180300 3133322825 30650 30650 30650 30650 0
50 20250401 180200 3133322825 30650 30650 30650 30650 0
51 20250401 180100 3133322825 30650 30650 30650 30650 0
52 20250401 180000 3133322825 30650 30650 30650 30650 0
53 20250401 175900 3133322825 30650 30650 30650 30650 0
54 20250401 175800 3133322825 30650 30650 30650 30650 0
55 20250401 175700 3133322825 30650 30650 30650 30650 0
56 20250401 175600 3133322825 30650 30650 30650 30650 0
57 20250401 175500 3133322825 30650 30650 30650 30650 0
58 20250401 175400 3133322825 30650 30650 30650 30650 0
59 20250401 175300 3133322825 30650 30650 30650 30650 0
60 20250401 175200 3133322825 30650 30650 30650 30650 0
61 20250401 175100 3133322825 30650 30650 30650 30650 0
62 20250401 175000 3133322825 30650 30650 30650 30650 715
63 20250401 174900 3133322825 30650 30650 30650 30650 0
64 20250401 174800 3133322825 30650 30650 30650 30650 0
65 20250401 174700 3133322825 30650 30650 30650 30650 0
66 20250401 174600 3133322825 30650 30650 30650 30650 0
67 20250401 174500 3133322825 30650 30650 30650 30650 0
68 20250401 174400 3133322825 30650 30650 30650 30650 0
69 20250401 174300 3133322825 30650 30650 30650 30650 0
70 20250401 174200 3133322825 30650 30650 30650 30650 0
71 20250401 174100 3133322825 30650 30650 30650 30650 0
72 20250401 174000 3133322825 30650 30650 30650 30650 0
73 20250401 173900 3133322825 30650 30650 30650 30650 0
74 20250401 173800 3133322825 30650 30650 30650 30650 0
75 20250401 173700 3133322825 30650 30650 30650 30650 0
76 20250401 173600 3133322825 30650 30650 30650 30650 0
77 20250401 173500 3133322825 30650 30650 30650 30650 0
78 20250401 173400 3133322825 30650 30650 30650 30650 0
79 20250401 173300 3133322825 30650 30650 30650 30650 0
80 20250401 173200 3133322825 30650 30650 30650 30650 0
81 20250401 173100 3133322825 30650 30650 30650 30650 0
82 20250401 173000 3133322825 30650 30650 30650 30650 0
83 20250401 172900 3133322825 30650 30650 30650 30650 0
84 20250401 172800 3133322825 30650 30650 30650 30650 0
85 20250401 172700 3133322825 30650 30650 30650 30650 0
86 20250401 172600 3133322825 30650 30650 30650 30650 0
87 20250401 172500 3133322825 30650 30650 30650 30650 0
88 20250401 172400 3133322825 30650 30650 30650 30650 0
89 20250401 172300 3133322825 30650 30650 30650 30650 0
90 20250401 172200 3133322825 30650 30650 30650 30650 0
91 20250401 172100 3133322825 30650 30650 30650 30650 0
92 20250401 172000 3133322825 30650 30650 30650 30650 715
93 20250401 171900 3133322825 30650 30650 30650 30650 0
94 20250401 171800 3133322825 30650 30650 30650 30650 0
95 20250401 171700 3133322825 30650 30650 30650 30650 0
96 20250401 171600 3133322825 30650 30650 30650 30650 0
97 20250401 171500 3133322825 30650 30650 30650 30650 0
98 20250401 171400 3133322825 30650 30650 30650 30650 0
99 20250401 171300 3133322825 30650 30650 30650 30650 0
100 20250401 171200 3133322825 30650 30650 30650 30650 0
101 20250401 171100 3133322825 30650 30650 30650 30650 0
102 20250401 171000 3133322825 30650 30650 30650 30650 0
103 20250401 170900 3133322825 30650 30650 30650 30650 0
104 20250401 170800 3133322825 30650 30650 30650 30650 0
105 20250401 170700 3133322825 30650 30650 30650 30650 0
106 20250401 170600 3133322825 30650 30650 30650 30650 0
107 20250401 170500 3133322825 30650 30650 30650 30650 0
108 20250401 170400 3133322825 30650 30650 30650 30650 0
109 20250401 170300 3133322825 30650 30650 30650 30650 0
110 20250401 170200 3133322825 30650 30650 30650 30650 0
111 20250401 170100 3133322825 30650 30650 30650 30650 0
112 20250401 170000 3133322825 30650 30650 30650 30650 0
113 20250401 165900 3133322825 30650 30650 30650 30650 0
114 20250401 165800 3133322825 30650 30650 30650 30650 0
115 20250401 165700 3133322825 30650 30650 30650 30650 0
116 20250401 165600 3133322825 30650 30650 30650 30650 0
117 20250401 165500 3133322825 30650 30650 30650 30650 0
118 20250401 165400 3133322825 30650 30650 30650 30650 0
119 20250401 165300 3133322825 30650 30650 30650 30650 0
120 20250401 165200 3133322825 30650 30650 30650 30650 0
121 20250401 165100 3133322825 30650 30650 30650 30650 0
122 20250401 165000 3133322825 30650 30650 30650 30650 715
123 20250401 164900 3133322825 30650 30650 30650 30650 0
124 20250401 164800 3133322825 30650 30650 30650 30650 0
125 20250401 164700 3133322825 30650 30650 30650 30650 0
126 20250401 164600 3133322825 30650 30650 30650 30650 0
127 20250401 164500 3133322825 30650 30650 30650 30650 0
128 20250401 164400 3133322825 30650 30650 30650 30650 0
129 20250401 164300 3133322825 30650 30650 30650 30650 0
130 20250401 164200 3133322825 30650 30650 30650 30650 0
131 20250401 164100 3133322825 30650 30650 30650 30650 0
132 20250401 164000 3133322825 30650 30650 30650 30650 0
133 20250401 163900 3133322825 30650 30650 30650 30650 0
134 20250401 163800 3133322825 30650 30650 30650 30650 0
135 20250401 163700 3133322825 30650 30650 30650 30650 0
136 20250401 163600 3133322825 30650 30650 30650 30650 0
137 20250401 163500 3133322825 30650 30650 30650 30650 0
138 20250401 163400 3133322825 30650 30650 30650 30650 0
139 20250401 163300 3133322825 30650 30650 30650 30650 0
140 20250401 163200 3133322825 30650 30650 30650 30650 0
141 20250401 163100 3133322825 30650 30650 30650 30650 0
142 20250401 163000 3133322825 30650 30650 30650 30650 0
143 20250401 162900 3133322825 30650 30650 30650 30650 0
144 20250401 162800 3133322825 30650 30650 30650 30650 0
145 20250401 162700 3133322825 30650 30650 30650 30650 0
146 20250401 162600 3133322825 30650 30650 30650 30650 0
147 20250401 162500 3133322825 30650 30650 30650 30650 0
148 20250401 162400 3133322825 30650 30650 30650 30650 0
149 20250401 162300 3133322825 30650 30650 30650 30650 0
150 20250401 162200 3133322825 30650 30650 30650 30650 0
151 20250401 162100 3133322825 30650 30650 30650 30650 0
152 20250401 162000 3133322825 30650 30650 30650 30650 715
153 20250401 161900 3133322825 30650 30650 30650 30650 0
154 20250401 161800 3133322825 30650 30650 30650 30650 0
155 20250401 161700 3133322825 30650 30650 30650 30650 0
156 20250401 161600 3133322825 30650 30650 30650 30650 0
157 20250401 161500 3133322825 30650 30650 30650 30650 0
158 20250401 161400 3133322825 30650 30650 30650 30650 0
159 20250401 161300 3133322825 30650 30650 30650 30650 0
160 20250401 161200 3133322825 30650 30650 30650 30650 0
161 20250401 161100 3133322825 30650 30650 30650 30650 0
162 20250401 161000 3133322825 30650 30650 30650 30650 0
163 20250401 160900 3133322825 30650 30650 30650 30650 0
164 20250401 160800 3133322825 30650 30650 30650 30650 0
165 20250401 160700 3133322825 30650 30650 30650 30650 0
166 20250401 160600 3133322825 30650 30650 30650 30650 0
167 20250401 160500 3133322825 30650 30650 30650 30650 0
168 20250401 160400 3133322825 30650 30650 30650 30650 0
169 20250401 160300 3133322825 30650 30650 30650 30650 0
170 20250401 160200 3133322825 30650 30650 30650 30650 0
171 20250401 160100 3133322825 30650 30650 30650 30650 0
172 20250401 160000 3133322825 30650 30650 30650 30650 0
173 20250401 155900 3133322825 30650 30650 30650 30650 0
174 20250401 155800 3133322825 30650 30650 30650 30650 0
175 20250401 155700 3133322825 30650 30650 30650 30650 0
176 20250401 155600 3133322825 30650 30650 30650 30650 0
177 20250401 155500 3133322825 30650 30650 30650 30650 0
178 20250401 155400 3133322825 30650 30650 30650 30650 0
179 20250401 155300 3133322825 30650 30650 30650 30650 0
180 20250401 155200 3133322825 30650 30650 30650 30650 0
181 20250401 155100 3133322825 30650 30650 30650 30650 0
182 20250401 155000 3133322825 30650 30650 30650 30650 715
183 20250401 154900 3133322825 30650 30650 30650 30650 0
184 20250401 154800 3133322825 30650 30650 30650 30650 0
185 20250401 154700 3133322825 30650 30650 30650 30650 0
186 20250401 154600 3133322825 30650 30650 30650 30650 0
187 20250401 154500 3133322825 30650 30650 30650 30650 0
188 20250401 154400 3133322825 30650 30650 30650 30650 0
189 20250401 154300 3133322825 30650 30650 30650 30650 0
190 20250401 154200 3133322825 30650 30650 30650 30650 0
191 20250401 154100 3133322825 30650 30650 30650 30650 0
192 20250401 154000 3133322825 30650 30650 30650 30650 0
193 20250401 153900 3133322825 30650 30650 30650 30650 0
194 20250401 153800 3133322825 30650 30650 30650 30650 0
195 20250401 153700 3133322825 30650 30650 30650 30650 0
196 20250401 153600 3133322825 30650 30650 30650 30650 0
197 20250401 153500 3133322825 30650 30650 30650 30650 0
198 20250401 153400 3133322825 30650 30650 30650 30650 0
199 20250401 153300 3133322825 30650 30650 30650 30650 0
200 20250401 153200 3133322825 30650 30650 30650 30650 0
201 20250401 153100 3133322825 30650 30650 30650 30650 0
202 20250401 153000 3133322825 30650 30650 30650 30650 715
203 20250401 152900 3111408075 30500 30500 30500 30500 0
204 20250401 152800 3111408075 30500 30500 30500 30500 0
205 20250401 152700 3111408075 30500 30500 30500 30500 0
206 20250401 152600 3111408075 30500 30500 30500 30500 0
207 20250401 152500 3111408075 30500 30500 30500 30500 0
208 20250401 152400 3111408075 30500 30500 30500 30500 0
209 20250401 152300 3111408075 30500 30500 30500 30500 0
210 20250401 152200 3111408075 30500 30500 30500 30500 0
211 20250401 152100 3111408075 30500 30500 30500 30500 0
212 20250401 152000 3111408075 30500 30500 30500 30500 0
213 20250401 151900 3111408075 30500 30650 30650 30500 25
214 20250401 151800 3110643525 30650 30550 30650 30550 77
215 20250401 151700 3108286425 30600 30650 30650 30500 183
216 20250401 151600 3102695125 30600 30650 30650 30550 100
217 20250401 151500 3099635375 30600 30650 30700 30550 144
218 20250401 151400 3095225425 30650 30600 30650 30550 237
219 20250401 151300 3087965025 30600 30600 30650 30550 103
220 20250401 151200 3084811725 30600 30600 30650 30600 108
221 20250401 151100 3081503075 30600 30600 30650 30600 138
222 20250401 151000 3077277125 30600 30550 30650 30550 113
223 20250401 150900 3073818675 30550 30600 30600 30550 133
224 20250401 150800 3069751825 30600 30550 30600 30550 171
225 20250401 150700 3064522325 30550 30600 30600 30550 152
226 20250401 150600 3059874375 30550 30600 30600 30550 108
227 20250401 150500 3056571925 30550 30650 30650 30550 2043
228 20250401 150400 2994144775 30650 30600 30650 30600 106
229 20250401 150300 2990897175 30600 30650 30700 30600 2337
230 20250401 150200 2919365025 30650 30700 30700 30650 155
231 20250401 150100 2914608225 30700 30650 30750 30650 169
232 20250401 150000 2909418275 30700 30750 30750 30650 295
233 20250401 145900 2900367375 30700 30700 30800 30700 205
234 20250401 145800 2894064275 30800 30750 30800 30650 149
235 20250401 145700 2889489025 30750 30800 30800 30650 115
236 20250401 145600 2885956175 30750 30800 30800 30700 149
237 20250401 145500 2881371225 30750 30750 30800 30650 310
238 20250401 145400 2871858325 30700 30750 30750 30700 159
239 20250401 145300 2866972225 30750 30700 30750 30700 204
240 20250401 145200 2860702325 30700 30650 30750 30650 127
241 20250401 145100 2856806025 30700 30700 30750 30650 169
242 20250401 145000 2851617275 30700 30650 30700 30650 330
243 20250401 144900 2841498325 30650 30700 30750 30650 102
244 20250401 144800 2838366225 30700 30650 30800 30650 136
245 20250401 144700 2834189875 30650 30650 30700 30600 161
246 20250401 144600 2829254275 30650 30700 30700 30650 123
247 20250401 144500 2825482725 30650 30650 30700 30650 335
248 20250401 144400 2815212675 30650 30650 30700 30650 81
249 20250401 144300 2812729025 30700 30650 30700 30650 165
250 20250401 144200 2807669075 30650 30650 30650 30600 80
251 20250401 144100 2805218275 30600 30600 30700 30550 154
252 20250401 144000 2800500825 30600 30650 30650 30550 436
253 20250401 143900 2787169625 30650 30650 30650 30550 382
254 20250401 143800 2775464075 30650 30600 30650 30550 144
255 20250401 143700 2771057275 30600 30600 30650 30550 423
256 20250401 143600 2758115425 30600 30500 30600 30500 128
257 20250401 143500 2754205775 30550 30550 30600 30550 272
258 20250401 143400 2745895975 30550 30550 30600 30550 356
259 20250401 143300 2735019075 30550 30550 30600 30550 212
260 20250401 143200 2728541475 30550 30550 30600 30550 112
261 20250401 143100 2725118475 30600 30550 30600 30550 97
262 20250401 143000 2722153825 30550 30550 30600 30550 287
263 20250401 142900 2713385775 30550 30600 30600 30550 91
264 20250401 142800 2710603275 30600 30550 30600 30550 92
265 20250401 142700 2707791625 30550 30550 30600 30550 89
266 20250401 142600 2705071475 30600 30550 30600 30550 110
267 20250401 142500 2701710525 30550 30600 30600 30550 262
268 20250401 142400 2693704575 30600 30600 30650 30600 109
269 20250401 142300 2690367525 30600 30650 30650 30600 81
270 20250401 142200 2687888325 30600 30650 30650 30600 114
271 20250401 142100 2684398675 30600 30550 30650 30550 104
272 20250401 142000 2681216575 30600 30650 30650 30550 357
273 20250401 141900 2670301275 30650 30600 30650 30550 117
274 20250401 141800 2666720375 30650 30600 30650 30550 83
275 20250401 141700 2664180275 30650 30600 30650 30600 91
276 20250401 141600 2661394925 30600 30600 30650 30600 83
277 20250401 141500 2658854375 30650 30550 30650 30550 310
278 20250401 141400 2649377775 30550 30550 30600 30550 158
279 20250401 141300 2644546975 30550 30600 30600 30550 76
280 20250401 141200 2642224525 30600 30600 30600 30550 114
281 20250401 141100 2638740525 30600 30600 30600 30550 79
282 20250401 141000 2636324075 30550 30600 30650 30550 253
283 20250401 140900 2628586525 30600 30550 30650 30550 142
284 20250401 140800 2624241625 30550 30550 30600 30550 123
285 20250401 140700 2620479775 30550 30550 30650 30550 56
286 20250401 140600 2618766225 30550 30550 30650 30550 348
287 20250401 140500 2608117275 30600 30600 30600 30550 705
288 20250401 140400 2586553725 30600 30650 30650 30600 86
289 20250401 140300 2583921925 30650 30650 30700 30600 209
290 20250401 140200 2577519025 30600 30650 30650 30600 94
291 20250401 140100 2574641325 30650 30700 30700 30600 82
292 20250401 140000 2572130075 30700 30650 30700 30600 705
293 20250401 135900 2550522475 30650 30650 30700 30650 46
294 20250401 135800 2549112225 30650 30650 30700 30650 184
295 20250401 135700 2543470175 30650 30650 30700 30650 59
296 20250401 135600 2541661575 30650 30700 30700 30650 128
297 20250401 135500 2537737125 30650 30700 30700 30650 307
298 20250401 135400 2528324825 30700 30700 30700 30650 84
299 20250401 135300 2525748775 30650 30750 30750 30650 128
300 20250401 135200 2521819175 30700 30700 30750 30700 49
301 20250401 135100 2520314825 30700 30750 30750 30700 60
302 20250401 135000 2518471575 30700 30750 30800 30650 333
303 20250401 134900 2508246525 30750 30750 30750 30750 48
304 20250401 134800 2506770525 30750 30700 30800 30700 9
305 20250401 134700 2506493675 30750 30800 30800 30700 39
306 20250401 134600 2505294775 30750 30800 30800 30750 20
307 20250401 134500 2504679025 30800 30750 30850 30700 252
308 20250401 134400 2496930575 30800 30800 30800 30800 257
309 20250401 134300 2489014975 30750 30750 30750 30750 1
310 20250401 134200 2488984225 30800 30800 30800 30750 56
311 20250401 134100 2487261575 30800 30800 30800 30700 18
312 20250401 134000 2486707375 30800 30750 30800 30650 470
313 20250401 133900 2472280725 30750 30750 30750 30750 15
314 20250401 133800 2471819475 30750 30700 30750 30650 90
315 20250401 133700 2469056375 30750 30750 30750 30700 37
316 20250401 133600 2467919725 30750 30650 30750 30650 32
317 20250401 133500 2466937725 30750 30800 30800 30600 214
318 20250401 133400 2460374475 30800 30800 30800 30800 15
319 20250401 133300 2459912475 30700 30800 30800 30700 30
320 20250401 133200 2458990575 30800 30700 30800 30700 13
321 20250401 133100 2458590375 30600 30850 30850 30600 29
322 20250401 133000 2457700975 30600 30750 30750 30600 196
323 20250401 132900 2451686075 30750 30750 30850 30700 711
324 20250401 132800 2429797475 30700 30700 30750 30700 5
325 20250401 132700 2429643925 30700 30700 30750 30600 94
326 20250401 132600 2426758875 30600 30700 30700 30550 1011
327 20250401 132500 2395858875 30800 30650 30800 30600 220
328 20250401 132400 2389121525 30800 30650 30800 30650 225
329 20250401 132300 2382203475 30650 30650 30650 30650 44
330 20250401 132200 2380854875 30650 30700 30750 30600 122
331 20250401 132100 2377110900 30600 30750 30750 30600 16
332 20250401 132000 2376621150 30600 30700 30800 30500 2693
333 20250401 131900 2294306800 30700 30700 30700 30700 22
334 20250401 131800 2293631400 30750 30800 30800 30700 41
335 20250401 131700 2292371100 30700 30700 30700 30700 132
336 20250401 131600 2288318700 30700 30650 30700 30650 165
337 20250401 131500 2283260400 30600 30700 30700 30600 238
338 20250401 131400 2275974200 30700 30700 30700 30700 17
339 20250401 131300 2275452300 30650 30700 30700 30650 64
340 20250401 131200 2273489700 30650 30700 30700 30650 5
341 20250401 131100 2273336350 30700 30600 30700 30600 28
342 20250401 131000 2272478750 30700 30600 30700 30500 274
343 20250401 130900 2264102350 30650 30600 30650 30600 80
344 20250401 130800 2261651400 30650 30650 30650 30550 1348
345 20250401 130700 2220397300 30700 30650 30700 30650 25
346 20250401 130600 2219630650 30650 30700 30700 30650 76
347 20250401 130500 2217299400 30650 30700 30700 30650 241
348 20250401 130400 2209912700 30650 30650 30700 30650 46
349 20250401 130300 2208502350 30650 30650 30700 30650 44
350 20250401 130200 2207153200 30650 30650 30700 30650 67
351 20250401 130100 2205099250 30700 30650 30700 30650 48
352 20250401 130000 2203626600 30650 30600 30650 30550 672
353 20250401 125900 2183058700 30700 30650 30700 30650 112
354 20250401 125800 2179625800 30600 30600 30650 30600 273
355 20250401 125700 2171270550 30550 30650 30650 30550 844
356 20250401 125600 2145466300 30650 30650 30650 30650 16
357 20250401 125500 2144975900 30650 30650 30700 30600 231
358 20250401 125400 2137904650 30650 30750 30750 30650 186
359 20250401 125300 2132197600 30700 30700 30700 30650 168
360 20250401 125200 2127041000 30650 30650 30650 30600 148
361 20250401 125100 2122505850 30650 30650 30650 30600 45
362 20250401 125000 2121127750 30600 30650 30650 30600 203
363 20250401 124900 2114913300 30650 30700 30700 30650 209
364 20250401 124800 2108498250 30650 30700 30700 30650 73
365 20250401 124700 2106259500 30700 30700 30700 30650 50
366 20250401 124600 2104726400 30700 30700 30750 30700 55
367 20250401 124500 2103037500 30700 30700 30750 30600 306
368 20250401 124400 2093650400 30700 30750 30800 30700 102
369 20250401 124300 2090516600 30700 30650 30700 30650 39
370 20250401 124200 2089320150 30700 30600 30700 30600 44
371 20250401 124100 2087971750 30700 30650 30700 30650 64
372 20250401 124000 2086008950 30750 30600 30750 30600 261
373 20250401 123900 2078013850 30650 30700 30750 30650 67
374 20250401 123800 2075957650 30750 30750 30750 30700 28
375 20250401 123700 2075097550 30700 30750 30750 30700 61
376 20250401 123600 2073223900 30700 30700 30700 30650 72
377 20250401 123500 2071016400 30650 30700 30750 30650 241
378 20250401 123400 2063625600 30700 30750 30750 30700 47
379 20250401 123300 2062182600 30700 30650 30850 30650 50
380 20250401 123200 2060647450 30650 30700 30750 30650 42
381 20250401 123100 2059357900 30700 30600 30700 30600 73
382 20250401 123000 2057119950 30750 30700 30850 30600 250
383 20250401 122900 2049456250 30750 30650 30750 30650 11
384 20250401 122800 2049118200 30650 30700 30700 30650 145
385 20250401 122700 2044667750 30700 30650 30700 30650 21
386 20250401 122600 2044024050 30700 30700 30700 30600 69
387 20250401 122500 2041909550 30650 30700 30800 30600 285
388 20250401 122400 2033172000 30650 30700 30700 30650 95
389 20250401 122300 2030258750 30700 30750 30750 30650 15
390 20250401 122200 2029797800 30700 30700 30700 30650 82
391 20250401 122100 2027282000 30700 30700 30750 30700 33
392 20250401 122000 2026268800 30800 30650 30900 30650 735
393 20250401 121900 2003728950 30700 30850 30850 30700 48
394 20250401 121800 2002252250 30750 30750 30800 30700 85
395 20250401 121700 1999638350 30650 30850 30850 30650 113
396 20250401 121600 1996173100 30800 30750 30800 30750 77
397 20250401 121500 1993804750 30650 30800 30800 30650 286
398 20250401 121400 1985023950 30800 30800 30800 30800 11
399 20250401 121300 1984685150 30900 30750 30900 30750 102
400 20250401 121200 1981545400 30800 30750 30800 30750 22
401 20250401 121100 1980868850 30850 30750 30850 30750 55
402 20250401 121000 1979175700 30750 30750 30900 30750 74
403 20250401 120900 1976896700 30800 30800 30800 30750 53
404 20250401 120800 1975265300 30800 30800 30800 30750 899
405 20250401 120700 1947618050 30750 30800 30800 30750 30
406 20250401 120600 1946695250 30800 30850 30850 30800 106
407 20250401 120500 1943429350 30800 30800 30850 30800 75
408 20250401 120400 1941118500 30750 30750 30850 30750 101
409 20250401 120300 1938009900 30850 30800 30850 30750 36
410 20250401 120200 1936902700 30800 30800 30800 30800 37
411 20250401 120100 1935763100 30800 30900 30900 30800 72
412 20250401 120000 1933542550 30850 30850 30900 30850 97
413 20250401 115900 1930549350 30800 30900 30900 30800 79
414 20250401 115800 1928111300 30850 30750 30850 30750 203
415 20250401 115700 1921865650 30750 30750 30750 30700 65
416 20250401 115600 1919869150 30700 30750 30750 30700 63
417 20250401 115500 1917934150 30750 30700 30750 30700 158
418 20250401 115400 1913082950 30750 30700 30750 30700 54
419 20250401 115300 1911424550 30700 30700 30750 30700 41
420 20250401 115200 1910165250 30700 30700 30750 30700 54
421 20250401 115100 1908506900 30750 30750 30750 30700 66
422 20250401 115000 1906479250 30700 30750 30750 30700 88
423 20250401 114900 1903775400 30750 30700 30750 30650 32
424 20250401 114800 1902793450 30700 30700 30700 30650 92
425 20250401 114700 1899972350 30650 30700 30700 30650 52
426 20250401 114600 1898377050 30650 30650 30700 30650 46
427 20250401 114500 1896966650 30700 30700 30750 30700 62
428 20250401 114400 1895063100 30700 30650 30700 30650 58
429 20250401 114300 1893283700 30650 30700 30700 30650 77
430 20250401 114200 1890922600 30650 30650 30700 30650 48
431 20250401 114100 1889450450 30650 30700 30700 30650 50
432 20250401 114000 1887917500 30700 30700 30700 30650 93
433 20250401 113900 1885064450 30650 30650 30700 30650 55
434 20250401 113800 1883378300 30650 30700 30700 30650 678
435 20250401 113700 1862597450 30750 30650 30750 30650 75
436 20250401 113600 1860296300 30650 30650 30700 30600 418
437 20250401 113500 1847482250 30650 30650 30650 30600 52
438 20250401 113400 1845889550 30600 30650 30700 30600 487
439 20250401 113300 1830963250 30700 30750 30750 30650 58
440 20250401 113200 1829182150 30700 30750 30750 30700 208
441 20250401 113100 1822796100 30700 30700 30700 30700 17
442 20250401 113000 1822274200 30700 30700 30750 30650 156
443 20250401 112900 1817485950 30700 30750 30750 30700 131
444 20250401 112800 1813464150 30750 30700 30800 30650 96
445 20250401 112700 1810515700 30650 30650 30650 30650 60
446 20250401 112600 1808676700 30700 30650 30800 30650 56
447 20250401 112500 1806957750 30650 30650 30650 30600 173
448 20250401 112400 1801655350 30700 30650 30750 30550 111
449 20250401 112300 1798259850 30650 30700 30750 30600 67
450 20250401 112200 1796206000 30650 30650 30650 30650 60
451 20250401 112100 1794367000 30650 30650 30750 30600 44
452 20250401 112000 1793019200 30600 30650 30650 30600 41
453 20250401 111900 1791762650 30600 30650 30650 30600 33
454 20250401 111800 1790752350 30700 30700 30700 30650 133
455 20250401 111700 1786671200 30650 30650 30700 30600 238
456 20250401 111600 1779384550 30700 30850 30850 30700 50
457 20250401 111500 1777844200 30900 30650 30900 30600 94
458 20250401 111400 1774958550 30650 30700 30700 30650 370
459 20250401 111300 1763602850 30700 30700 30700 30650 212
460 20250401 111200 1757104450 30700 30700 30750 30650 197
461 20250401 111100 1751052450 30700 30700 30700 30650 50
462 20250401 111000 1749519350 30700 30650 30700 30600 173
463 20250401 110900 1744215450 30750 30700 30750 30700 32
464 20250401 110800 1743232500 30750 30650 30750 30650 69
465 20250401 110700 1741115250 30700 30650 30700 30650 43
466 20250401 110600 1739796250 30700 30700 30700 30650 380
467 20250401 110500 1728148050 30650 30700 30700 30650 143
468 20250401 110400 1723759000 30750 30700 30750 30700 60
469 20250401 110300 1721915850 30750 30800 30800 30700 54
470 20250401 110200 1720256900 30800 30800 30800 30750 42
471 20250401 110100 1718964150 30750 30700 30800 30700 215
472 20250401 110000 1712354550 30700 30800 30800 30700 333
473 20250401 105900 1702126550 30850 30700 30850 30700 75
474 20250401 105800 1699818000 30750 30800 30800 30700 45
475 20250401 105700 1698434550 30800 30750 30850 30750 159
476 20250401 105600 1693537900 30700 30750 30750 30700 400
477 20250401 105500 1681238950 30750 30750 30750 30700 84
478 20250401 105400 1678657750 30700 30800 30800 30700 51
479 20250401 105300 1677091250 30800 30600 30800 30600 112
480 20250401 105200 1673659350 30650 30750 30750 30600 565
481 20250401 105100 1656315900 30700 30750 30750 30700 93
482 20250401 105000 1653458250 30650 30600 30700 30600 268
483 20250401 104900 1645248750 30650 30800 30800 30650 1875
484 20250401 104800 1587587100 30850 30850 30850 30850 22
485 20250401 104700 1586908400 30850 30800 30850 30800 84
486 20250401 104600 1584320000 30850 30800 30850 30750 39
487 20250401 104500 1583118500 30800 30800 30800 30750 170
488 20250401 104400 1577885300 30750 30750 30750 30750 27
489 20250401 104300 1577055050 30800 30750 30800 30750 78
490 20250401 104200 1574653800 30750 30750 30750 30750 19
491 20250401 104100 1574069550 30800 30750 30800 30750 63
492 20250401 104000 1572130900 30800 30800 30850 30800 57
493 20250401 103900 1570373400 30800 30850 30850 30800 49
494 20250401 103800 1568863750 30800 30800 30850 30800 81
495 20250401 103700 1566368400 30850 30800 30850 30800 127
496 20250401 103600 1562456300 30850 30850 30850 30800 60
497 20250401 103500 1560607300 30800 30800 30800 30800 17
498 20250401 103400 1560083700 30800 30850 30850 30800 175
499 20250401 103300 1554693250 30850 30800 30850 30750 75
500 20250401 103200 1552384250 30750 30800 30800 30750 31
501 20250401 103100 1551430300 30800 30850 30850 30800 147
502 20250401 103000 1546902100 30800 30850 30850 30800 38
503 20250401 102900 1545731250 30800 30850 30850 30800 46
504 20250401 102800 1544313200 30850 30800 30900 30800 51
505 20250401 102700 1542740050 30800 30800 30850 30800 43
506 20250401 102600 1541415600 30850 30850 30850 30800 58
507 20250401 102500 1539628150 30850 30800 30850 30750 63
508 20250401 102400 1537688400 30750 30850 30850 30750 54
509 20250401 102300 1536024900 30800 30800 30850 30800 112
510 20250401 102200 1532574850 30850 30900 30900 30850 267
511 20250401 102100 1524335900 30900 30900 30950 30850 61
512 20250401 102000 1522450050 30850 30900 30950 30800 903
513 20250401 101900 1494619100 30850 30850 30900 30850 1539
514 20250401 101800 1447089950 30800 30800 30850 30800 85
515 20250401 101700 1444471900 30850 30800 30850 30700 61
516 20250401 101600 1442592700 30850 30800 30850 30800 33
517 20250401 101500 1441575750 30800 30750 30900 30750 586
518 20250401 101400 1423526050 30800 30600 30800 30600 41
519 20250401 101300 1422269750 30650 30700 30700 30650 96
520 20250401 101200 1419323100 30700 30600 30700 30575 137
521 20250401 101100 1415125975 30550 30600 30600 30550 15
522 20250401 101000 1414667275 30600 30500 30600 30500 264
523 20250401 100900 1406602975 30550 30550 30550 30500 435
524 20250401 100800 1393334575 30550 30500 30550 30500 11
525 20250401 100700 1392998625 30500 30650 30650 30500 1727
526 20250401 100600 1340245225 30550 30550 30550 30550 1
527 20250401 100500 1340214675 30600 30650 30650 30550 158
528 20250401 100400 1335378975 30650 30650 30650 30650 1
529 20250401 100300 1335348325 30650 30650 30700 30650 128
530 20250401 100200 1331425075 30700 30600 30700 30600 43
531 20250401 100100 1330108525 30600 30600 30600 30550 15
532 20250401 100000 1329649725 30600 30600 30650 30600 43
533 20250401 095900 1328333375 30650 30600 30650 30600 16
534 20250401 095800 1327843275 30600 30650 30650 30600 92
535 20250401 095700 1325026775 30650 30500 30650 30500 370
536 20250401 095600 1313708975 30500 30650 30650 30500 1933
537 20250401 095500 1254597075 30700 30700 30700 30700 21
538 20250401 095400 1253952375 30600 30650 30700 30600 41
539 20250401 095300 1252695475 30700 30650 30700 30600 152
540 20250401 095200 1248035975 30700 30600 30700 30600 152
541 20250401 095100 1243383975 30600 30850 30850 30600 810
542 20250401 095000 1218454475 30850 30900 30900 30850 92
543 20250401 094900 1215612375 30900 31000 31000 30900 280
544 20250401 094800 1206945975 30950 31000 31000 30950 15
545 20250401 094700 1206481125 30850 30850 31000 30850 117
546 20250401 094600 1202862975 30850 31000 31000 30850 221
547 20250401 094500 1196025475 31000 31000 31000 31000 37
548 20250401 094400 1194878475 30950 30950 30950 30950 21
549 20250401 094300 1194228525 31000 30950 31000 30950 17
550 20250401 094200 1193701725 30950 30900 30950 30900 41
551 20250401 094100 1192434575 30900 30800 30900 30800 438
552 20250401 094000 1178942375 30800 30750 30800 30750 641
553 20250401 093900 1159230775 30800 30950 30950 30800 509
554 20250401 093800 1143551725 31000 31000 31000 30900 23
555 20250401 093700 1142838825 31000 31000 31000 31000 4
556 20250401 093600 1142714825 30850 31000 31150 30800 1235
557 20250401 093500 1104515025 31000 31100 31150 31000 534
558 20250401 093400 1087930175 31200 31200 31200 31200 22
559 20250401 093300 1087243775 31100 31100 31100 31050 31
560 20250401 093200 1086281075 31100 31100 31200 31100 156
561 20250401 093100 1081422675 31150 31000 31150 31000 1286
562 20250401 093000 1041487125 31050 31100 31200 31050 369
563 20250401 092900 1030013825 31100 31000 31150 31000 79
564 20250401 092800 1027559975 31150 31050 31150 31050 624
565 20250401 092700 1008144375 31000 31000 31050 30950 68
566 20250401 092600 1006034575 31100 30950 31100 30950 24
567 20250401 092500 1005289975 30950 31000 31000 30950 36
568 20250401 092400 1004174725 30900 31000 31050 30900 77
569 20250401 092300 1001787875 31100 31025 31100 30900 1265
570 20250401 092200 962556850 31000 31150 31150 31000 298
571 20250401 092100 953299300 31050 31250 31300 31050 737
572 20250401 092000 930337500 31250 31400 31450 31250 281
573 20250401 091900 921513900 31400 31200 31400 31200 560
574 20250401 091800 903958800 31200 31300 31300 31200 1270
575 20250401 091700 864211150 31300 31200 31350 31100 318
576 20250401 091600 854270050 31400 31200 31400 31200 191
577 20250401 091500 848286300 31200 31200 31200 31200 110
578 20250401 091400 844854300 31400 31350 31400 31200 413
579 20250401 091300 831905300 31200 31350 31350 31200 75
580 20250401 091200 829560500 31200 31050 31350 31050 4592
581 20250401 091100 686095100 31050 31200 31250 31050 264
582 20250401 091000 677871550 31050 31300 31300 31050 1695
583 20250401 090900 624930850 31300 31450 31450 31300 471
584 20250401 090800 610186700 31300 31500 31500 31300 1084
585 20250401 090700 576101950 31350 31450 31500 31300 1507
586 20250401 090600 528744950 31450 31500 31550 31450 819
587 20250401 090500 502925250 31600 31550 31650 31350 2450
588 20250401 090400 425850100 31350 31350 31800 31350 8398
589 20250401 090300 160933000 31350 31300 31350 31100 1959
590 20250401 090200 99612250 31300 31000 31300 31000 1144
591 20250401 090100 63957200 31000 30800 31000 30700 1286
592 20250401 090000 24346900 31050 30800 31050 30800 790

1
003570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,33252697,0,995918275150,0.00
20250327,0,33252697,0,1020857797900,0.00
20250326,0,33252697,0,1040809416100,0.00
20250325,0,33252697,0,1049122590350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 33252697 0 995918275150 0.00
3 20250327 0 33252697 0 1020857797900 0.00
4 20250326 0 33252697 0 1040809416100 0.00
5 20250325 0 33252697 0 1049122590350 0.00