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

593
003960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,380422450,38250,38250,38250,38250,396
20250401,185000,380422450,38250,38250,38250,38250,0
20250401,184900,380422450,38250,38250,38250,38250,0
20250401,184800,380422450,38250,38250,38250,38250,0
20250401,184700,380422450,38250,38250,38250,38250,0
20250401,184600,380422450,38250,38250,38250,38250,0
20250401,184500,380422450,38250,38250,38250,38250,0
20250401,184400,380422450,38250,38250,38250,38250,0
20250401,184300,380422450,38250,38250,38250,38250,0
20250401,184200,380422450,38250,38250,38250,38250,0
20250401,184100,380422450,38250,38250,38250,38250,0
20250401,184000,380422450,38250,38250,38250,38250,0
20250401,183900,380422450,38250,38250,38250,38250,0
20250401,183800,380422450,38250,38250,38250,38250,0
20250401,183700,380422450,38250,38250,38250,38250,0
20250401,183600,380422450,38250,38250,38250,38250,0
20250401,183500,380422450,38250,38250,38250,38250,0
20250401,183400,380422450,38250,38250,38250,38250,0
20250401,183300,380422450,38250,38250,38250,38250,0
20250401,183200,380422450,38250,38250,38250,38250,0
20250401,183100,380422450,38250,38250,38250,38250,0
20250401,183000,380422450,38250,38250,38250,38250,0
20250401,182900,380422450,38250,38250,38250,38250,0
20250401,182800,380422450,38250,38250,38250,38250,0
20250401,182700,380422450,38250,38250,38250,38250,0
20250401,182600,380422450,38250,38250,38250,38250,0
20250401,182500,380422450,38250,38250,38250,38250,0
20250401,182400,380422450,38250,38250,38250,38250,0
20250401,182300,380422450,38250,38250,38250,38250,0
20250401,182200,380422450,38250,38250,38250,38250,0
20250401,182100,380422450,38250,38250,38250,38250,396
20250401,182000,380422450,38250,38250,38250,38250,0
20250401,181900,380422450,38250,38250,38250,38250,0
20250401,181800,380422450,38250,38250,38250,38250,0
20250401,181700,380422450,38250,38250,38250,38250,0
20250401,181600,380422450,38250,38250,38250,38250,0
20250401,181500,380422450,38250,38250,38250,38250,0
20250401,181400,380422450,38250,38250,38250,38250,0
20250401,181300,380422450,38250,38250,38250,38250,0
20250401,181200,380422450,38250,38250,38250,38250,0
20250401,181100,380422450,38250,38250,38250,38250,0
20250401,181000,380422450,38250,38250,38250,38250,0
20250401,180900,380422450,38250,38250,38250,38250,0
20250401,180800,380422450,38250,38250,38250,38250,0
20250401,180700,380422450,38250,38250,38250,38250,0
20250401,180600,380422450,38250,38250,38250,38250,0
20250401,180500,380422450,38250,38250,38250,38250,0
20250401,180400,380422450,38250,38250,38250,38250,0
20250401,180300,380422450,38250,38250,38250,38250,0
20250401,180200,380422450,38250,38250,38250,38250,0
20250401,180100,380422450,38250,38250,38250,38250,0
20250401,180000,380422450,38250,38250,38250,38250,0
20250401,175900,380422450,38250,38250,38250,38250,0
20250401,175800,380422450,38250,38250,38250,38250,0
20250401,175700,380422450,38250,38250,38250,38250,0
20250401,175600,380422450,38250,38250,38250,38250,0
20250401,175500,380422450,38250,38250,38250,38250,0
20250401,175400,380422450,38250,38250,38250,38250,0
20250401,175300,380422450,38250,38250,38250,38250,0
20250401,175200,380422450,38250,38250,38250,38250,0
20250401,175100,380422450,38250,38250,38250,38250,396
20250401,175000,380422450,38250,38250,38250,38250,0
20250401,174900,380422450,38250,38250,38250,38250,0
20250401,174800,380422450,38250,38250,38250,38250,0
20250401,174700,380422450,38250,38250,38250,38250,0
20250401,174600,380422450,38250,38250,38250,38250,0
20250401,174500,380422450,38250,38250,38250,38250,0
20250401,174400,380422450,38250,38250,38250,38250,0
20250401,174300,380422450,38250,38250,38250,38250,0
20250401,174200,380422450,38250,38250,38250,38250,0
20250401,174100,380422450,38250,38250,38250,38250,0
20250401,174000,380422450,38250,38250,38250,38250,0
20250401,173900,380422450,38250,38250,38250,38250,0
20250401,173800,380422450,38250,38250,38250,38250,0
20250401,173700,380422450,38250,38250,38250,38250,0
20250401,173600,380422450,38250,38250,38250,38250,0
20250401,173500,380422450,38250,38250,38250,38250,0
20250401,173400,380422450,38250,38250,38250,38250,0
20250401,173300,380422450,38250,38250,38250,38250,0
20250401,173200,380422450,38250,38250,38250,38250,0
20250401,173100,380422450,38250,38250,38250,38250,0
20250401,173000,380422450,38250,38250,38250,38250,0
20250401,172900,380422450,38250,38250,38250,38250,0
20250401,172800,380422450,38250,38250,38250,38250,0
20250401,172700,380422450,38250,38250,38250,38250,0
20250401,172600,380422450,38250,38250,38250,38250,0
20250401,172500,380422450,38250,38250,38250,38250,0
20250401,172400,380422450,38250,38250,38250,38250,0
20250401,172300,380422450,38250,38250,38250,38250,0
20250401,172200,380422450,38250,38250,38250,38250,0
20250401,172100,380422450,38250,38250,38250,38250,396
20250401,172000,380422450,38250,38250,38250,38250,0
20250401,171900,380422450,38250,38250,38250,38250,0
20250401,171800,380422450,38250,38250,38250,38250,0
20250401,171700,380422450,38250,38250,38250,38250,0
20250401,171600,380422450,38250,38250,38250,38250,0
20250401,171500,380422450,38250,38250,38250,38250,0
20250401,171400,380422450,38250,38250,38250,38250,0
20250401,171300,380422450,38250,38250,38250,38250,0
20250401,171200,380422450,38250,38250,38250,38250,0
20250401,171100,380422450,38250,38250,38250,38250,0
20250401,171000,380422450,38250,38250,38250,38250,0
20250401,170900,380422450,38250,38250,38250,38250,0
20250401,170800,380422450,38250,38250,38250,38250,0
20250401,170700,380422450,38250,38250,38250,38250,0
20250401,170600,380422450,38250,38250,38250,38250,0
20250401,170500,380422450,38250,38250,38250,38250,0
20250401,170400,380422450,38250,38250,38250,38250,0
20250401,170300,380422450,38250,38250,38250,38250,0
20250401,170200,380422450,38250,38250,38250,38250,0
20250401,170100,380422450,38250,38250,38250,38250,0
20250401,170000,380422450,38250,38250,38250,38250,0
20250401,165900,380422450,38250,38250,38250,38250,0
20250401,165800,380422450,38250,38250,38250,38250,0
20250401,165700,380422450,38250,38250,38250,38250,0
20250401,165600,380422450,38250,38250,38250,38250,0
20250401,165500,380422450,38250,38250,38250,38250,0
20250401,165400,380422450,38250,38250,38250,38250,0
20250401,165300,380422450,38250,38250,38250,38250,0
20250401,165200,380422450,38250,38250,38250,38250,0
20250401,165100,380422450,38250,38250,38250,38250,396
20250401,165000,380422450,38250,38250,38250,38250,0
20250401,164900,380422450,38250,38250,38250,38250,0
20250401,164800,380422450,38250,38250,38250,38250,0
20250401,164700,380422450,38250,38250,38250,38250,0
20250401,164600,380422450,38250,38250,38250,38250,0
20250401,164500,380422450,38250,38250,38250,38250,0
20250401,164400,380422450,38250,38250,38250,38250,0
20250401,164300,380422450,38250,38250,38250,38250,0
20250401,164200,380422450,38250,38250,38250,38250,0
20250401,164100,380422450,38250,38250,38250,38250,0
20250401,164000,380422450,38250,38250,38250,38250,0
20250401,163900,380422450,38250,38250,38250,38250,0
20250401,163800,380422450,38250,38250,38250,38250,0
20250401,163700,380422450,38250,38250,38250,38250,0
20250401,163600,380422450,38250,38250,38250,38250,0
20250401,163500,380422450,38250,38250,38250,38250,0
20250401,163400,380422450,38250,38250,38250,38250,0
20250401,163300,380422450,38250,38250,38250,38250,0
20250401,163200,380422450,38250,38250,38250,38250,0
20250401,163100,380422450,38250,38250,38250,38250,0
20250401,163000,380422450,38250,38250,38250,38250,0
20250401,162900,380422450,38250,38250,38250,38250,0
20250401,162800,380422450,38250,38250,38250,38250,0
20250401,162700,380422450,38250,38250,38250,38250,0
20250401,162600,380422450,38250,38250,38250,38250,0
20250401,162500,380422450,38250,38250,38250,38250,0
20250401,162400,380422450,38250,38250,38250,38250,0
20250401,162300,380422450,38250,38250,38250,38250,0
20250401,162200,380422450,38250,38250,38250,38250,0
20250401,162100,380422450,38250,38250,38250,38250,396
20250401,162000,380422450,38250,38250,38250,38250,0
20250401,161900,380422450,38250,38250,38250,38250,0
20250401,161800,380422450,38250,38250,38250,38250,0
20250401,161700,380422450,38250,38250,38250,38250,0
20250401,161600,380422450,38250,38250,38250,38250,0
20250401,161500,380422450,38250,38250,38250,38250,0
20250401,161400,380422450,38250,38250,38250,38250,0
20250401,161300,380422450,38250,38250,38250,38250,0
20250401,161200,380422450,38250,38250,38250,38250,0
20250401,161100,380422450,38250,38250,38250,38250,0
20250401,161000,380422450,38250,38250,38250,38250,0
20250401,160900,380422450,38250,38250,38250,38250,0
20250401,160800,380422450,38250,38250,38250,38250,0
20250401,160700,380422450,38250,38250,38250,38250,0
20250401,160600,380422450,38250,38250,38250,38250,0
20250401,160500,380422450,38250,38250,38250,38250,0
20250401,160400,380422450,38250,38250,38250,38250,0
20250401,160300,380422450,38250,38250,38250,38250,0
20250401,160200,380422450,38250,38250,38250,38250,0
20250401,160100,380422450,38250,38250,38250,38250,0
20250401,160000,380422450,38250,38250,38250,38250,0
20250401,155900,380422450,38250,38250,38250,38250,0
20250401,155800,380422450,38250,38250,38250,38250,0
20250401,155700,380422450,38250,38250,38250,38250,0
20250401,155600,380422450,38250,38250,38250,38250,0
20250401,155500,380422450,38250,38250,38250,38250,0
20250401,155400,380422450,38250,38250,38250,38250,0
20250401,155300,380422450,38250,38250,38250,38250,0
20250401,155200,380422450,38250,38250,38250,38250,0
20250401,155100,380422450,38250,38250,38250,38250,396
20250401,155000,380422450,38250,38250,38250,38250,0
20250401,154900,380422450,38250,38250,38250,38250,0
20250401,154800,380422450,38250,38250,38250,38250,0
20250401,154700,380422450,38250,38250,38250,38250,0
20250401,154600,380422450,38250,38250,38250,38250,0
20250401,154500,380422450,38250,38250,38250,38250,0
20250401,154400,380422450,38250,38250,38250,38250,0
20250401,154300,380422450,38250,38250,38250,38250,0
20250401,154200,380422450,38250,38250,38250,38250,0
20250401,154100,380422450,38250,38250,38250,38250,0
20250401,154000,380422450,38250,38250,38250,38250,0
20250401,153900,380422450,38250,38250,38250,38250,0
20250401,153800,380422450,38250,38250,38250,38250,0
20250401,153700,380422450,38250,38250,38250,38250,0
20250401,153600,380422450,38250,38250,38250,38250,0
20250401,153500,380422450,38250,38250,38250,38250,0
20250401,153400,380422450,38250,38250,38250,38250,0
20250401,153300,380422450,38250,38250,38250,38250,0
20250401,153200,380422450,38250,38250,38250,38250,0
20250401,153100,380422450,38250,38250,38250,38250,0
20250401,153000,380422450,38250,38250,38250,38250,396
20250401,152900,365275450,38350,38350,38350,38350,0
20250401,152800,365275450,38350,38350,38350,38350,0
20250401,152700,365275450,38350,38350,38350,38350,0
20250401,152600,365275450,38350,38350,38350,38350,0
20250401,152500,365275450,38350,38350,38350,38350,0
20250401,152400,365275450,38350,38350,38350,38350,0
20250401,152300,365275450,38350,38350,38350,38350,0
20250401,152200,365275450,38350,38350,38350,38350,0
20250401,152100,365275450,38350,38350,38350,38350,0
20250401,152000,365275450,38350,38350,38350,38350,0
20250401,151900,365275450,38350,38300,38350,38300,12
20250401,151800,364815550,38300,38300,38300,38250,68
20250401,151700,362211500,38250,38300,38300,38250,55
20250401,151600,360105350,38250,38250,38250,38250,0
20250401,151500,360105350,38250,38450,38450,38200,162
20250401,151400,353903750,38450,38400,38450,38200,95
20250401,151300,350262100,38400,38400,38400,38200,33
20250401,151200,348995600,38200,38400,38400,38200,7
20250401,151100,348727000,38200,38400,38400,38200,2
20250401,151000,348650400,38200,38200,38200,38200,0
20250401,150900,348650400,38200,38200,38200,38200,0
20250401,150800,348650400,38200,38350,38350,38200,13
20250401,150700,348152000,38200,38300,38300,38200,12
20250401,150600,347692700,38250,38250,38250,38250,55
20250401,150500,345588950,38250,38250,38250,38250,0
20250401,150400,345588950,38250,38350,38350,38250,11
20250401,150300,345167300,38250,38250,38250,38250,0
20250401,150200,345167300,38250,38250,38250,38250,0
20250401,150100,345167300,38250,38250,38350,38250,85
20250401,150000,341914850,38250,38250,38300,38250,37
20250401,145900,340498950,38250,38300,38300,38250,2
20250401,145800,340422400,38250,38250,38250,38250,0
20250401,145700,340422400,38250,38250,38250,38250,0
20250401,145600,340422400,38250,38350,38350,38250,11
20250401,145500,340001350,38250,38250,38250,38250,0
20250401,145400,340001350,38250,38250,38250,38250,0
20250401,145300,340001350,38250,38350,38350,38250,32
20250401,145200,338774500,38250,38300,38300,38250,2
20250401,145100,338697950,38300,38300,38300,38300,10
20250401,145000,338314950,38350,38300,38350,38300,21
20250401,144900,337510050,38350,38300,38400,38300,71
20250401,144800,334790000,38300,38300,38300,38300,4
20250401,144700,334636800,38300,38300,38400,38300,10
20250401,144600,334253700,38300,38300,38300,38300,1
20250401,144500,334215400,38300,38300,38300,38300,3
20250401,144400,334100500,38300,38300,38300,38300,1
20250401,144300,334062200,38300,38300,38300,38300,0
20250401,144200,334062200,38300,38300,38300,38300,0
20250401,144100,334062200,38300,38300,38300,38300,0
20250401,144000,334062200,38300,38350,38400,38300,65
20250401,143900,331569400,38300,38300,38300,38300,0
20250401,143800,331569400,38300,38300,38350,38300,7
20250401,143700,331301250,38300,38300,38300,38300,0
20250401,143600,331301250,38300,38300,38300,38300,0
20250401,143500,331301250,38300,38300,38350,38300,3
20250401,143400,331186300,38300,38300,38300,38300,5
20250401,143300,330994800,38250,38250,38250,38250,0
20250401,143200,330994800,38250,38250,38250,38250,0
20250401,143100,330994800,38250,38300,38300,38250,6
20250401,143000,330765050,38350,38300,38350,38250,181
20250401,142900,323833350,38250,38250,38250,38250,0
20250401,142800,323833350,38250,38250,38250,38250,8
20250401,142700,323527350,38250,38250,38250,38250,0
20250401,142600,323527350,38250,38300,38300,38250,29
20250401,142500,322416700,38250,38250,38250,38250,6
20250401,142400,322187200,38300,38300,38300,38300,0
20250401,142300,322187200,38300,38300,38300,38300,0
20250401,142200,322187200,38300,38200,38300,38200,26
20250401,142100,321192950,38200,38200,38200,38200,0
20250401,142000,321192950,38200,38200,38200,38200,0
20250401,141900,321192950,38200,38200,38200,38200,6
20250401,141800,320963750,38200,38200,38200,38200,0
20250401,141700,320963750,38200,38200,38200,38200,0
20250401,141600,320963750,38200,38200,38200,38200,7
20250401,141500,320696350,38300,38300,38300,38300,0
20250401,141400,320696350,38300,38300,38300,38300,0
20250401,141300,320696350,38300,38200,38300,38200,30
20250401,141200,319549100,38250,38250,38300,38200,11
20250401,141100,319128150,38250,38200,38250,38200,59
20250401,141000,316872050,38200,38200,38200,38200,0
20250401,140900,316872050,38200,38200,38200,38200,7
20250401,140800,316604650,38200,38200,38200,38200,0
20250401,140700,316604650,38200,38200,38200,38200,0
20250401,140600,316604650,38200,38200,38200,38200,6
20250401,140500,316375450,38200,38250,38250,38200,18
20250401,140400,315687150,38150,38150,38150,38150,0
20250401,140300,315687150,38150,38150,38150,38150,7
20250401,140200,315420100,38150,38150,38150,38150,0
20250401,140100,315420100,38150,38150,38150,38150,0
20250401,140000,315420100,38150,38150,38150,38150,7
20250401,135900,315153050,38250,38250,38250,38250,0
20250401,135800,315153050,38250,38250,38250,38250,1
20250401,135700,315114800,38150,38150,38150,38150,6
20250401,135600,314885900,38250,38250,38250,38250,1
20250401,135500,314847650,38150,38150,38150,38150,0
20250401,135400,314847650,38150,38200,38200,38150,8
20250401,135300,314542300,38150,38150,38150,38150,0
20250401,135200,314542300,38150,38150,38150,38150,0
20250401,135100,314542300,38150,38150,38150,38150,6
20250401,135000,314313400,38150,38150,38150,38150,0
20250401,134900,314313400,38150,38150,38150,38150,4
20250401,134800,314160800,38150,38150,38150,38150,1
20250401,134700,314122650,38200,38200,38200,38200,5
20250401,134600,313931650,38150,38150,38150,38150,0
20250401,134500,313931650,38150,38150,38150,38150,0
20250401,134400,313931650,38150,38200,38200,38150,6
20250401,134300,313702500,38200,38200,38200,38200,0
20250401,134200,313702500,38200,38200,38200,38200,0
20250401,134100,313702500,38200,38200,38250,38200,9
20250401,134000,313358650,38150,38150,38150,38150,0
20250401,133900,313358650,38150,38150,38150,38150,0
20250401,133800,313358650,38150,38200,38200,38150,8
20250401,133700,313053350,38200,38200,38200,38200,0
20250401,133600,313053350,38200,38200,38200,38200,0
20250401,133500,313053350,38200,38200,38200,38200,6
20250401,133400,312824150,38200,38200,38200,38200,0
20250401,133300,312824150,38200,38200,38200,38200,0
20250401,133200,312824150,38200,38200,38200,38150,96
20250401,133100,309157400,38200,38200,38200,38200,0
20250401,133000,309157400,38200,38250,38250,38200,11
20250401,132900,308736700,38200,38200,38200,38200,8
20250401,132800,308431100,38250,38250,38250,38250,0
20250401,132700,308431100,38250,38250,38250,38250,0
20250401,132600,308431100,38250,38250,38250,38250,6
20250401,132500,308201600,38200,38200,38200,38200,0
20250401,132400,308201600,38200,38200,38200,38200,0
20250401,132300,308201600,38200,38300,38300,38200,11
20250401,132200,307780500,38200,38200,38200,38200,7
20250401,132100,307513100,38200,38300,38300,38200,80
20250401,132000,304449500,38200,38200,38200,38200,0
20250401,131900,304449500,38200,38250,38250,38200,15
20250401,131800,303876100,38200,38200,38200,38200,0
20250401,131700,303876100,38200,38200,38200,38200,0
20250401,131600,303876100,38200,38200,38200,38200,65
20250401,131500,301393100,38200,38200,38200,38200,0
20250401,131400,301393100,38200,38200,38200,38200,0
20250401,131300,301393100,38200,38200,38200,38200,7
20250401,131200,301125700,38200,38250,38250,38200,3
20250401,131100,301011000,38200,38200,38200,38200,0
20250401,131000,301011000,38200,38200,38200,38200,5
20250401,130900,300820000,38250,38250,38250,38250,0
20250401,130800,300820000,38250,38250,38250,38250,15
20250401,130700,300246250,38150,38250,38250,38150,15
20250401,130600,299673050,38200,38200,38200,38200,170
20250401,130500,293179050,38150,38150,38150,38150,0
20250401,130400,293179050,38150,38150,38150,38150,6
20250401,130300,292950150,38100,38100,38100,38100,0
20250401,130200,292950150,38100,38100,38100,38100,0
20250401,130100,292950150,38100,38200,38200,38100,6
20250401,130000,292721400,38300,38300,38300,38300,0
20250401,125900,292721400,38300,38300,38300,38300,0
20250401,125800,292721400,38300,38300,38300,38300,1
20250401,125700,292683100,38100,38100,38100,38100,7
20250401,125600,292416400,38100,38200,38200,38100,7
20250401,125500,292149100,38150,38150,38150,38150,0
20250401,125400,292149100,38150,38100,38150,38100,6
20250401,125300,291920450,38100,38100,38100,38100,0
20250401,125200,291920450,38100,38100,38100,38100,0
20250401,125100,291920450,38100,38100,38100,38100,7
20250401,125000,291653750,38100,38100,38100,38100,0
20250401,124900,291653750,38100,38100,38100,38100,0
20250401,124800,291653750,38100,38150,38150,38100,6
20250401,124700,291424900,38100,38300,38300,38100,34
20250401,124600,290124100,38100,38100,38100,38100,0
20250401,124500,290124100,38100,38150,38150,38100,7
20250401,124400,289857350,38100,38100,38100,38100,0
20250401,124300,289857350,38100,38100,38100,38100,0
20250401,124200,289857350,38100,38150,38150,38100,6
20250401,124100,289628600,38150,38150,38150,38150,9
20250401,124000,289285250,38150,38150,38150,38150,0
20250401,123900,289285250,38150,38150,38150,38150,8
20250401,123800,288980050,38150,38150,38150,38150,0
20250401,123700,288980050,38150,38150,38150,38150,0
20250401,123600,288980050,38150,38150,38150,38150,0
20250401,123500,288980050,38150,38100,38150,38100,7
20250401,123400,288713300,38100,38150,38150,38100,63
20250401,123300,286310100,38150,38150,38150,38150,0
20250401,123200,286310100,38150,38150,38150,38150,6
20250401,123100,286081200,38100,38100,38100,38100,0
20250401,123000,286081200,38100,38100,38100,38100,0
20250401,122900,286081200,38100,38150,38150,38100,6
20250401,122800,285852350,38100,38250,38250,38100,78
20250401,122700,282869150,38200,38200,38200,38200,11
20250401,122600,282448950,38100,38150,38150,38100,6
20250401,122500,282220250,38100,38100,38100,38100,0
20250401,122400,282220250,38100,38100,38100,38100,0
20250401,122300,282220250,38100,38100,38100,38100,29
20250401,122200,281115350,38200,38200,38200,38200,27
20250401,122100,280083950,38100,38100,38100,38100,0
20250401,122000,280083950,38100,38100,38100,38100,0
20250401,121900,280083950,38100,38200,38200,38100,19
20250401,121800,279358550,38100,38100,38100,38100,0
20250401,121700,279358550,38100,38100,38100,38100,0
20250401,121600,279358550,38100,38100,38100,38100,2
20250401,121500,279282350,38200,38100,38200,38100,52
20250401,121400,277299850,38100,38100,38100,38100,0
20250401,121300,277299850,38100,38100,38100,38100,0
20250401,121200,277299850,38100,38100,38100,38100,0
20250401,121100,277299850,38100,38100,38100,38100,0
20250401,121000,277299850,38100,38100,38100,38100,0
20250401,120900,277299850,38100,38100,38100,38100,0
20250401,120800,277299850,38100,38100,38100,38100,6
20250401,120700,277071250,38000,38000,38000,38000,8
20250401,120600,276767250,38000,38000,38100,38000,11
20250401,120500,276348750,38000,38000,38000,38000,0
20250401,120400,276348750,38000,38000,38000,38000,8
20250401,120300,276044750,38050,38050,38050,38050,6
20250401,120200,275816450,38000,38000,38000,38000,0
20250401,120100,275816450,38000,38000,38000,38000,6
20250401,120000,275588450,38000,38000,38000,38000,0
20250401,115900,275588450,38000,38000,38000,38000,22
20250401,115800,274752450,38000,38000,38000,38000,6
20250401,115700,274524450,38050,38050,38050,38050,0
20250401,115600,274524450,38050,38050,38050,38050,0
20250401,115500,274524450,38050,38000,38050,38000,11
20250401,115400,274106150,38050,38050,38050,38050,0
20250401,115300,274106150,38050,38050,38050,38050,1
20250401,115200,274068100,38000,38000,38000,38000,6
20250401,115100,273840100,38000,38000,38000,38000,0
20250401,115000,273840100,38000,38000,38000,38000,0
20250401,114900,273840100,38000,38000,38000,38000,0
20250401,114800,273840100,38000,38050,38050,38000,6
20250401,114700,273611950,38150,38150,38150,38150,24
20250401,114600,272696350,37900,38150,38150,37900,41
20250401,114500,271134200,37900,38000,38000,37900,7
20250401,114400,270868500,38000,38000,38000,38000,0
20250401,114300,270868500,38000,38000,38000,38000,0
20250401,114200,270868500,38000,38000,38000,38000,6
20250401,114100,270640500,38000,37900,38000,37900,3
20250401,114000,270526700,38000,38150,38150,38000,7
20250401,113900,270260100,38000,38000,38000,38000,6
20250401,113800,270032100,38050,38000,38050,38000,80
20250401,113700,266990350,38000,38000,38000,38000,0
20250401,113600,266990350,38000,37950,38000,37950,6
20250401,113500,266762600,37900,37900,37900,37900,0
20250401,113400,266762600,37900,37900,37900,37900,0
20250401,113300,266762600,37900,37900,37900,37900,8
20250401,113200,266459400,37900,37900,37900,37900,0
20250401,113100,266459400,37900,37900,37900,37900,0
20250401,113000,266459400,37900,37950,37950,37900,6
20250401,112900,266231850,37900,37900,37900,37900,0
20250401,112800,266231850,37900,37900,37900,37900,0
20250401,112700,266231850,37900,37950,37950,37900,6
20250401,112600,266004200,37900,38075,38075,37900,127
20250401,112500,261177950,38000,38000,38000,38000,0
20250401,112400,261177950,38000,38000,38000,38000,76
20250401,112300,258289950,38000,38000,38000,38000,8
20250401,112200,257985950,38000,38000,38000,38000,0
20250401,112100,257985950,38000,38000,38000,38000,0
20250401,112000,257985950,38000,38000,38000,38000,7
20250401,111900,257719950,38000,38000,38000,38000,0
20250401,111800,257719950,38000,38100,38100,38000,191
20250401,111700,250460400,38000,38000,38000,38000,8
20250401,111600,250156400,37900,37900,37900,37900,0
20250401,111500,250156400,37900,37900,37900,37900,0
20250401,111400,250156400,37900,37900,37900,37900,6
20250401,111300,249929000,37900,37900,37900,37900,21
20250401,111200,249133100,37900,37900,37900,37900,0
20250401,111100,249133100,37900,37900,37900,37900,8
20250401,111000,248829900,37900,37900,37900,37900,0
20250401,110900,248829900,37900,37900,37900,37900,0
20250401,110800,248829900,37900,37950,37950,37900,150
20250401,110700,243137900,37850,37850,37850,37850,0
20250401,110600,243137900,37850,37850,37850,37850,0
20250401,110500,243137900,37850,37900,37900,37850,6
20250401,110400,242910550,38000,38000,38000,38000,0
20250401,110300,242910550,38000,38000,38000,38000,101
20250401,110200,239072550,37850,37850,37850,37850,0
20250401,110100,239072550,37850,37900,37900,37850,131
20250401,110000,234108950,37850,37900,37900,37850,135
20250401,105900,228993750,37850,37900,38050,37850,295
20250401,105800,217782200,37850,37950,37950,37850,8
20250401,105700,217478800,37800,37800,37800,37800,0
20250401,105600,217478800,37800,37850,38000,37800,44
20250401,105500,215810150,37800,38000,38050,37800,177
20250401,105400,209086350,37800,37950,38000,37800,44
20250401,105300,207418050,37800,37850,37850,37800,50
20250401,105200,205526000,37850,37900,37900,37850,45
20250401,105100,203822450,37750,37750,37750,37750,0
20250401,105000,203822450,37750,37750,37750,37750,0
20250401,104900,203822450,37750,37850,37950,37750,10
20250401,104800,203444000,37750,37750,37750,37750,7
20250401,104700,203179750,37750,37900,37900,37750,13
20250401,104600,202687850,37750,37850,37850,37750,6
20250401,104500,202460850,37700,37700,37700,37700,0
20250401,104400,202460850,37700,37800,37850,37700,79
20250401,104300,199473500,37700,37750,37750,37700,6
20250401,104200,199247150,37700,37700,37700,37700,0
20250401,104100,199247150,37700,37700,37700,37700,0
20250401,104000,199247150,37700,37700,37700,37700,6
20250401,103900,199020950,37700,37700,37700,37700,0
20250401,103800,199020950,37700,37700,37700,37700,0
20250401,103700,199020950,37700,37700,37700,37700,0
20250401,103600,199020950,37700,37750,37750,37700,38
20250401,103500,197587100,37750,37750,37750,37750,0
20250401,103400,197587100,37750,37750,37750,37750,0
20250401,103300,197587100,37750,37750,37900,37750,10
20250401,103200,197209300,37700,37700,37700,37700,0
20250401,103100,197209300,37700,37700,37700,37700,0
20250401,103000,197209300,37700,37800,37800,37700,7
20250401,102900,196944900,37800,37800,37800,37800,4
20250401,102800,196793700,37700,37700,37700,37700,0
20250401,102700,196793700,37700,37750,37750,37700,8
20250401,102600,196491900,37700,37700,37700,37700,0
20250401,102500,196491900,37700,37700,37700,37700,0
20250401,102400,196491900,37700,37700,37700,37700,23
20250401,102300,195624800,37650,37650,37650,37650,0
20250401,102200,195624800,37650,37850,37850,37650,967
20250401,102100,159117250,37800,37800,37800,37800,6
20250401,102000,158890450,37800,37800,37800,37800,1
20250401,101900,158852650,37800,37900,38000,37800,261
20250401,101800,148963450,37800,37800,37800,37800,8
20250401,101700,148661050,37800,37800,37800,37800,0
20250401,101600,148661050,37800,37850,37850,37800,30
20250401,101500,147525800,37850,37850,37850,37850,1
20250401,101400,147487950,37850,37850,37850,37850,5
20250401,101300,147298700,37850,37850,37850,37850,0
20250401,101200,147298700,37850,37850,37850,37850,0
20250401,101100,147298700,37850,37850,37850,37850,6
20250401,101000,147071600,37850,37800,37850,37800,34
20250401,100900,145784750,37750,37750,37750,37750,0
20250401,100800,145784750,37750,37750,37750,37750,6
20250401,100700,145558250,37750,37750,37750,37750,0
20250401,100600,145558250,37750,37750,37750,37750,0
20250401,100500,145558250,37750,37800,37800,37750,46
20250401,100400,143820250,37800,37800,37800,37800,0
20250401,100300,143820250,37800,37800,37800,37800,7
20250401,100200,143555650,37750,37650,37900,37650,17
20250401,100100,142914600,37650,37700,37700,37650,7
20250401,100000,142650800,37800,37800,37800,37800,0
20250401,095900,142650800,37800,37700,37800,37650,10
20250401,095800,142273650,37700,37800,37800,37700,26
20250401,095700,141291750,37800,37800,37800,37600,9
20250401,095600,140951950,37800,37800,37800,37600,253
20250401,095500,131395450,37800,37800,37800,37800,0
20250401,095400,131395450,37800,37850,37850,37800,2
20250401,095300,131319800,37800,37900,37900,37800,6
20250401,095200,131092600,37800,37850,37850,37800,16
20250401,095100,130487150,37850,37900,37900,37850,14
20250401,095000,129956700,37850,38000,38150,37800,36
20250401,094900,128590200,38000,38000,38000,38000,1
20250401,094800,128552200,37800,38000,38050,37800,189
20250401,094700,121375900,37850,37850,37850,37850,1
20250401,094600,121338050,38100,38100,38100,37850,7
20250401,094500,121071600,37850,37850,37850,37850,0
20250401,094400,121071600,37850,37850,37850,37850,0
20250401,094300,121071600,37850,37850,37850,37850,0
20250401,094200,121071600,37850,37850,37850,37850,0
20250401,094100,121071600,37850,37850,37850,37850,0
20250401,094000,121071600,37850,38000,38000,37850,7
20250401,093900,120805750,37850,38000,38100,37850,30
20250401,093800,119666200,37850,38050,38050,37850,3
20250401,093700,119552250,38050,38050,38050,38050,0
20250401,093600,119552250,38050,38050,38050,38050,0
20250401,093500,119552250,38050,38050,38050,38050,0
20250401,093400,119552250,38050,38050,38050,38050,0
20250401,093300,119552250,38050,38050,38050,38050,1
20250401,093200,119514200,37650,38000,38150,37650,70
20250401,093100,116856600,37650,38250,38250,37650,669
20250401,093000,91441650,38250,38250,38250,38250,1
20250401,092900,91403400,38000,38000,38000,38000,0
20250401,092800,91403400,38000,38100,38700,38000,344
20250401,092700,78252250,38050,38050,38050,38050,1
20250401,092600,78214200,38050,38150,38150,38050,121
20250401,092500,73600450,38000,38000,38000,38000,0
20250401,092400,73600450,38000,38050,38050,38000,63
20250401,092300,71203500,38000,38050,38050,38000,250
20250401,092200,61703450,38000,38350,38350,38000,261
20250401,092100,51736750,38150,38150,38150,38150,0
20250401,092000,51736750,38150,38150,38200,38100,174
20250401,091900,45098050,38200,38200,38400,38150,17
20250401,091800,44447700,38200,38300,38300,38200,18
20250401,091700,43758500,38200,38200,38200,38200,2
20250401,091600,43682100,38200,38300,38300,38200,3
20250401,091500,43567300,38200,38300,38300,38200,5
20250401,091400,43376100,38200,38300,38300,38200,37
20250401,091300,41961200,38200,38350,38350,38150,24
20250401,091200,41041300,38150,38150,38150,38150,0
20250401,091100,41041300,38150,38200,38200,38150,174
20250401,091000,34396250,38150,38300,38300,38100,85
20250401,090900,31143800,38100,38100,38100,38100,0
20250401,090800,31143800,38100,38200,38250,38100,283
20250401,090700,20330050,38000,38200,38200,38000,14
20250401,090600,19795850,38100,38100,38100,38100,1
20250401,090500,19757750,38000,38250,38250,38000,30
20250401,090400,18611700,38000,38000,38000,38000,0
20250401,090300,18611700,38000,38050,38050,38000,170
20250401,090200,12148850,38050,38200,38200,38050,70
20250401,090100,9483650,38150,38300,38300,38150,10
20250401,090000,9101400,38100,38050,38200,38050,239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 380422450 38250 38250 38250 38250 396
3 20250401 185000 380422450 38250 38250 38250 38250 0
4 20250401 184900 380422450 38250 38250 38250 38250 0
5 20250401 184800 380422450 38250 38250 38250 38250 0
6 20250401 184700 380422450 38250 38250 38250 38250 0
7 20250401 184600 380422450 38250 38250 38250 38250 0
8 20250401 184500 380422450 38250 38250 38250 38250 0
9 20250401 184400 380422450 38250 38250 38250 38250 0
10 20250401 184300 380422450 38250 38250 38250 38250 0
11 20250401 184200 380422450 38250 38250 38250 38250 0
12 20250401 184100 380422450 38250 38250 38250 38250 0
13 20250401 184000 380422450 38250 38250 38250 38250 0
14 20250401 183900 380422450 38250 38250 38250 38250 0
15 20250401 183800 380422450 38250 38250 38250 38250 0
16 20250401 183700 380422450 38250 38250 38250 38250 0
17 20250401 183600 380422450 38250 38250 38250 38250 0
18 20250401 183500 380422450 38250 38250 38250 38250 0
19 20250401 183400 380422450 38250 38250 38250 38250 0
20 20250401 183300 380422450 38250 38250 38250 38250 0
21 20250401 183200 380422450 38250 38250 38250 38250 0
22 20250401 183100 380422450 38250 38250 38250 38250 0
23 20250401 183000 380422450 38250 38250 38250 38250 0
24 20250401 182900 380422450 38250 38250 38250 38250 0
25 20250401 182800 380422450 38250 38250 38250 38250 0
26 20250401 182700 380422450 38250 38250 38250 38250 0
27 20250401 182600 380422450 38250 38250 38250 38250 0
28 20250401 182500 380422450 38250 38250 38250 38250 0
29 20250401 182400 380422450 38250 38250 38250 38250 0
30 20250401 182300 380422450 38250 38250 38250 38250 0
31 20250401 182200 380422450 38250 38250 38250 38250 0
32 20250401 182100 380422450 38250 38250 38250 38250 396
33 20250401 182000 380422450 38250 38250 38250 38250 0
34 20250401 181900 380422450 38250 38250 38250 38250 0
35 20250401 181800 380422450 38250 38250 38250 38250 0
36 20250401 181700 380422450 38250 38250 38250 38250 0
37 20250401 181600 380422450 38250 38250 38250 38250 0
38 20250401 181500 380422450 38250 38250 38250 38250 0
39 20250401 181400 380422450 38250 38250 38250 38250 0
40 20250401 181300 380422450 38250 38250 38250 38250 0
41 20250401 181200 380422450 38250 38250 38250 38250 0
42 20250401 181100 380422450 38250 38250 38250 38250 0
43 20250401 181000 380422450 38250 38250 38250 38250 0
44 20250401 180900 380422450 38250 38250 38250 38250 0
45 20250401 180800 380422450 38250 38250 38250 38250 0
46 20250401 180700 380422450 38250 38250 38250 38250 0
47 20250401 180600 380422450 38250 38250 38250 38250 0
48 20250401 180500 380422450 38250 38250 38250 38250 0
49 20250401 180400 380422450 38250 38250 38250 38250 0
50 20250401 180300 380422450 38250 38250 38250 38250 0
51 20250401 180200 380422450 38250 38250 38250 38250 0
52 20250401 180100 380422450 38250 38250 38250 38250 0
53 20250401 180000 380422450 38250 38250 38250 38250 0
54 20250401 175900 380422450 38250 38250 38250 38250 0
55 20250401 175800 380422450 38250 38250 38250 38250 0
56 20250401 175700 380422450 38250 38250 38250 38250 0
57 20250401 175600 380422450 38250 38250 38250 38250 0
58 20250401 175500 380422450 38250 38250 38250 38250 0
59 20250401 175400 380422450 38250 38250 38250 38250 0
60 20250401 175300 380422450 38250 38250 38250 38250 0
61 20250401 175200 380422450 38250 38250 38250 38250 0
62 20250401 175100 380422450 38250 38250 38250 38250 396
63 20250401 175000 380422450 38250 38250 38250 38250 0
64 20250401 174900 380422450 38250 38250 38250 38250 0
65 20250401 174800 380422450 38250 38250 38250 38250 0
66 20250401 174700 380422450 38250 38250 38250 38250 0
67 20250401 174600 380422450 38250 38250 38250 38250 0
68 20250401 174500 380422450 38250 38250 38250 38250 0
69 20250401 174400 380422450 38250 38250 38250 38250 0
70 20250401 174300 380422450 38250 38250 38250 38250 0
71 20250401 174200 380422450 38250 38250 38250 38250 0
72 20250401 174100 380422450 38250 38250 38250 38250 0
73 20250401 174000 380422450 38250 38250 38250 38250 0
74 20250401 173900 380422450 38250 38250 38250 38250 0
75 20250401 173800 380422450 38250 38250 38250 38250 0
76 20250401 173700 380422450 38250 38250 38250 38250 0
77 20250401 173600 380422450 38250 38250 38250 38250 0
78 20250401 173500 380422450 38250 38250 38250 38250 0
79 20250401 173400 380422450 38250 38250 38250 38250 0
80 20250401 173300 380422450 38250 38250 38250 38250 0
81 20250401 173200 380422450 38250 38250 38250 38250 0
82 20250401 173100 380422450 38250 38250 38250 38250 0
83 20250401 173000 380422450 38250 38250 38250 38250 0
84 20250401 172900 380422450 38250 38250 38250 38250 0
85 20250401 172800 380422450 38250 38250 38250 38250 0
86 20250401 172700 380422450 38250 38250 38250 38250 0
87 20250401 172600 380422450 38250 38250 38250 38250 0
88 20250401 172500 380422450 38250 38250 38250 38250 0
89 20250401 172400 380422450 38250 38250 38250 38250 0
90 20250401 172300 380422450 38250 38250 38250 38250 0
91 20250401 172200 380422450 38250 38250 38250 38250 0
92 20250401 172100 380422450 38250 38250 38250 38250 396
93 20250401 172000 380422450 38250 38250 38250 38250 0
94 20250401 171900 380422450 38250 38250 38250 38250 0
95 20250401 171800 380422450 38250 38250 38250 38250 0
96 20250401 171700 380422450 38250 38250 38250 38250 0
97 20250401 171600 380422450 38250 38250 38250 38250 0
98 20250401 171500 380422450 38250 38250 38250 38250 0
99 20250401 171400 380422450 38250 38250 38250 38250 0
100 20250401 171300 380422450 38250 38250 38250 38250 0
101 20250401 171200 380422450 38250 38250 38250 38250 0
102 20250401 171100 380422450 38250 38250 38250 38250 0
103 20250401 171000 380422450 38250 38250 38250 38250 0
104 20250401 170900 380422450 38250 38250 38250 38250 0
105 20250401 170800 380422450 38250 38250 38250 38250 0
106 20250401 170700 380422450 38250 38250 38250 38250 0
107 20250401 170600 380422450 38250 38250 38250 38250 0
108 20250401 170500 380422450 38250 38250 38250 38250 0
109 20250401 170400 380422450 38250 38250 38250 38250 0
110 20250401 170300 380422450 38250 38250 38250 38250 0
111 20250401 170200 380422450 38250 38250 38250 38250 0
112 20250401 170100 380422450 38250 38250 38250 38250 0
113 20250401 170000 380422450 38250 38250 38250 38250 0
114 20250401 165900 380422450 38250 38250 38250 38250 0
115 20250401 165800 380422450 38250 38250 38250 38250 0
116 20250401 165700 380422450 38250 38250 38250 38250 0
117 20250401 165600 380422450 38250 38250 38250 38250 0
118 20250401 165500 380422450 38250 38250 38250 38250 0
119 20250401 165400 380422450 38250 38250 38250 38250 0
120 20250401 165300 380422450 38250 38250 38250 38250 0
121 20250401 165200 380422450 38250 38250 38250 38250 0
122 20250401 165100 380422450 38250 38250 38250 38250 396
123 20250401 165000 380422450 38250 38250 38250 38250 0
124 20250401 164900 380422450 38250 38250 38250 38250 0
125 20250401 164800 380422450 38250 38250 38250 38250 0
126 20250401 164700 380422450 38250 38250 38250 38250 0
127 20250401 164600 380422450 38250 38250 38250 38250 0
128 20250401 164500 380422450 38250 38250 38250 38250 0
129 20250401 164400 380422450 38250 38250 38250 38250 0
130 20250401 164300 380422450 38250 38250 38250 38250 0
131 20250401 164200 380422450 38250 38250 38250 38250 0
132 20250401 164100 380422450 38250 38250 38250 38250 0
133 20250401 164000 380422450 38250 38250 38250 38250 0
134 20250401 163900 380422450 38250 38250 38250 38250 0
135 20250401 163800 380422450 38250 38250 38250 38250 0
136 20250401 163700 380422450 38250 38250 38250 38250 0
137 20250401 163600 380422450 38250 38250 38250 38250 0
138 20250401 163500 380422450 38250 38250 38250 38250 0
139 20250401 163400 380422450 38250 38250 38250 38250 0
140 20250401 163300 380422450 38250 38250 38250 38250 0
141 20250401 163200 380422450 38250 38250 38250 38250 0
142 20250401 163100 380422450 38250 38250 38250 38250 0
143 20250401 163000 380422450 38250 38250 38250 38250 0
144 20250401 162900 380422450 38250 38250 38250 38250 0
145 20250401 162800 380422450 38250 38250 38250 38250 0
146 20250401 162700 380422450 38250 38250 38250 38250 0
147 20250401 162600 380422450 38250 38250 38250 38250 0
148 20250401 162500 380422450 38250 38250 38250 38250 0
149 20250401 162400 380422450 38250 38250 38250 38250 0
150 20250401 162300 380422450 38250 38250 38250 38250 0
151 20250401 162200 380422450 38250 38250 38250 38250 0
152 20250401 162100 380422450 38250 38250 38250 38250 396
153 20250401 162000 380422450 38250 38250 38250 38250 0
154 20250401 161900 380422450 38250 38250 38250 38250 0
155 20250401 161800 380422450 38250 38250 38250 38250 0
156 20250401 161700 380422450 38250 38250 38250 38250 0
157 20250401 161600 380422450 38250 38250 38250 38250 0
158 20250401 161500 380422450 38250 38250 38250 38250 0
159 20250401 161400 380422450 38250 38250 38250 38250 0
160 20250401 161300 380422450 38250 38250 38250 38250 0
161 20250401 161200 380422450 38250 38250 38250 38250 0
162 20250401 161100 380422450 38250 38250 38250 38250 0
163 20250401 161000 380422450 38250 38250 38250 38250 0
164 20250401 160900 380422450 38250 38250 38250 38250 0
165 20250401 160800 380422450 38250 38250 38250 38250 0
166 20250401 160700 380422450 38250 38250 38250 38250 0
167 20250401 160600 380422450 38250 38250 38250 38250 0
168 20250401 160500 380422450 38250 38250 38250 38250 0
169 20250401 160400 380422450 38250 38250 38250 38250 0
170 20250401 160300 380422450 38250 38250 38250 38250 0
171 20250401 160200 380422450 38250 38250 38250 38250 0
172 20250401 160100 380422450 38250 38250 38250 38250 0
173 20250401 160000 380422450 38250 38250 38250 38250 0
174 20250401 155900 380422450 38250 38250 38250 38250 0
175 20250401 155800 380422450 38250 38250 38250 38250 0
176 20250401 155700 380422450 38250 38250 38250 38250 0
177 20250401 155600 380422450 38250 38250 38250 38250 0
178 20250401 155500 380422450 38250 38250 38250 38250 0
179 20250401 155400 380422450 38250 38250 38250 38250 0
180 20250401 155300 380422450 38250 38250 38250 38250 0
181 20250401 155200 380422450 38250 38250 38250 38250 0
182 20250401 155100 380422450 38250 38250 38250 38250 396
183 20250401 155000 380422450 38250 38250 38250 38250 0
184 20250401 154900 380422450 38250 38250 38250 38250 0
185 20250401 154800 380422450 38250 38250 38250 38250 0
186 20250401 154700 380422450 38250 38250 38250 38250 0
187 20250401 154600 380422450 38250 38250 38250 38250 0
188 20250401 154500 380422450 38250 38250 38250 38250 0
189 20250401 154400 380422450 38250 38250 38250 38250 0
190 20250401 154300 380422450 38250 38250 38250 38250 0
191 20250401 154200 380422450 38250 38250 38250 38250 0
192 20250401 154100 380422450 38250 38250 38250 38250 0
193 20250401 154000 380422450 38250 38250 38250 38250 0
194 20250401 153900 380422450 38250 38250 38250 38250 0
195 20250401 153800 380422450 38250 38250 38250 38250 0
196 20250401 153700 380422450 38250 38250 38250 38250 0
197 20250401 153600 380422450 38250 38250 38250 38250 0
198 20250401 153500 380422450 38250 38250 38250 38250 0
199 20250401 153400 380422450 38250 38250 38250 38250 0
200 20250401 153300 380422450 38250 38250 38250 38250 0
201 20250401 153200 380422450 38250 38250 38250 38250 0
202 20250401 153100 380422450 38250 38250 38250 38250 0
203 20250401 153000 380422450 38250 38250 38250 38250 396
204 20250401 152900 365275450 38350 38350 38350 38350 0
205 20250401 152800 365275450 38350 38350 38350 38350 0
206 20250401 152700 365275450 38350 38350 38350 38350 0
207 20250401 152600 365275450 38350 38350 38350 38350 0
208 20250401 152500 365275450 38350 38350 38350 38350 0
209 20250401 152400 365275450 38350 38350 38350 38350 0
210 20250401 152300 365275450 38350 38350 38350 38350 0
211 20250401 152200 365275450 38350 38350 38350 38350 0
212 20250401 152100 365275450 38350 38350 38350 38350 0
213 20250401 152000 365275450 38350 38350 38350 38350 0
214 20250401 151900 365275450 38350 38300 38350 38300 12
215 20250401 151800 364815550 38300 38300 38300 38250 68
216 20250401 151700 362211500 38250 38300 38300 38250 55
217 20250401 151600 360105350 38250 38250 38250 38250 0
218 20250401 151500 360105350 38250 38450 38450 38200 162
219 20250401 151400 353903750 38450 38400 38450 38200 95
220 20250401 151300 350262100 38400 38400 38400 38200 33
221 20250401 151200 348995600 38200 38400 38400 38200 7
222 20250401 151100 348727000 38200 38400 38400 38200 2
223 20250401 151000 348650400 38200 38200 38200 38200 0
224 20250401 150900 348650400 38200 38200 38200 38200 0
225 20250401 150800 348650400 38200 38350 38350 38200 13
226 20250401 150700 348152000 38200 38300 38300 38200 12
227 20250401 150600 347692700 38250 38250 38250 38250 55
228 20250401 150500 345588950 38250 38250 38250 38250 0
229 20250401 150400 345588950 38250 38350 38350 38250 11
230 20250401 150300 345167300 38250 38250 38250 38250 0
231 20250401 150200 345167300 38250 38250 38250 38250 0
232 20250401 150100 345167300 38250 38250 38350 38250 85
233 20250401 150000 341914850 38250 38250 38300 38250 37
234 20250401 145900 340498950 38250 38300 38300 38250 2
235 20250401 145800 340422400 38250 38250 38250 38250 0
236 20250401 145700 340422400 38250 38250 38250 38250 0
237 20250401 145600 340422400 38250 38350 38350 38250 11
238 20250401 145500 340001350 38250 38250 38250 38250 0
239 20250401 145400 340001350 38250 38250 38250 38250 0
240 20250401 145300 340001350 38250 38350 38350 38250 32
241 20250401 145200 338774500 38250 38300 38300 38250 2
242 20250401 145100 338697950 38300 38300 38300 38300 10
243 20250401 145000 338314950 38350 38300 38350 38300 21
244 20250401 144900 337510050 38350 38300 38400 38300 71
245 20250401 144800 334790000 38300 38300 38300 38300 4
246 20250401 144700 334636800 38300 38300 38400 38300 10
247 20250401 144600 334253700 38300 38300 38300 38300 1
248 20250401 144500 334215400 38300 38300 38300 38300 3
249 20250401 144400 334100500 38300 38300 38300 38300 1
250 20250401 144300 334062200 38300 38300 38300 38300 0
251 20250401 144200 334062200 38300 38300 38300 38300 0
252 20250401 144100 334062200 38300 38300 38300 38300 0
253 20250401 144000 334062200 38300 38350 38400 38300 65
254 20250401 143900 331569400 38300 38300 38300 38300 0
255 20250401 143800 331569400 38300 38300 38350 38300 7
256 20250401 143700 331301250 38300 38300 38300 38300 0
257 20250401 143600 331301250 38300 38300 38300 38300 0
258 20250401 143500 331301250 38300 38300 38350 38300 3
259 20250401 143400 331186300 38300 38300 38300 38300 5
260 20250401 143300 330994800 38250 38250 38250 38250 0
261 20250401 143200 330994800 38250 38250 38250 38250 0
262 20250401 143100 330994800 38250 38300 38300 38250 6
263 20250401 143000 330765050 38350 38300 38350 38250 181
264 20250401 142900 323833350 38250 38250 38250 38250 0
265 20250401 142800 323833350 38250 38250 38250 38250 8
266 20250401 142700 323527350 38250 38250 38250 38250 0
267 20250401 142600 323527350 38250 38300 38300 38250 29
268 20250401 142500 322416700 38250 38250 38250 38250 6
269 20250401 142400 322187200 38300 38300 38300 38300 0
270 20250401 142300 322187200 38300 38300 38300 38300 0
271 20250401 142200 322187200 38300 38200 38300 38200 26
272 20250401 142100 321192950 38200 38200 38200 38200 0
273 20250401 142000 321192950 38200 38200 38200 38200 0
274 20250401 141900 321192950 38200 38200 38200 38200 6
275 20250401 141800 320963750 38200 38200 38200 38200 0
276 20250401 141700 320963750 38200 38200 38200 38200 0
277 20250401 141600 320963750 38200 38200 38200 38200 7
278 20250401 141500 320696350 38300 38300 38300 38300 0
279 20250401 141400 320696350 38300 38300 38300 38300 0
280 20250401 141300 320696350 38300 38200 38300 38200 30
281 20250401 141200 319549100 38250 38250 38300 38200 11
282 20250401 141100 319128150 38250 38200 38250 38200 59
283 20250401 141000 316872050 38200 38200 38200 38200 0
284 20250401 140900 316872050 38200 38200 38200 38200 7
285 20250401 140800 316604650 38200 38200 38200 38200 0
286 20250401 140700 316604650 38200 38200 38200 38200 0
287 20250401 140600 316604650 38200 38200 38200 38200 6
288 20250401 140500 316375450 38200 38250 38250 38200 18
289 20250401 140400 315687150 38150 38150 38150 38150 0
290 20250401 140300 315687150 38150 38150 38150 38150 7
291 20250401 140200 315420100 38150 38150 38150 38150 0
292 20250401 140100 315420100 38150 38150 38150 38150 0
293 20250401 140000 315420100 38150 38150 38150 38150 7
294 20250401 135900 315153050 38250 38250 38250 38250 0
295 20250401 135800 315153050 38250 38250 38250 38250 1
296 20250401 135700 315114800 38150 38150 38150 38150 6
297 20250401 135600 314885900 38250 38250 38250 38250 1
298 20250401 135500 314847650 38150 38150 38150 38150 0
299 20250401 135400 314847650 38150 38200 38200 38150 8
300 20250401 135300 314542300 38150 38150 38150 38150 0
301 20250401 135200 314542300 38150 38150 38150 38150 0
302 20250401 135100 314542300 38150 38150 38150 38150 6
303 20250401 135000 314313400 38150 38150 38150 38150 0
304 20250401 134900 314313400 38150 38150 38150 38150 4
305 20250401 134800 314160800 38150 38150 38150 38150 1
306 20250401 134700 314122650 38200 38200 38200 38200 5
307 20250401 134600 313931650 38150 38150 38150 38150 0
308 20250401 134500 313931650 38150 38150 38150 38150 0
309 20250401 134400 313931650 38150 38200 38200 38150 6
310 20250401 134300 313702500 38200 38200 38200 38200 0
311 20250401 134200 313702500 38200 38200 38200 38200 0
312 20250401 134100 313702500 38200 38200 38250 38200 9
313 20250401 134000 313358650 38150 38150 38150 38150 0
314 20250401 133900 313358650 38150 38150 38150 38150 0
315 20250401 133800 313358650 38150 38200 38200 38150 8
316 20250401 133700 313053350 38200 38200 38200 38200 0
317 20250401 133600 313053350 38200 38200 38200 38200 0
318 20250401 133500 313053350 38200 38200 38200 38200 6
319 20250401 133400 312824150 38200 38200 38200 38200 0
320 20250401 133300 312824150 38200 38200 38200 38200 0
321 20250401 133200 312824150 38200 38200 38200 38150 96
322 20250401 133100 309157400 38200 38200 38200 38200 0
323 20250401 133000 309157400 38200 38250 38250 38200 11
324 20250401 132900 308736700 38200 38200 38200 38200 8
325 20250401 132800 308431100 38250 38250 38250 38250 0
326 20250401 132700 308431100 38250 38250 38250 38250 0
327 20250401 132600 308431100 38250 38250 38250 38250 6
328 20250401 132500 308201600 38200 38200 38200 38200 0
329 20250401 132400 308201600 38200 38200 38200 38200 0
330 20250401 132300 308201600 38200 38300 38300 38200 11
331 20250401 132200 307780500 38200 38200 38200 38200 7
332 20250401 132100 307513100 38200 38300 38300 38200 80
333 20250401 132000 304449500 38200 38200 38200 38200 0
334 20250401 131900 304449500 38200 38250 38250 38200 15
335 20250401 131800 303876100 38200 38200 38200 38200 0
336 20250401 131700 303876100 38200 38200 38200 38200 0
337 20250401 131600 303876100 38200 38200 38200 38200 65
338 20250401 131500 301393100 38200 38200 38200 38200 0
339 20250401 131400 301393100 38200 38200 38200 38200 0
340 20250401 131300 301393100 38200 38200 38200 38200 7
341 20250401 131200 301125700 38200 38250 38250 38200 3
342 20250401 131100 301011000 38200 38200 38200 38200 0
343 20250401 131000 301011000 38200 38200 38200 38200 5
344 20250401 130900 300820000 38250 38250 38250 38250 0
345 20250401 130800 300820000 38250 38250 38250 38250 15
346 20250401 130700 300246250 38150 38250 38250 38150 15
347 20250401 130600 299673050 38200 38200 38200 38200 170
348 20250401 130500 293179050 38150 38150 38150 38150 0
349 20250401 130400 293179050 38150 38150 38150 38150 6
350 20250401 130300 292950150 38100 38100 38100 38100 0
351 20250401 130200 292950150 38100 38100 38100 38100 0
352 20250401 130100 292950150 38100 38200 38200 38100 6
353 20250401 130000 292721400 38300 38300 38300 38300 0
354 20250401 125900 292721400 38300 38300 38300 38300 0
355 20250401 125800 292721400 38300 38300 38300 38300 1
356 20250401 125700 292683100 38100 38100 38100 38100 7
357 20250401 125600 292416400 38100 38200 38200 38100 7
358 20250401 125500 292149100 38150 38150 38150 38150 0
359 20250401 125400 292149100 38150 38100 38150 38100 6
360 20250401 125300 291920450 38100 38100 38100 38100 0
361 20250401 125200 291920450 38100 38100 38100 38100 0
362 20250401 125100 291920450 38100 38100 38100 38100 7
363 20250401 125000 291653750 38100 38100 38100 38100 0
364 20250401 124900 291653750 38100 38100 38100 38100 0
365 20250401 124800 291653750 38100 38150 38150 38100 6
366 20250401 124700 291424900 38100 38300 38300 38100 34
367 20250401 124600 290124100 38100 38100 38100 38100 0
368 20250401 124500 290124100 38100 38150 38150 38100 7
369 20250401 124400 289857350 38100 38100 38100 38100 0
370 20250401 124300 289857350 38100 38100 38100 38100 0
371 20250401 124200 289857350 38100 38150 38150 38100 6
372 20250401 124100 289628600 38150 38150 38150 38150 9
373 20250401 124000 289285250 38150 38150 38150 38150 0
374 20250401 123900 289285250 38150 38150 38150 38150 8
375 20250401 123800 288980050 38150 38150 38150 38150 0
376 20250401 123700 288980050 38150 38150 38150 38150 0
377 20250401 123600 288980050 38150 38150 38150 38150 0
378 20250401 123500 288980050 38150 38100 38150 38100 7
379 20250401 123400 288713300 38100 38150 38150 38100 63
380 20250401 123300 286310100 38150 38150 38150 38150 0
381 20250401 123200 286310100 38150 38150 38150 38150 6
382 20250401 123100 286081200 38100 38100 38100 38100 0
383 20250401 123000 286081200 38100 38100 38100 38100 0
384 20250401 122900 286081200 38100 38150 38150 38100 6
385 20250401 122800 285852350 38100 38250 38250 38100 78
386 20250401 122700 282869150 38200 38200 38200 38200 11
387 20250401 122600 282448950 38100 38150 38150 38100 6
388 20250401 122500 282220250 38100 38100 38100 38100 0
389 20250401 122400 282220250 38100 38100 38100 38100 0
390 20250401 122300 282220250 38100 38100 38100 38100 29
391 20250401 122200 281115350 38200 38200 38200 38200 27
392 20250401 122100 280083950 38100 38100 38100 38100 0
393 20250401 122000 280083950 38100 38100 38100 38100 0
394 20250401 121900 280083950 38100 38200 38200 38100 19
395 20250401 121800 279358550 38100 38100 38100 38100 0
396 20250401 121700 279358550 38100 38100 38100 38100 0
397 20250401 121600 279358550 38100 38100 38100 38100 2
398 20250401 121500 279282350 38200 38100 38200 38100 52
399 20250401 121400 277299850 38100 38100 38100 38100 0
400 20250401 121300 277299850 38100 38100 38100 38100 0
401 20250401 121200 277299850 38100 38100 38100 38100 0
402 20250401 121100 277299850 38100 38100 38100 38100 0
403 20250401 121000 277299850 38100 38100 38100 38100 0
404 20250401 120900 277299850 38100 38100 38100 38100 0
405 20250401 120800 277299850 38100 38100 38100 38100 6
406 20250401 120700 277071250 38000 38000 38000 38000 8
407 20250401 120600 276767250 38000 38000 38100 38000 11
408 20250401 120500 276348750 38000 38000 38000 38000 0
409 20250401 120400 276348750 38000 38000 38000 38000 8
410 20250401 120300 276044750 38050 38050 38050 38050 6
411 20250401 120200 275816450 38000 38000 38000 38000 0
412 20250401 120100 275816450 38000 38000 38000 38000 6
413 20250401 120000 275588450 38000 38000 38000 38000 0
414 20250401 115900 275588450 38000 38000 38000 38000 22
415 20250401 115800 274752450 38000 38000 38000 38000 6
416 20250401 115700 274524450 38050 38050 38050 38050 0
417 20250401 115600 274524450 38050 38050 38050 38050 0
418 20250401 115500 274524450 38050 38000 38050 38000 11
419 20250401 115400 274106150 38050 38050 38050 38050 0
420 20250401 115300 274106150 38050 38050 38050 38050 1
421 20250401 115200 274068100 38000 38000 38000 38000 6
422 20250401 115100 273840100 38000 38000 38000 38000 0
423 20250401 115000 273840100 38000 38000 38000 38000 0
424 20250401 114900 273840100 38000 38000 38000 38000 0
425 20250401 114800 273840100 38000 38050 38050 38000 6
426 20250401 114700 273611950 38150 38150 38150 38150 24
427 20250401 114600 272696350 37900 38150 38150 37900 41
428 20250401 114500 271134200 37900 38000 38000 37900 7
429 20250401 114400 270868500 38000 38000 38000 38000 0
430 20250401 114300 270868500 38000 38000 38000 38000 0
431 20250401 114200 270868500 38000 38000 38000 38000 6
432 20250401 114100 270640500 38000 37900 38000 37900 3
433 20250401 114000 270526700 38000 38150 38150 38000 7
434 20250401 113900 270260100 38000 38000 38000 38000 6
435 20250401 113800 270032100 38050 38000 38050 38000 80
436 20250401 113700 266990350 38000 38000 38000 38000 0
437 20250401 113600 266990350 38000 37950 38000 37950 6
438 20250401 113500 266762600 37900 37900 37900 37900 0
439 20250401 113400 266762600 37900 37900 37900 37900 0
440 20250401 113300 266762600 37900 37900 37900 37900 8
441 20250401 113200 266459400 37900 37900 37900 37900 0
442 20250401 113100 266459400 37900 37900 37900 37900 0
443 20250401 113000 266459400 37900 37950 37950 37900 6
444 20250401 112900 266231850 37900 37900 37900 37900 0
445 20250401 112800 266231850 37900 37900 37900 37900 0
446 20250401 112700 266231850 37900 37950 37950 37900 6
447 20250401 112600 266004200 37900 38075 38075 37900 127
448 20250401 112500 261177950 38000 38000 38000 38000 0
449 20250401 112400 261177950 38000 38000 38000 38000 76
450 20250401 112300 258289950 38000 38000 38000 38000 8
451 20250401 112200 257985950 38000 38000 38000 38000 0
452 20250401 112100 257985950 38000 38000 38000 38000 0
453 20250401 112000 257985950 38000 38000 38000 38000 7
454 20250401 111900 257719950 38000 38000 38000 38000 0
455 20250401 111800 257719950 38000 38100 38100 38000 191
456 20250401 111700 250460400 38000 38000 38000 38000 8
457 20250401 111600 250156400 37900 37900 37900 37900 0
458 20250401 111500 250156400 37900 37900 37900 37900 0
459 20250401 111400 250156400 37900 37900 37900 37900 6
460 20250401 111300 249929000 37900 37900 37900 37900 21
461 20250401 111200 249133100 37900 37900 37900 37900 0
462 20250401 111100 249133100 37900 37900 37900 37900 8
463 20250401 111000 248829900 37900 37900 37900 37900 0
464 20250401 110900 248829900 37900 37900 37900 37900 0
465 20250401 110800 248829900 37900 37950 37950 37900 150
466 20250401 110700 243137900 37850 37850 37850 37850 0
467 20250401 110600 243137900 37850 37850 37850 37850 0
468 20250401 110500 243137900 37850 37900 37900 37850 6
469 20250401 110400 242910550 38000 38000 38000 38000 0
470 20250401 110300 242910550 38000 38000 38000 38000 101
471 20250401 110200 239072550 37850 37850 37850 37850 0
472 20250401 110100 239072550 37850 37900 37900 37850 131
473 20250401 110000 234108950 37850 37900 37900 37850 135
474 20250401 105900 228993750 37850 37900 38050 37850 295
475 20250401 105800 217782200 37850 37950 37950 37850 8
476 20250401 105700 217478800 37800 37800 37800 37800 0
477 20250401 105600 217478800 37800 37850 38000 37800 44
478 20250401 105500 215810150 37800 38000 38050 37800 177
479 20250401 105400 209086350 37800 37950 38000 37800 44
480 20250401 105300 207418050 37800 37850 37850 37800 50
481 20250401 105200 205526000 37850 37900 37900 37850 45
482 20250401 105100 203822450 37750 37750 37750 37750 0
483 20250401 105000 203822450 37750 37750 37750 37750 0
484 20250401 104900 203822450 37750 37850 37950 37750 10
485 20250401 104800 203444000 37750 37750 37750 37750 7
486 20250401 104700 203179750 37750 37900 37900 37750 13
487 20250401 104600 202687850 37750 37850 37850 37750 6
488 20250401 104500 202460850 37700 37700 37700 37700 0
489 20250401 104400 202460850 37700 37800 37850 37700 79
490 20250401 104300 199473500 37700 37750 37750 37700 6
491 20250401 104200 199247150 37700 37700 37700 37700 0
492 20250401 104100 199247150 37700 37700 37700 37700 0
493 20250401 104000 199247150 37700 37700 37700 37700 6
494 20250401 103900 199020950 37700 37700 37700 37700 0
495 20250401 103800 199020950 37700 37700 37700 37700 0
496 20250401 103700 199020950 37700 37700 37700 37700 0
497 20250401 103600 199020950 37700 37750 37750 37700 38
498 20250401 103500 197587100 37750 37750 37750 37750 0
499 20250401 103400 197587100 37750 37750 37750 37750 0
500 20250401 103300 197587100 37750 37750 37900 37750 10
501 20250401 103200 197209300 37700 37700 37700 37700 0
502 20250401 103100 197209300 37700 37700 37700 37700 0
503 20250401 103000 197209300 37700 37800 37800 37700 7
504 20250401 102900 196944900 37800 37800 37800 37800 4
505 20250401 102800 196793700 37700 37700 37700 37700 0
506 20250401 102700 196793700 37700 37750 37750 37700 8
507 20250401 102600 196491900 37700 37700 37700 37700 0
508 20250401 102500 196491900 37700 37700 37700 37700 0
509 20250401 102400 196491900 37700 37700 37700 37700 23
510 20250401 102300 195624800 37650 37650 37650 37650 0
511 20250401 102200 195624800 37650 37850 37850 37650 967
512 20250401 102100 159117250 37800 37800 37800 37800 6
513 20250401 102000 158890450 37800 37800 37800 37800 1
514 20250401 101900 158852650 37800 37900 38000 37800 261
515 20250401 101800 148963450 37800 37800 37800 37800 8
516 20250401 101700 148661050 37800 37800 37800 37800 0
517 20250401 101600 148661050 37800 37850 37850 37800 30
518 20250401 101500 147525800 37850 37850 37850 37850 1
519 20250401 101400 147487950 37850 37850 37850 37850 5
520 20250401 101300 147298700 37850 37850 37850 37850 0
521 20250401 101200 147298700 37850 37850 37850 37850 0
522 20250401 101100 147298700 37850 37850 37850 37850 6
523 20250401 101000 147071600 37850 37800 37850 37800 34
524 20250401 100900 145784750 37750 37750 37750 37750 0
525 20250401 100800 145784750 37750 37750 37750 37750 6
526 20250401 100700 145558250 37750 37750 37750 37750 0
527 20250401 100600 145558250 37750 37750 37750 37750 0
528 20250401 100500 145558250 37750 37800 37800 37750 46
529 20250401 100400 143820250 37800 37800 37800 37800 0
530 20250401 100300 143820250 37800 37800 37800 37800 7
531 20250401 100200 143555650 37750 37650 37900 37650 17
532 20250401 100100 142914600 37650 37700 37700 37650 7
533 20250401 100000 142650800 37800 37800 37800 37800 0
534 20250401 095900 142650800 37800 37700 37800 37650 10
535 20250401 095800 142273650 37700 37800 37800 37700 26
536 20250401 095700 141291750 37800 37800 37800 37600 9
537 20250401 095600 140951950 37800 37800 37800 37600 253
538 20250401 095500 131395450 37800 37800 37800 37800 0
539 20250401 095400 131395450 37800 37850 37850 37800 2
540 20250401 095300 131319800 37800 37900 37900 37800 6
541 20250401 095200 131092600 37800 37850 37850 37800 16
542 20250401 095100 130487150 37850 37900 37900 37850 14
543 20250401 095000 129956700 37850 38000 38150 37800 36
544 20250401 094900 128590200 38000 38000 38000 38000 1
545 20250401 094800 128552200 37800 38000 38050 37800 189
546 20250401 094700 121375900 37850 37850 37850 37850 1
547 20250401 094600 121338050 38100 38100 38100 37850 7
548 20250401 094500 121071600 37850 37850 37850 37850 0
549 20250401 094400 121071600 37850 37850 37850 37850 0
550 20250401 094300 121071600 37850 37850 37850 37850 0
551 20250401 094200 121071600 37850 37850 37850 37850 0
552 20250401 094100 121071600 37850 37850 37850 37850 0
553 20250401 094000 121071600 37850 38000 38000 37850 7
554 20250401 093900 120805750 37850 38000 38100 37850 30
555 20250401 093800 119666200 37850 38050 38050 37850 3
556 20250401 093700 119552250 38050 38050 38050 38050 0
557 20250401 093600 119552250 38050 38050 38050 38050 0
558 20250401 093500 119552250 38050 38050 38050 38050 0
559 20250401 093400 119552250 38050 38050 38050 38050 0
560 20250401 093300 119552250 38050 38050 38050 38050 1
561 20250401 093200 119514200 37650 38000 38150 37650 70
562 20250401 093100 116856600 37650 38250 38250 37650 669
563 20250401 093000 91441650 38250 38250 38250 38250 1
564 20250401 092900 91403400 38000 38000 38000 38000 0
565 20250401 092800 91403400 38000 38100 38700 38000 344
566 20250401 092700 78252250 38050 38050 38050 38050 1
567 20250401 092600 78214200 38050 38150 38150 38050 121
568 20250401 092500 73600450 38000 38000 38000 38000 0
569 20250401 092400 73600450 38000 38050 38050 38000 63
570 20250401 092300 71203500 38000 38050 38050 38000 250
571 20250401 092200 61703450 38000 38350 38350 38000 261
572 20250401 092100 51736750 38150 38150 38150 38150 0
573 20250401 092000 51736750 38150 38150 38200 38100 174
574 20250401 091900 45098050 38200 38200 38400 38150 17
575 20250401 091800 44447700 38200 38300 38300 38200 18
576 20250401 091700 43758500 38200 38200 38200 38200 2
577 20250401 091600 43682100 38200 38300 38300 38200 3
578 20250401 091500 43567300 38200 38300 38300 38200 5
579 20250401 091400 43376100 38200 38300 38300 38200 37
580 20250401 091300 41961200 38200 38350 38350 38150 24
581 20250401 091200 41041300 38150 38150 38150 38150 0
582 20250401 091100 41041300 38150 38200 38200 38150 174
583 20250401 091000 34396250 38150 38300 38300 38100 85
584 20250401 090900 31143800 38100 38100 38100 38100 0
585 20250401 090800 31143800 38100 38200 38250 38100 283
586 20250401 090700 20330050 38000 38200 38200 38000 14
587 20250401 090600 19795850 38100 38100 38100 38100 1
588 20250401 090500 19757750 38000 38250 38250 38000 30
589 20250401 090400 18611700 38000 38000 38000 38000 0
590 20250401 090300 18611700 38000 38050 38050 38000 170
591 20250401 090200 12148850 38050 38200 38200 38050 70
592 20250401 090100 9483650 38150 38300 38300 38150 10
593 20250401 090000 9101400 38100 38050 38200 38050 239

1
003960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9164467,0,358330659700,0.00
20250327,0,9164467,0,362454669850,0.00
20250326,0,9164467,0,360621776450,0.00
20250325,0,9164467,0,363829339900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9164467 0 358330659700 0.00
3 20250327 0 9164467 0 362454669850 0.00
4 20250326 0 9164467 0 360621776450 0.00
5 20250325 0 9164467 0 363829339900 0.00