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

599
006110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,791725600,24700,24700,24700,24700,1462
20250401,185600,791725600,24700,24700,24700,24700,0
20250401,185500,791725600,24700,24700,24700,24700,0
20250401,185400,791725600,24700,24700,24700,24700,0
20250401,185300,791725600,24700,24700,24700,24700,0
20250401,185200,791725600,24700,24700,24700,24700,0
20250401,185100,791725600,24700,24700,24700,24700,0
20250401,185000,791725600,24700,24700,24700,24700,0
20250401,184900,791725600,24700,24700,24700,24700,0
20250401,184800,791725600,24700,24700,24700,24700,0
20250401,184700,791725600,24700,24700,24700,24700,0
20250401,184600,791725600,24700,24700,24700,24700,0
20250401,184500,791725600,24700,24700,24700,24700,0
20250401,184400,791725600,24700,24700,24700,24700,0
20250401,184300,791725600,24700,24700,24700,24700,0
20250401,184200,791725600,24700,24700,24700,24700,0
20250401,184100,791725600,24700,24700,24700,24700,0
20250401,184000,791725600,24700,24700,24700,24700,0
20250401,183900,791725600,24700,24700,24700,24700,0
20250401,183800,791725600,24700,24700,24700,24700,0
20250401,183700,791725600,24700,24700,24700,24700,0
20250401,183600,791725600,24700,24700,24700,24700,0
20250401,183500,791725600,24700,24700,24700,24700,0
20250401,183400,791725600,24700,24700,24700,24700,0
20250401,183300,791725600,24700,24700,24700,24700,0
20250401,183200,791725600,24700,24700,24700,24700,0
20250401,183100,791725600,24700,24700,24700,24700,0
20250401,183000,791725600,24700,24700,24700,24700,0
20250401,182900,791725600,24700,24700,24700,24700,0
20250401,182800,791725600,24700,24700,24700,24700,0
20250401,182700,791725600,24700,24700,24700,24700,1462
20250401,182600,791725600,24700,24700,24700,24700,0
20250401,182500,791725600,24700,24700,24700,24700,0
20250401,182400,791725600,24700,24700,24700,24700,0
20250401,182300,791725600,24700,24700,24700,24700,0
20250401,182200,791725600,24700,24700,24700,24700,0
20250401,182100,791725600,24700,24700,24700,24700,0
20250401,182000,791725600,24700,24700,24700,24700,0
20250401,181900,791725600,24700,24700,24700,24700,0
20250401,181800,791725600,24700,24700,24700,24700,0
20250401,181700,791725600,24700,24700,24700,24700,0
20250401,181600,791725600,24700,24700,24700,24700,0
20250401,181500,791725600,24700,24700,24700,24700,0
20250401,181400,791725600,24700,24700,24700,24700,0
20250401,181300,791725600,24700,24700,24700,24700,0
20250401,181200,791725600,24700,24700,24700,24700,0
20250401,181100,791725600,24700,24700,24700,24700,0
20250401,181000,791725600,24700,24700,24700,24700,0
20250401,180900,791725600,24700,24700,24700,24700,0
20250401,180800,791725600,24700,24700,24700,24700,0
20250401,180700,791725600,24700,24700,24700,24700,0
20250401,180600,791725600,24700,24700,24700,24700,0
20250401,180500,791725600,24700,24700,24700,24700,0
20250401,180400,791725600,24700,24700,24700,24700,0
20250401,180300,791725600,24700,24700,24700,24700,0
20250401,180200,791725600,24700,24700,24700,24700,0
20250401,180100,791725600,24700,24700,24700,24700,0
20250401,180000,791725600,24700,24700,24700,24700,0
20250401,175900,791725600,24700,24700,24700,24700,0
20250401,175800,791725600,24700,24700,24700,24700,0
20250401,175700,791725600,24700,24700,24700,24700,1462
20250401,175600,791725600,24700,24700,24700,24700,0
20250401,175500,791725600,24700,24700,24700,24700,0
20250401,175400,791725600,24700,24700,24700,24700,0
20250401,175300,791725600,24700,24700,24700,24700,0
20250401,175200,791725600,24700,24700,24700,24700,0
20250401,175100,791725600,24700,24700,24700,24700,0
20250401,175000,791725600,24700,24700,24700,24700,0
20250401,174900,791725600,24700,24700,24700,24700,0
20250401,174800,791725600,24700,24700,24700,24700,0
20250401,174700,791725600,24700,24700,24700,24700,0
20250401,174600,791725600,24700,24700,24700,24700,0
20250401,174500,791725600,24700,24700,24700,24700,0
20250401,174400,791725600,24700,24700,24700,24700,0
20250401,174300,791725600,24700,24700,24700,24700,0
20250401,174200,791725600,24700,24700,24700,24700,0
20250401,174100,791725600,24700,24700,24700,24700,0
20250401,174000,791725600,24700,24700,24700,24700,0
20250401,173900,791725600,24700,24700,24700,24700,0
20250401,173800,791725600,24700,24700,24700,24700,0
20250401,173700,791725600,24700,24700,24700,24700,0
20250401,173600,791725600,24700,24700,24700,24700,0
20250401,173500,791725600,24700,24700,24700,24700,0
20250401,173400,791725600,24700,24700,24700,24700,0
20250401,173300,791725600,24700,24700,24700,24700,0
20250401,173200,791725600,24700,24700,24700,24700,0
20250401,173100,791725600,24700,24700,24700,24700,0
20250401,173000,791725600,24700,24700,24700,24700,0
20250401,172900,791725600,24700,24700,24700,24700,0
20250401,172800,791725600,24700,24700,24700,24700,0
20250401,172700,791725600,24700,24700,24700,24700,1462
20250401,172600,791725600,24700,24700,24700,24700,0
20250401,172500,791725600,24700,24700,24700,24700,0
20250401,172400,791725600,24700,24700,24700,24700,0
20250401,172300,791725600,24700,24700,24700,24700,0
20250401,172200,791725600,24700,24700,24700,24700,0
20250401,172100,791725600,24700,24700,24700,24700,0
20250401,172000,791725600,24700,24700,24700,24700,0
20250401,171900,791725600,24700,24700,24700,24700,0
20250401,171800,791725600,24700,24700,24700,24700,0
20250401,171700,791725600,24700,24700,24700,24700,0
20250401,171600,791725600,24700,24700,24700,24700,0
20250401,171500,791725600,24700,24700,24700,24700,0
20250401,171400,791725600,24700,24700,24700,24700,0
20250401,171300,791725600,24700,24700,24700,24700,0
20250401,171200,791725600,24700,24700,24700,24700,0
20250401,171100,791725600,24700,24700,24700,24700,0
20250401,171000,791725600,24700,24700,24700,24700,0
20250401,170900,791725600,24700,24700,24700,24700,0
20250401,170800,791725600,24700,24700,24700,24700,0
20250401,170700,791725600,24700,24700,24700,24700,0
20250401,170600,791725600,24700,24700,24700,24700,0
20250401,170500,791725600,24700,24700,24700,24700,0
20250401,170400,791725600,24700,24700,24700,24700,0
20250401,170300,791725600,24700,24700,24700,24700,0
20250401,170200,791725600,24700,24700,24700,24700,0
20250401,170100,791725600,24700,24700,24700,24700,0
20250401,170000,791725600,24700,24700,24700,24700,0
20250401,165900,791725600,24700,24700,24700,24700,0
20250401,165800,791725600,24700,24700,24700,24700,0
20250401,165700,791725600,24700,24700,24700,24700,1462
20250401,165600,791725600,24700,24700,24700,24700,0
20250401,165500,791725600,24700,24700,24700,24700,0
20250401,165400,791725600,24700,24700,24700,24700,0
20250401,165300,791725600,24700,24700,24700,24700,0
20250401,165200,791725600,24700,24700,24700,24700,0
20250401,165100,791725600,24700,24700,24700,24700,0
20250401,165000,791725600,24700,24700,24700,24700,0
20250401,164900,791725600,24700,24700,24700,24700,0
20250401,164800,791725600,24700,24700,24700,24700,0
20250401,164700,791725600,24700,24700,24700,24700,0
20250401,164600,791725600,24700,24700,24700,24700,0
20250401,164500,791725600,24700,24700,24700,24700,0
20250401,164400,791725600,24700,24700,24700,24700,0
20250401,164300,791725600,24700,24700,24700,24700,0
20250401,164200,791725600,24700,24700,24700,24700,0
20250401,164100,791725600,24700,24700,24700,24700,0
20250401,164000,791725600,24700,24700,24700,24700,0
20250401,163900,791725600,24700,24700,24700,24700,0
20250401,163800,791725600,24700,24700,24700,24700,0
20250401,163700,791725600,24700,24700,24700,24700,0
20250401,163600,791725600,24700,24700,24700,24700,0
20250401,163500,791725600,24700,24700,24700,24700,0
20250401,163400,791725600,24700,24700,24700,24700,0
20250401,163300,791725600,24700,24700,24700,24700,0
20250401,163200,791725600,24700,24700,24700,24700,0
20250401,163100,791725600,24700,24700,24700,24700,0
20250401,163000,791725600,24700,24700,24700,24700,0
20250401,162900,791725600,24700,24700,24700,24700,0
20250401,162800,791725600,24700,24700,24700,24700,0
20250401,162700,791725600,24700,24700,24700,24700,1462
20250401,162600,791725600,24700,24700,24700,24700,0
20250401,162500,791725600,24700,24700,24700,24700,0
20250401,162400,791725600,24700,24700,24700,24700,0
20250401,162300,791725600,24700,24700,24700,24700,0
20250401,162200,791725600,24700,24700,24700,24700,0
20250401,162100,791725600,24700,24700,24700,24700,0
20250401,162000,791725600,24700,24700,24700,24700,0
20250401,161900,791725600,24700,24700,24700,24700,0
20250401,161800,791725600,24700,24700,24700,24700,0
20250401,161700,791725600,24700,24700,24700,24700,0
20250401,161600,791725600,24700,24700,24700,24700,0
20250401,161500,791725600,24700,24700,24700,24700,0
20250401,161400,791725600,24700,24700,24700,24700,0
20250401,161300,791725600,24700,24700,24700,24700,0
20250401,161200,791725600,24700,24700,24700,24700,0
20250401,161100,791725600,24700,24700,24700,24700,0
20250401,161000,791725600,24700,24700,24700,24700,0
20250401,160900,791725600,24700,24700,24700,24700,0
20250401,160800,791725600,24700,24700,24700,24700,0
20250401,160700,791725600,24700,24700,24700,24700,0
20250401,160600,791725600,24700,24700,24700,24700,0
20250401,160500,791725600,24700,24700,24700,24700,0
20250401,160400,791725600,24700,24700,24700,24700,0
20250401,160300,791725600,24700,24700,24700,24700,0
20250401,160200,791725600,24700,24700,24700,24700,0
20250401,160100,791725600,24700,24700,24700,24700,0
20250401,160000,791725600,24700,24700,24700,24700,0
20250401,155900,791725600,24700,24700,24700,24700,0
20250401,155800,791725600,24700,24700,24700,24700,0
20250401,155700,791725600,24700,24700,24700,24700,1462
20250401,155600,791725600,24700,24700,24700,24700,0
20250401,155500,791725600,24700,24700,24700,24700,0
20250401,155400,791725600,24700,24700,24700,24700,0
20250401,155300,791725600,24700,24700,24700,24700,0
20250401,155200,791725600,24700,24700,24700,24700,0
20250401,155100,791725600,24700,24700,24700,24700,0
20250401,155000,791725600,24700,24700,24700,24700,0
20250401,154900,791725600,24700,24700,24700,24700,0
20250401,154800,791725600,24700,24700,24700,24700,0
20250401,154700,791725600,24700,24700,24700,24700,0
20250401,154600,791725600,24700,24700,24700,24700,0
20250401,154500,791725600,24700,24700,24700,24700,0
20250401,154400,791725600,24700,24700,24700,24700,0
20250401,154300,791725600,24700,24700,24700,24700,0
20250401,154200,791725600,24700,24700,24700,24700,0
20250401,154100,791725600,24700,24700,24700,24700,0
20250401,154000,791725600,24700,24700,24700,24700,0
20250401,153900,791725600,24700,24700,24700,24700,0
20250401,153800,791725600,24700,24700,24700,24700,0
20250401,153700,791725600,24700,24700,24700,24700,0
20250401,153600,791725600,24700,24700,24700,24700,0
20250401,153500,791725600,24700,24700,24700,24700,0
20250401,153400,791725600,24700,24700,24700,24700,0
20250401,153300,791725600,24700,24700,24700,24700,0
20250401,153200,791725600,24700,24700,24700,24700,0
20250401,153100,791725600,24700,24700,24700,24700,0
20250401,153000,791725600,24700,24700,24700,24700,1462
20250401,152900,755614200,24700,24700,24700,24700,0
20250401,152800,755614200,24700,24700,24700,24700,0
20250401,152700,755614200,24700,24700,24700,24700,0
20250401,152600,755614200,24700,24700,24700,24700,0
20250401,152500,755614200,24700,24700,24700,24700,0
20250401,152400,755614200,24700,24700,24700,24700,0
20250401,152300,755614200,24700,24700,24700,24700,0
20250401,152200,755614200,24700,24700,24700,24700,0
20250401,152100,755614200,24700,24700,24700,24700,0
20250401,152000,755614200,24700,24700,24700,24700,0
20250401,151900,755614200,24700,24600,24700,24550,183
20250401,151800,751117200,24600,24600,24600,24600,35
20250401,151700,750256200,24600,24550,24600,24550,228
20250401,151600,744658050,24550,24500,24550,24500,139
20250401,151500,741249750,24450,24550,24550,24450,686
20250401,151400,724409650,24500,24500,24500,24500,40
20250401,151300,723429650,24500,24500,24500,24500,0
20250401,151200,723429650,24500,24500,24550,24500,61
20250401,151100,721935100,24500,24500,24500,24500,13
20250401,151000,721616600,24500,24500,24500,24500,93
20250401,150900,719338100,24500,24500,24500,24500,33
20250401,150800,718529600,24500,24550,24550,24500,498
20250401,150700,706303750,24550,24500,24550,24500,71
20250401,150600,704560750,24550,24500,24550,24500,261
20250401,150500,698166200,24500,24500,24500,24500,1
20250401,150400,698141700,24500,24500,24500,24500,0
20250401,150300,698141700,24500,24500,24500,24500,14
20250401,150200,697798700,24500,24500,24500,24500,81
20250401,150100,695814200,24500,24550,24550,24500,63
20250401,150000,694268600,24600,24600,24600,24600,1
20250401,145900,694244000,24550,24550,24550,24550,1
20250401,145800,694219450,24550,24550,24550,24550,571
20250401,145700,680201400,24550,24550,24550,24550,21
20250401,145600,679685850,24550,24550,24550,24550,0
20250401,145500,679685850,24550,24550,24550,24550,11
20250401,145400,679415800,24550,24550,24550,24550,53
20250401,145300,678114650,24550,24550,24550,24550,1
20250401,145200,678090100,24550,24550,24550,24550,20
20250401,145100,677599100,24550,24550,24550,24550,1
20250401,145000,677574550,24550,24550,24550,24550,1
20250401,144900,677550000,24550,24575,24575,24550,31
20250401,144800,676788925,24600,24600,24600,24600,1
20250401,144700,676764325,24600,24550,24600,24550,6
20250401,144600,676616775,24600,24500,24600,24500,3
20250401,144500,676543175,24600,24600,24600,24600,3
20250401,144400,676469375,24550,24550,24550,24550,0
20250401,144300,676469375,24550,24550,24550,24550,1
20250401,144200,676444825,24550,24600,24600,24550,42
20250401,144100,675411675,24650,24600,24650,24600,4
20250401,144000,675313125,24600,24600,24600,24600,10
20250401,143900,675067125,24600,24600,24600,24600,10
20250401,143800,674821125,24600,24600,24600,24600,1
20250401,143700,674796525,24600,24600,24600,24600,1
20250401,143600,674771925,24600,24600,24600,24600,25
20250401,143500,674156925,24600,24600,24600,24600,21
20250401,143400,673640325,24600,24600,24600,24600,9
20250401,143300,673418925,24600,24600,24600,24600,1
20250401,143200,673394325,24600,24600,24600,24600,25
20250401,143100,672779325,24600,24600,24600,24600,2
20250401,143000,672730125,24600,24600,24600,24600,5
20250401,142900,672607125,24600,24600,24600,24600,0
20250401,142800,672607125,24600,24600,24600,24600,3
20250401,142700,672533325,24600,24600,24600,24600,75
20250401,142600,670688325,24650,24650,24650,24650,7
20250401,142500,670515775,24650,24650,24650,24650,0
20250401,142400,670515775,24650,24650,24650,24650,1
20250401,142300,670491125,24600,24600,24600,24600,101
20250401,142200,668006525,24600,24600,24600,24600,235
20250401,142100,662225525,24550,24550,24550,24500,239
20250401,142000,656361975,24600,24600,24600,24600,469
20250401,141900,644824575,24650,24600,24650,24600,12
20250401,141800,644529275,24600,24650,24650,24600,287
20250401,141700,637459725,24700,24700,24700,24700,4
20250401,141600,637360925,24700,24700,24700,24700,5
20250401,141500,637237425,24750,24700,24750,24700,146
20250401,141400,633631175,24700,24700,24700,24700,10
20250401,141300,633384175,24700,24700,24700,24700,9
20250401,141200,633161875,24700,24700,24700,24700,69
20250401,141100,631457575,24700,24700,24700,24700,0
20250401,141000,631457575,24700,24700,24700,24700,23
20250401,140900,630889475,24700,24700,24700,24700,0
20250401,140800,630889475,24700,24700,24700,24700,25
20250401,140700,630271975,24650,24650,24650,24650,0
20250401,140600,630271975,24650,24650,24650,24650,97
20250401,140500,627880925,24650,24600,24650,24600,233
20250401,140400,622137525,24600,24600,24600,24600,38
20250401,140300,621202725,24600,24600,24600,24600,10
20250401,140200,620956725,24600,24600,24600,24600,0
20250401,140100,620956725,24600,24600,24600,24600,41
20250401,140000,619948125,24650,24650,24650,24650,0
20250401,135900,619948125,24650,24650,24650,24650,3
20250401,135800,619874175,24650,24650,24650,24650,1
20250401,135700,619849525,24650,24650,24650,24600,173
20250401,135600,615585875,24650,24650,24650,24650,60
20250401,135500,614106875,24650,24650,24650,24600,7
20250401,135400,613934425,24600,24650,24650,24600,9
20250401,135300,613712975,24650,24650,24650,24650,27
20250401,135200,613047425,24700,24600,24700,24600,14
20250401,135100,612701725,24700,24700,24700,24700,0
20250401,135000,612701725,24700,24600,24700,24600,58
20250401,134900,611270075,24600,24600,24600,24600,0
20250401,134800,611270075,24600,24600,24600,24600,0
20250401,134700,611270075,24600,24600,24600,24600,0
20250401,134600,611270075,24600,24600,24600,24600,0
20250401,134500,611270075,24600,24600,24600,24600,0
20250401,134400,611270075,24600,24600,24600,24600,0
20250401,134300,611270075,24600,24600,24600,24600,0
20250401,134200,611270075,24600,24600,24600,24600,121
20250401,134100,608293475,24700,24650,24700,24650,23
20250401,134000,607726375,24650,24650,24650,24650,343
20250401,133900,599271425,24650,24650,24650,24650,0
20250401,133800,599271425,24650,24650,24650,24650,0
20250401,133700,599271425,24650,24650,24650,24650,0
20250401,133600,599271425,24650,24650,24650,24650,1
20250401,133500,599246775,24750,24750,24750,24750,6
20250401,133400,599098275,24750,24700,24750,24700,10
20250401,133300,598850825,24700,24700,24700,24700,1
20250401,133200,598826125,24700,24700,24700,24700,11
20250401,133100,598554425,24700,24700,24700,24700,95
20250401,133000,596207925,24700,24750,24750,24700,11
20250401,132900,595936175,24750,24750,24750,24750,5
20250401,132800,595812425,24750,24750,24750,24750,11
20250401,132700,595540175,24750,24750,24750,24750,77
20250401,132600,593634425,24750,24850,24900,24750,185
20250401,132500,589053725,24850,24800,24850,24750,125
20250401,132400,585957525,24800,24800,24800,24800,0
20250401,132300,585957525,24800,24800,24800,24800,17
20250401,132200,585535925,24850,24850,24850,24850,3
20250401,132100,585461375,24850,24850,24850,24850,6
20250401,132000,585312275,24850,24800,24850,24800,22
20250401,131900,584765925,24850,24800,24850,24800,25
20250401,131800,584145175,24800,24800,24800,24800,0
20250401,131700,584145175,24800,24800,24850,24800,173
20250401,131600,579854125,24800,24800,24800,24800,4
20250401,131500,579754925,24800,24750,24800,24750,65
20250401,131400,578145775,24650,24650,24650,24650,0
20250401,131300,578145775,24650,24650,24650,24650,0
20250401,131200,578145775,24650,24650,24650,24650,340
20250401,131100,569764775,24650,24650,24650,24600,6
20250401,131000,569616925,24650,24650,24650,24650,6
20250401,130900,569469025,24650,24650,24650,24650,10
20250401,130800,569222525,24600,24600,24650,24500,150
20250401,130700,565532925,24550,24750,24750,24550,146
20250401,130600,561938125,24750,24750,24750,24750,0
20250401,130500,561938125,24750,24750,24750,24750,0
20250401,130400,561938125,24750,24750,24750,24750,11
20250401,130300,561665875,24750,24750,24750,24750,2
20250401,130200,561616375,24700,24700,24700,24700,2
20250401,130100,561566975,24650,24650,24650,24650,0
20250401,130000,561566975,24650,24750,24750,24650,19
20250401,125900,561098025,24750,24750,24750,24750,5
20250401,125800,560974275,24750,24750,24750,24750,44
20250401,125700,559885275,24750,24650,24750,24650,116
20250401,125600,557025275,24700,24700,24700,24700,32
20250401,125500,556234875,24750,24750,24750,24750,0
20250401,125400,556234875,24750,24750,24750,24750,0
20250401,125300,556234875,24750,24750,24750,24750,0
20250401,125200,556234875,24750,24800,24800,24700,219
20250401,125100,550810075,24850,24850,24850,24850,0
20250401,125000,550810075,24850,24850,24850,24850,1
20250401,124900,550785225,24800,24900,24900,24800,76
20250401,124800,548900225,24750,24900,24900,24750,151
20250401,124700,545153825,25000,25000,25000,25000,0
20250401,124600,545153825,25000,25000,25000,25000,28
20250401,124500,544453825,25000,25000,25000,25000,0
20250401,124400,544453825,25000,25000,25000,24850,126
20250401,124300,541321825,25000,25000,25000,25000,0
20250401,124200,541321825,25000,25000,25000,25000,1
20250401,124100,541296825,24950,24950,24950,24950,77
20250401,124000,539375675,25000,24950,25000,24900,14
20250401,123900,539026825,24950,24950,25000,24900,86
20250401,123800,536882375,25000,24950,25000,24950,48
20250401,123700,535682425,24950,24900,24950,24900,59
20250401,123600,534212425,24900,24900,24900,24900,14
20250401,123500,533863825,24900,24900,24900,24900,0
20250401,123400,533863825,24900,24900,24900,24900,0
20250401,123300,533863825,24900,24900,24900,24900,0
20250401,123200,533863825,24900,24900,24900,24900,1
20250401,123100,533838925,24900,24900,24900,24900,0
20250401,123000,533838925,24900,24900,24900,24900,0
20250401,122900,533838925,24900,24850,24900,24850,162
20250401,122800,529811975,24850,24800,24850,24800,39
20250401,122700,528843775,24850,24850,24850,24850,2
20250401,122600,528794075,24850,24850,24850,24800,697
20250401,122500,511507625,24850,24850,24850,24850,0
20250401,122400,511507625,24850,24850,24850,24850,0
20250401,122300,511507625,24850,24850,24900,24850,46
20250401,122200,510363075,24800,24800,24800,24800,0
20250401,122100,510363075,24800,24800,24800,24800,141
20250401,122000,506866275,24800,24800,24800,24800,21
20250401,121900,506345475,24850,24850,24850,24850,0
20250401,121800,506345475,24850,24850,24850,24850,0
20250401,121700,506345475,24850,24850,24850,24850,0
20250401,121600,506345475,24850,24800,24850,24800,22
20250401,121500,505799225,24800,24800,24800,24800,9
20250401,121400,505576025,24900,24900,24900,24900,0
20250401,121300,505576025,24900,24900,24900,24900,0
20250401,121200,505576025,24900,24900,24900,24800,70
20250401,121100,503834025,25000,24900,25000,24850,71
20250401,121000,502067025,24850,24850,24850,24850,10
20250401,120900,501818525,24850,24850,24850,24850,0
20250401,120800,501818525,24850,24850,24850,24850,0
20250401,120700,501818525,24850,24900,24900,24850,4
20250401,120600,501718975,24900,24900,24900,24900,13
20250401,120500,501395275,24950,24950,24950,24950,0
20250401,120400,501395275,24950,24900,24950,24900,34
20250401,120300,500547625,24900,24900,24950,24900,315
20250401,120200,492703325,24850,24850,24850,24850,0
20250401,120100,492703325,24850,24850,24850,24850,206
20250401,120000,487584225,24850,24850,24850,24850,0
20250401,115900,487584225,24850,24850,24850,24850,0
20250401,115800,487584225,24850,24850,24850,24850,0
20250401,115700,487584225,24850,24850,24850,24850,0
20250401,115600,487584225,24850,24850,24850,24850,13
20250401,115500,487261175,24850,24850,24850,24850,1
20250401,115400,487236325,24900,24900,24950,24900,24
20250401,115300,486638675,24900,24950,24950,24900,23
20250401,115200,486065925,24950,24950,24950,24950,5
20250401,115100,485941175,24900,24900,24900,24900,0
20250401,115000,485941175,24900,24900,24900,24900,100
20250401,114900,483451175,24950,24950,24950,24950,53
20250401,114800,482128825,25000,25000,25000,25000,0
20250401,114700,482128825,25000,25000,25000,25000,0
20250401,114600,482128825,25000,24950,25000,24950,31
20250401,114500,481353925,25000,25000,25000,25000,0
20250401,114400,481353925,25000,25000,25000,25000,1
20250401,114300,481328925,24950,24950,24950,24950,0
20250401,114200,481328925,24950,24950,24950,24950,0
20250401,114100,481328925,24950,24950,24950,24950,152
20250401,114000,477536525,24950,24950,24950,24950,57
20250401,113900,476114375,24950,24950,24950,24950,100
20250401,113800,473619375,24950,24950,24950,24950,102
20250401,113700,471074475,24950,24950,24950,24950,0
20250401,113600,471074475,24950,24950,24950,24950,3
20250401,113500,470999625,24950,24950,24950,24950,100
20250401,113400,468504625,24950,25000,25000,24950,85
20250401,113300,466383625,25050,25000,25050,25000,5
20250401,113200,466258475,25000,25000,25050,25000,157
20250401,113100,462333425,25000,25000,25000,24950,120
20250401,113000,459334075,25000,25000,25000,25000,0
20250401,112900,459334075,25000,25000,25000,25000,5
20250401,112800,459209075,25000,25000,25050,25000,186
20250401,112700,454557425,25000,25000,25000,25000,30
20250401,112600,453807425,25000,25000,25000,25000,15
20250401,112500,453432425,25000,24950,25000,24950,82
20250401,112400,451382525,24950,24950,24950,24950,0
20250401,112300,451382525,24950,24950,24950,24950,2
20250401,112200,451332625,24900,24900,24900,24900,2
20250401,112100,451282825,24950,24950,24950,24950,14
20250401,112000,450933525,25000,24950,25000,24900,42
20250401,111900,449883725,24950,24950,24950,24900,192
20250401,111800,445095325,25000,25000,25000,25000,178
20250401,111700,440645325,25050,25050,25050,25050,0
20250401,111600,440645325,25050,25050,25050,25050,35
20250401,111500,439768575,25050,25050,25050,25050,8
20250401,111400,439568175,25050,25000,25050,25000,65
20250401,111300,437943025,25000,25000,25000,25000,57
20250401,111200,436518025,25000,24850,25000,24850,926
20250401,111100,413400525,24850,24850,24850,24850,0
20250401,111000,413400525,24850,24800,24850,24800,83
20250401,110900,411341975,24850,24850,24850,24850,2
20250401,110800,411292275,24850,24850,24850,24850,0
20250401,110700,411292275,24850,24850,24850,24850,57
20250401,110600,409875825,24900,24900,24900,24900,10
20250401,110500,409626825,24900,24900,24900,24900,3
20250401,110400,409552125,24850,24850,24850,24850,10
20250401,110300,409303625,24850,24900,24900,24850,21
20250401,110200,408781675,24900,24900,24900,24900,22
20250401,110100,408233875,24850,24800,24850,24800,66
20250401,110000,406594025,24900,24900,24900,24800,13
20250401,105900,406271325,24850,24900,24950,24850,256
20250401,105800,399903175,24900,24800,24900,24800,294
20250401,105700,392599375,24800,24800,24800,24800,42
20250401,105600,391557775,24850,24850,24850,24850,3
20250401,105500,391483225,24850,24850,24850,24650,108
20250401,105400,388800425,24850,24700,24850,24650,368
20250401,105300,379690575,24650,24650,24650,24650,12
20250401,105200,379394775,24650,24550,24650,24500,126
20250401,105100,376304325,24550,24675,24675,24550,156
20250401,105000,372470600,24600,24550,24600,24550,16
20250401,104900,372077250,24750,24750,24750,24750,6
20250401,104800,371928750,24750,24750,24750,24750,72
20250401,104700,370146750,24700,24550,24700,24550,37
20250401,104600,369234350,24550,24700,24700,24550,222
20250401,104500,363770000,24700,24500,24750,24500,44
20250401,104400,362682650,24650,24650,24650,24650,2
20250401,104300,362633350,24650,24550,24700,24550,164
20250401,104200,358598850,24550,24500,24550,24500,37
20250401,104100,357691250,24500,24550,24550,24500,17
20250401,104000,357274650,24550,24550,24550,24550,13
20250401,103900,356955500,24550,24500,24550,24400,267
20250401,103800,350419550,24550,24550,24550,24550,0
20250401,103700,350419550,24550,24500,24550,24500,46
20250401,103600,349291200,24500,24500,24500,24500,0
20250401,103500,349291200,24500,24500,24500,24500,2
20250401,103400,349242200,24500,24500,24500,24500,13
20250401,103300,348923700,24500,24550,24550,24500,13
20250401,103200,348605050,24550,24550,24550,24550,10
20250401,103100,348359550,24550,24550,24550,24550,10
20250401,103000,348114050,24550,24550,24550,24550,6
20250401,102900,347966750,24550,24550,24550,24550,7
20250401,102800,347794900,24550,24450,24550,24450,226
20250401,102700,342267300,24450,24500,24500,24450,127
20250401,102600,339161950,24500,24400,24500,24400,276
20250401,102500,332419300,24400,24400,24400,24400,1
20250401,102400,332394900,24450,24450,24450,24450,3
20250401,102300,332321550,24550,24500,24550,24500,9
20250401,102200,332100700,24500,24500,24500,24500,3
20250401,102100,332027200,24500,24500,24500,24450,77
20250401,102000,330143200,24450,24700,24700,24400,494
20250401,101900,318011200,24700,24700,24700,24700,6
20250401,101800,317863000,24700,24700,24700,24700,14
20250401,101700,317517200,24650,24600,24650,24600,33
20250401,101600,316703850,24650,24600,24650,24600,41
20250401,101500,315694400,24600,24650,24650,24600,161
20250401,101400,311731800,24750,24600,24750,24600,284
20250401,101300,304733600,24600,24500,24650,24500,256
20250401,101200,298446050,24650,24500,24650,24500,244
20250401,101100,292453500,24500,24450,24500,24450,68
20250401,101000,290787550,24450,24400,24450,24400,18
20250401,100900,290347550,24400,24400,24400,24400,2
20250401,100800,290298750,24350,24350,24350,24350,25
20250401,100700,289690000,24350,24400,24400,24250,163
20250401,100600,285736900,24400,24350,24400,24350,75
20250401,100500,283910550,24300,24300,24300,24300,40
20250401,100400,282938550,24300,24250,24300,24250,8
20250401,100300,282744350,24250,24200,24250,24100,240
20250401,100200,276947500,24200,24200,24250,24200,35
20250401,100100,276100400,24200,24250,24250,24200,26
20250401,100000,275470400,24200,24200,24200,24200,16
20250401,095900,275083200,24200,24200,24200,24200,30
20250401,095800,274357200,24200,24250,24250,24200,7
20250401,095700,274187600,24250,24250,24250,24250,10
20250401,095600,273945100,24250,24250,24250,24250,7
20250401,095500,273775350,24250,24200,24250,24200,727
20250401,095400,256178700,24250,24250,24250,24250,0
20250401,095300,256178700,24250,24200,24250,24200,73
20250401,095200,254412050,24300,24300,24300,24300,21
20250401,095100,253901750,24250,24400,24400,24250,111
20250401,095000,251204650,24400,24400,24400,24400,52
20250401,094900,249935850,24400,24250,24400,24250,3
20250401,094800,249862950,24200,24300,24350,24200,437
20250401,094700,239273650,24350,24350,24350,24350,56
20250401,094600,237910050,24350,24250,24350,24250,64
20250401,094500,236352300,24300,24250,24300,24250,92
20250401,094400,234121200,24300,24300,24300,24300,0
20250401,094300,234121200,24300,24300,24300,24300,1
20250401,094200,234096900,24250,24250,24250,24250,0
20250401,094100,234096900,24250,24350,24350,24250,127
20250401,094000,231012700,24350,24350,24350,24350,10
20250401,093900,230769200,24350,24350,24350,24350,12
20250401,093800,230477000,24350,24350,24350,24300,18
20250401,093700,230039000,24300,24250,24300,24250,35
20250401,093600,229189000,24250,24250,24250,24250,177
20250401,093500,224896750,24200,24250,24250,24200,1286
20250401,093400,193720200,24250,24250,24300,24250,179
20250401,093300,189373600,24300,24300,24300,24250,122
20250401,093200,186410650,24300,24325,24325,24300,482
20250401,093100,174698000,24350,24350,24350,24300,251
20250401,093000,168595550,24350,24350,24350,24350,0
20250401,092900,168595550,24350,24350,24350,24300,179
20250401,092800,164243750,24350,24400,24400,24300,552
20250401,092700,150809600,24500,24500,24500,24400,781
20250401,092600,131704050,24650,24600,24650,24600,100
20250401,092500,129243850,24600,24550,24600,24550,29
20250401,092400,128531850,24600,24700,24700,24550,83
20250401,092300,126492300,24700,24700,24700,24700,15
20250401,092200,126121800,24700,24750,24750,24600,339
20250401,092100,117758500,24700,24700,24700,24700,0
20250401,092000,117758500,24700,24700,24700,24700,50
20250401,091900,116523500,24750,24750,24750,24750,40
20250401,091800,115533500,24850,24800,24850,24800,55
20250401,091700,114166950,24750,24750,24750,24750,30
20250401,091600,113424450,24850,24850,24850,24750,97
20250401,091500,111017450,24850,24850,24850,24850,0
20250401,091400,111017450,24850,24850,24850,24850,230
20250401,091300,105301950,24850,24900,24900,24850,17
20250401,091200,104879250,24900,24800,24900,24800,533
20250401,091100,91634000,24850,24850,24850,24700,11
20250401,091000,91360800,24850,24700,24850,24700,246
20250401,090900,85260350,24800,24800,24800,24700,32
20250401,090800,84468650,24800,24800,24800,24700,253
20250401,090700,78210800,24800,24550,24800,24550,157
20250401,090600,74336350,24750,24550,24750,24550,24
20250401,090500,73743750,24550,24650,24950,24450,491
20250401,090400,61612600,24650,24550,24650,24500,128
20250401,090300,58461800,24400,24450,24500,24400,280
20250401,090200,51612350,24450,24500,24600,24450,349
20250401,090100,43044700,24650,24750,24750,24450,731
20250401,090000,25057550,24900,24500,24900,24500,1022
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 791725600 24700 24700 24700 24700 1462
3 20250401 185600 791725600 24700 24700 24700 24700 0
4 20250401 185500 791725600 24700 24700 24700 24700 0
5 20250401 185400 791725600 24700 24700 24700 24700 0
6 20250401 185300 791725600 24700 24700 24700 24700 0
7 20250401 185200 791725600 24700 24700 24700 24700 0
8 20250401 185100 791725600 24700 24700 24700 24700 0
9 20250401 185000 791725600 24700 24700 24700 24700 0
10 20250401 184900 791725600 24700 24700 24700 24700 0
11 20250401 184800 791725600 24700 24700 24700 24700 0
12 20250401 184700 791725600 24700 24700 24700 24700 0
13 20250401 184600 791725600 24700 24700 24700 24700 0
14 20250401 184500 791725600 24700 24700 24700 24700 0
15 20250401 184400 791725600 24700 24700 24700 24700 0
16 20250401 184300 791725600 24700 24700 24700 24700 0
17 20250401 184200 791725600 24700 24700 24700 24700 0
18 20250401 184100 791725600 24700 24700 24700 24700 0
19 20250401 184000 791725600 24700 24700 24700 24700 0
20 20250401 183900 791725600 24700 24700 24700 24700 0
21 20250401 183800 791725600 24700 24700 24700 24700 0
22 20250401 183700 791725600 24700 24700 24700 24700 0
23 20250401 183600 791725600 24700 24700 24700 24700 0
24 20250401 183500 791725600 24700 24700 24700 24700 0
25 20250401 183400 791725600 24700 24700 24700 24700 0
26 20250401 183300 791725600 24700 24700 24700 24700 0
27 20250401 183200 791725600 24700 24700 24700 24700 0
28 20250401 183100 791725600 24700 24700 24700 24700 0
29 20250401 183000 791725600 24700 24700 24700 24700 0
30 20250401 182900 791725600 24700 24700 24700 24700 0
31 20250401 182800 791725600 24700 24700 24700 24700 0
32 20250401 182700 791725600 24700 24700 24700 24700 1462
33 20250401 182600 791725600 24700 24700 24700 24700 0
34 20250401 182500 791725600 24700 24700 24700 24700 0
35 20250401 182400 791725600 24700 24700 24700 24700 0
36 20250401 182300 791725600 24700 24700 24700 24700 0
37 20250401 182200 791725600 24700 24700 24700 24700 0
38 20250401 182100 791725600 24700 24700 24700 24700 0
39 20250401 182000 791725600 24700 24700 24700 24700 0
40 20250401 181900 791725600 24700 24700 24700 24700 0
41 20250401 181800 791725600 24700 24700 24700 24700 0
42 20250401 181700 791725600 24700 24700 24700 24700 0
43 20250401 181600 791725600 24700 24700 24700 24700 0
44 20250401 181500 791725600 24700 24700 24700 24700 0
45 20250401 181400 791725600 24700 24700 24700 24700 0
46 20250401 181300 791725600 24700 24700 24700 24700 0
47 20250401 181200 791725600 24700 24700 24700 24700 0
48 20250401 181100 791725600 24700 24700 24700 24700 0
49 20250401 181000 791725600 24700 24700 24700 24700 0
50 20250401 180900 791725600 24700 24700 24700 24700 0
51 20250401 180800 791725600 24700 24700 24700 24700 0
52 20250401 180700 791725600 24700 24700 24700 24700 0
53 20250401 180600 791725600 24700 24700 24700 24700 0
54 20250401 180500 791725600 24700 24700 24700 24700 0
55 20250401 180400 791725600 24700 24700 24700 24700 0
56 20250401 180300 791725600 24700 24700 24700 24700 0
57 20250401 180200 791725600 24700 24700 24700 24700 0
58 20250401 180100 791725600 24700 24700 24700 24700 0
59 20250401 180000 791725600 24700 24700 24700 24700 0
60 20250401 175900 791725600 24700 24700 24700 24700 0
61 20250401 175800 791725600 24700 24700 24700 24700 0
62 20250401 175700 791725600 24700 24700 24700 24700 1462
63 20250401 175600 791725600 24700 24700 24700 24700 0
64 20250401 175500 791725600 24700 24700 24700 24700 0
65 20250401 175400 791725600 24700 24700 24700 24700 0
66 20250401 175300 791725600 24700 24700 24700 24700 0
67 20250401 175200 791725600 24700 24700 24700 24700 0
68 20250401 175100 791725600 24700 24700 24700 24700 0
69 20250401 175000 791725600 24700 24700 24700 24700 0
70 20250401 174900 791725600 24700 24700 24700 24700 0
71 20250401 174800 791725600 24700 24700 24700 24700 0
72 20250401 174700 791725600 24700 24700 24700 24700 0
73 20250401 174600 791725600 24700 24700 24700 24700 0
74 20250401 174500 791725600 24700 24700 24700 24700 0
75 20250401 174400 791725600 24700 24700 24700 24700 0
76 20250401 174300 791725600 24700 24700 24700 24700 0
77 20250401 174200 791725600 24700 24700 24700 24700 0
78 20250401 174100 791725600 24700 24700 24700 24700 0
79 20250401 174000 791725600 24700 24700 24700 24700 0
80 20250401 173900 791725600 24700 24700 24700 24700 0
81 20250401 173800 791725600 24700 24700 24700 24700 0
82 20250401 173700 791725600 24700 24700 24700 24700 0
83 20250401 173600 791725600 24700 24700 24700 24700 0
84 20250401 173500 791725600 24700 24700 24700 24700 0
85 20250401 173400 791725600 24700 24700 24700 24700 0
86 20250401 173300 791725600 24700 24700 24700 24700 0
87 20250401 173200 791725600 24700 24700 24700 24700 0
88 20250401 173100 791725600 24700 24700 24700 24700 0
89 20250401 173000 791725600 24700 24700 24700 24700 0
90 20250401 172900 791725600 24700 24700 24700 24700 0
91 20250401 172800 791725600 24700 24700 24700 24700 0
92 20250401 172700 791725600 24700 24700 24700 24700 1462
93 20250401 172600 791725600 24700 24700 24700 24700 0
94 20250401 172500 791725600 24700 24700 24700 24700 0
95 20250401 172400 791725600 24700 24700 24700 24700 0
96 20250401 172300 791725600 24700 24700 24700 24700 0
97 20250401 172200 791725600 24700 24700 24700 24700 0
98 20250401 172100 791725600 24700 24700 24700 24700 0
99 20250401 172000 791725600 24700 24700 24700 24700 0
100 20250401 171900 791725600 24700 24700 24700 24700 0
101 20250401 171800 791725600 24700 24700 24700 24700 0
102 20250401 171700 791725600 24700 24700 24700 24700 0
103 20250401 171600 791725600 24700 24700 24700 24700 0
104 20250401 171500 791725600 24700 24700 24700 24700 0
105 20250401 171400 791725600 24700 24700 24700 24700 0
106 20250401 171300 791725600 24700 24700 24700 24700 0
107 20250401 171200 791725600 24700 24700 24700 24700 0
108 20250401 171100 791725600 24700 24700 24700 24700 0
109 20250401 171000 791725600 24700 24700 24700 24700 0
110 20250401 170900 791725600 24700 24700 24700 24700 0
111 20250401 170800 791725600 24700 24700 24700 24700 0
112 20250401 170700 791725600 24700 24700 24700 24700 0
113 20250401 170600 791725600 24700 24700 24700 24700 0
114 20250401 170500 791725600 24700 24700 24700 24700 0
115 20250401 170400 791725600 24700 24700 24700 24700 0
116 20250401 170300 791725600 24700 24700 24700 24700 0
117 20250401 170200 791725600 24700 24700 24700 24700 0
118 20250401 170100 791725600 24700 24700 24700 24700 0
119 20250401 170000 791725600 24700 24700 24700 24700 0
120 20250401 165900 791725600 24700 24700 24700 24700 0
121 20250401 165800 791725600 24700 24700 24700 24700 0
122 20250401 165700 791725600 24700 24700 24700 24700 1462
123 20250401 165600 791725600 24700 24700 24700 24700 0
124 20250401 165500 791725600 24700 24700 24700 24700 0
125 20250401 165400 791725600 24700 24700 24700 24700 0
126 20250401 165300 791725600 24700 24700 24700 24700 0
127 20250401 165200 791725600 24700 24700 24700 24700 0
128 20250401 165100 791725600 24700 24700 24700 24700 0
129 20250401 165000 791725600 24700 24700 24700 24700 0
130 20250401 164900 791725600 24700 24700 24700 24700 0
131 20250401 164800 791725600 24700 24700 24700 24700 0
132 20250401 164700 791725600 24700 24700 24700 24700 0
133 20250401 164600 791725600 24700 24700 24700 24700 0
134 20250401 164500 791725600 24700 24700 24700 24700 0
135 20250401 164400 791725600 24700 24700 24700 24700 0
136 20250401 164300 791725600 24700 24700 24700 24700 0
137 20250401 164200 791725600 24700 24700 24700 24700 0
138 20250401 164100 791725600 24700 24700 24700 24700 0
139 20250401 164000 791725600 24700 24700 24700 24700 0
140 20250401 163900 791725600 24700 24700 24700 24700 0
141 20250401 163800 791725600 24700 24700 24700 24700 0
142 20250401 163700 791725600 24700 24700 24700 24700 0
143 20250401 163600 791725600 24700 24700 24700 24700 0
144 20250401 163500 791725600 24700 24700 24700 24700 0
145 20250401 163400 791725600 24700 24700 24700 24700 0
146 20250401 163300 791725600 24700 24700 24700 24700 0
147 20250401 163200 791725600 24700 24700 24700 24700 0
148 20250401 163100 791725600 24700 24700 24700 24700 0
149 20250401 163000 791725600 24700 24700 24700 24700 0
150 20250401 162900 791725600 24700 24700 24700 24700 0
151 20250401 162800 791725600 24700 24700 24700 24700 0
152 20250401 162700 791725600 24700 24700 24700 24700 1462
153 20250401 162600 791725600 24700 24700 24700 24700 0
154 20250401 162500 791725600 24700 24700 24700 24700 0
155 20250401 162400 791725600 24700 24700 24700 24700 0
156 20250401 162300 791725600 24700 24700 24700 24700 0
157 20250401 162200 791725600 24700 24700 24700 24700 0
158 20250401 162100 791725600 24700 24700 24700 24700 0
159 20250401 162000 791725600 24700 24700 24700 24700 0
160 20250401 161900 791725600 24700 24700 24700 24700 0
161 20250401 161800 791725600 24700 24700 24700 24700 0
162 20250401 161700 791725600 24700 24700 24700 24700 0
163 20250401 161600 791725600 24700 24700 24700 24700 0
164 20250401 161500 791725600 24700 24700 24700 24700 0
165 20250401 161400 791725600 24700 24700 24700 24700 0
166 20250401 161300 791725600 24700 24700 24700 24700 0
167 20250401 161200 791725600 24700 24700 24700 24700 0
168 20250401 161100 791725600 24700 24700 24700 24700 0
169 20250401 161000 791725600 24700 24700 24700 24700 0
170 20250401 160900 791725600 24700 24700 24700 24700 0
171 20250401 160800 791725600 24700 24700 24700 24700 0
172 20250401 160700 791725600 24700 24700 24700 24700 0
173 20250401 160600 791725600 24700 24700 24700 24700 0
174 20250401 160500 791725600 24700 24700 24700 24700 0
175 20250401 160400 791725600 24700 24700 24700 24700 0
176 20250401 160300 791725600 24700 24700 24700 24700 0
177 20250401 160200 791725600 24700 24700 24700 24700 0
178 20250401 160100 791725600 24700 24700 24700 24700 0
179 20250401 160000 791725600 24700 24700 24700 24700 0
180 20250401 155900 791725600 24700 24700 24700 24700 0
181 20250401 155800 791725600 24700 24700 24700 24700 0
182 20250401 155700 791725600 24700 24700 24700 24700 1462
183 20250401 155600 791725600 24700 24700 24700 24700 0
184 20250401 155500 791725600 24700 24700 24700 24700 0
185 20250401 155400 791725600 24700 24700 24700 24700 0
186 20250401 155300 791725600 24700 24700 24700 24700 0
187 20250401 155200 791725600 24700 24700 24700 24700 0
188 20250401 155100 791725600 24700 24700 24700 24700 0
189 20250401 155000 791725600 24700 24700 24700 24700 0
190 20250401 154900 791725600 24700 24700 24700 24700 0
191 20250401 154800 791725600 24700 24700 24700 24700 0
192 20250401 154700 791725600 24700 24700 24700 24700 0
193 20250401 154600 791725600 24700 24700 24700 24700 0
194 20250401 154500 791725600 24700 24700 24700 24700 0
195 20250401 154400 791725600 24700 24700 24700 24700 0
196 20250401 154300 791725600 24700 24700 24700 24700 0
197 20250401 154200 791725600 24700 24700 24700 24700 0
198 20250401 154100 791725600 24700 24700 24700 24700 0
199 20250401 154000 791725600 24700 24700 24700 24700 0
200 20250401 153900 791725600 24700 24700 24700 24700 0
201 20250401 153800 791725600 24700 24700 24700 24700 0
202 20250401 153700 791725600 24700 24700 24700 24700 0
203 20250401 153600 791725600 24700 24700 24700 24700 0
204 20250401 153500 791725600 24700 24700 24700 24700 0
205 20250401 153400 791725600 24700 24700 24700 24700 0
206 20250401 153300 791725600 24700 24700 24700 24700 0
207 20250401 153200 791725600 24700 24700 24700 24700 0
208 20250401 153100 791725600 24700 24700 24700 24700 0
209 20250401 153000 791725600 24700 24700 24700 24700 1462
210 20250401 152900 755614200 24700 24700 24700 24700 0
211 20250401 152800 755614200 24700 24700 24700 24700 0
212 20250401 152700 755614200 24700 24700 24700 24700 0
213 20250401 152600 755614200 24700 24700 24700 24700 0
214 20250401 152500 755614200 24700 24700 24700 24700 0
215 20250401 152400 755614200 24700 24700 24700 24700 0
216 20250401 152300 755614200 24700 24700 24700 24700 0
217 20250401 152200 755614200 24700 24700 24700 24700 0
218 20250401 152100 755614200 24700 24700 24700 24700 0
219 20250401 152000 755614200 24700 24700 24700 24700 0
220 20250401 151900 755614200 24700 24600 24700 24550 183
221 20250401 151800 751117200 24600 24600 24600 24600 35
222 20250401 151700 750256200 24600 24550 24600 24550 228
223 20250401 151600 744658050 24550 24500 24550 24500 139
224 20250401 151500 741249750 24450 24550 24550 24450 686
225 20250401 151400 724409650 24500 24500 24500 24500 40
226 20250401 151300 723429650 24500 24500 24500 24500 0
227 20250401 151200 723429650 24500 24500 24550 24500 61
228 20250401 151100 721935100 24500 24500 24500 24500 13
229 20250401 151000 721616600 24500 24500 24500 24500 93
230 20250401 150900 719338100 24500 24500 24500 24500 33
231 20250401 150800 718529600 24500 24550 24550 24500 498
232 20250401 150700 706303750 24550 24500 24550 24500 71
233 20250401 150600 704560750 24550 24500 24550 24500 261
234 20250401 150500 698166200 24500 24500 24500 24500 1
235 20250401 150400 698141700 24500 24500 24500 24500 0
236 20250401 150300 698141700 24500 24500 24500 24500 14
237 20250401 150200 697798700 24500 24500 24500 24500 81
238 20250401 150100 695814200 24500 24550 24550 24500 63
239 20250401 150000 694268600 24600 24600 24600 24600 1
240 20250401 145900 694244000 24550 24550 24550 24550 1
241 20250401 145800 694219450 24550 24550 24550 24550 571
242 20250401 145700 680201400 24550 24550 24550 24550 21
243 20250401 145600 679685850 24550 24550 24550 24550 0
244 20250401 145500 679685850 24550 24550 24550 24550 11
245 20250401 145400 679415800 24550 24550 24550 24550 53
246 20250401 145300 678114650 24550 24550 24550 24550 1
247 20250401 145200 678090100 24550 24550 24550 24550 20
248 20250401 145100 677599100 24550 24550 24550 24550 1
249 20250401 145000 677574550 24550 24550 24550 24550 1
250 20250401 144900 677550000 24550 24575 24575 24550 31
251 20250401 144800 676788925 24600 24600 24600 24600 1
252 20250401 144700 676764325 24600 24550 24600 24550 6
253 20250401 144600 676616775 24600 24500 24600 24500 3
254 20250401 144500 676543175 24600 24600 24600 24600 3
255 20250401 144400 676469375 24550 24550 24550 24550 0
256 20250401 144300 676469375 24550 24550 24550 24550 1
257 20250401 144200 676444825 24550 24600 24600 24550 42
258 20250401 144100 675411675 24650 24600 24650 24600 4
259 20250401 144000 675313125 24600 24600 24600 24600 10
260 20250401 143900 675067125 24600 24600 24600 24600 10
261 20250401 143800 674821125 24600 24600 24600 24600 1
262 20250401 143700 674796525 24600 24600 24600 24600 1
263 20250401 143600 674771925 24600 24600 24600 24600 25
264 20250401 143500 674156925 24600 24600 24600 24600 21
265 20250401 143400 673640325 24600 24600 24600 24600 9
266 20250401 143300 673418925 24600 24600 24600 24600 1
267 20250401 143200 673394325 24600 24600 24600 24600 25
268 20250401 143100 672779325 24600 24600 24600 24600 2
269 20250401 143000 672730125 24600 24600 24600 24600 5
270 20250401 142900 672607125 24600 24600 24600 24600 0
271 20250401 142800 672607125 24600 24600 24600 24600 3
272 20250401 142700 672533325 24600 24600 24600 24600 75
273 20250401 142600 670688325 24650 24650 24650 24650 7
274 20250401 142500 670515775 24650 24650 24650 24650 0
275 20250401 142400 670515775 24650 24650 24650 24650 1
276 20250401 142300 670491125 24600 24600 24600 24600 101
277 20250401 142200 668006525 24600 24600 24600 24600 235
278 20250401 142100 662225525 24550 24550 24550 24500 239
279 20250401 142000 656361975 24600 24600 24600 24600 469
280 20250401 141900 644824575 24650 24600 24650 24600 12
281 20250401 141800 644529275 24600 24650 24650 24600 287
282 20250401 141700 637459725 24700 24700 24700 24700 4
283 20250401 141600 637360925 24700 24700 24700 24700 5
284 20250401 141500 637237425 24750 24700 24750 24700 146
285 20250401 141400 633631175 24700 24700 24700 24700 10
286 20250401 141300 633384175 24700 24700 24700 24700 9
287 20250401 141200 633161875 24700 24700 24700 24700 69
288 20250401 141100 631457575 24700 24700 24700 24700 0
289 20250401 141000 631457575 24700 24700 24700 24700 23
290 20250401 140900 630889475 24700 24700 24700 24700 0
291 20250401 140800 630889475 24700 24700 24700 24700 25
292 20250401 140700 630271975 24650 24650 24650 24650 0
293 20250401 140600 630271975 24650 24650 24650 24650 97
294 20250401 140500 627880925 24650 24600 24650 24600 233
295 20250401 140400 622137525 24600 24600 24600 24600 38
296 20250401 140300 621202725 24600 24600 24600 24600 10
297 20250401 140200 620956725 24600 24600 24600 24600 0
298 20250401 140100 620956725 24600 24600 24600 24600 41
299 20250401 140000 619948125 24650 24650 24650 24650 0
300 20250401 135900 619948125 24650 24650 24650 24650 3
301 20250401 135800 619874175 24650 24650 24650 24650 1
302 20250401 135700 619849525 24650 24650 24650 24600 173
303 20250401 135600 615585875 24650 24650 24650 24650 60
304 20250401 135500 614106875 24650 24650 24650 24600 7
305 20250401 135400 613934425 24600 24650 24650 24600 9
306 20250401 135300 613712975 24650 24650 24650 24650 27
307 20250401 135200 613047425 24700 24600 24700 24600 14
308 20250401 135100 612701725 24700 24700 24700 24700 0
309 20250401 135000 612701725 24700 24600 24700 24600 58
310 20250401 134900 611270075 24600 24600 24600 24600 0
311 20250401 134800 611270075 24600 24600 24600 24600 0
312 20250401 134700 611270075 24600 24600 24600 24600 0
313 20250401 134600 611270075 24600 24600 24600 24600 0
314 20250401 134500 611270075 24600 24600 24600 24600 0
315 20250401 134400 611270075 24600 24600 24600 24600 0
316 20250401 134300 611270075 24600 24600 24600 24600 0
317 20250401 134200 611270075 24600 24600 24600 24600 121
318 20250401 134100 608293475 24700 24650 24700 24650 23
319 20250401 134000 607726375 24650 24650 24650 24650 343
320 20250401 133900 599271425 24650 24650 24650 24650 0
321 20250401 133800 599271425 24650 24650 24650 24650 0
322 20250401 133700 599271425 24650 24650 24650 24650 0
323 20250401 133600 599271425 24650 24650 24650 24650 1
324 20250401 133500 599246775 24750 24750 24750 24750 6
325 20250401 133400 599098275 24750 24700 24750 24700 10
326 20250401 133300 598850825 24700 24700 24700 24700 1
327 20250401 133200 598826125 24700 24700 24700 24700 11
328 20250401 133100 598554425 24700 24700 24700 24700 95
329 20250401 133000 596207925 24700 24750 24750 24700 11
330 20250401 132900 595936175 24750 24750 24750 24750 5
331 20250401 132800 595812425 24750 24750 24750 24750 11
332 20250401 132700 595540175 24750 24750 24750 24750 77
333 20250401 132600 593634425 24750 24850 24900 24750 185
334 20250401 132500 589053725 24850 24800 24850 24750 125
335 20250401 132400 585957525 24800 24800 24800 24800 0
336 20250401 132300 585957525 24800 24800 24800 24800 17
337 20250401 132200 585535925 24850 24850 24850 24850 3
338 20250401 132100 585461375 24850 24850 24850 24850 6
339 20250401 132000 585312275 24850 24800 24850 24800 22
340 20250401 131900 584765925 24850 24800 24850 24800 25
341 20250401 131800 584145175 24800 24800 24800 24800 0
342 20250401 131700 584145175 24800 24800 24850 24800 173
343 20250401 131600 579854125 24800 24800 24800 24800 4
344 20250401 131500 579754925 24800 24750 24800 24750 65
345 20250401 131400 578145775 24650 24650 24650 24650 0
346 20250401 131300 578145775 24650 24650 24650 24650 0
347 20250401 131200 578145775 24650 24650 24650 24650 340
348 20250401 131100 569764775 24650 24650 24650 24600 6
349 20250401 131000 569616925 24650 24650 24650 24650 6
350 20250401 130900 569469025 24650 24650 24650 24650 10
351 20250401 130800 569222525 24600 24600 24650 24500 150
352 20250401 130700 565532925 24550 24750 24750 24550 146
353 20250401 130600 561938125 24750 24750 24750 24750 0
354 20250401 130500 561938125 24750 24750 24750 24750 0
355 20250401 130400 561938125 24750 24750 24750 24750 11
356 20250401 130300 561665875 24750 24750 24750 24750 2
357 20250401 130200 561616375 24700 24700 24700 24700 2
358 20250401 130100 561566975 24650 24650 24650 24650 0
359 20250401 130000 561566975 24650 24750 24750 24650 19
360 20250401 125900 561098025 24750 24750 24750 24750 5
361 20250401 125800 560974275 24750 24750 24750 24750 44
362 20250401 125700 559885275 24750 24650 24750 24650 116
363 20250401 125600 557025275 24700 24700 24700 24700 32
364 20250401 125500 556234875 24750 24750 24750 24750 0
365 20250401 125400 556234875 24750 24750 24750 24750 0
366 20250401 125300 556234875 24750 24750 24750 24750 0
367 20250401 125200 556234875 24750 24800 24800 24700 219
368 20250401 125100 550810075 24850 24850 24850 24850 0
369 20250401 125000 550810075 24850 24850 24850 24850 1
370 20250401 124900 550785225 24800 24900 24900 24800 76
371 20250401 124800 548900225 24750 24900 24900 24750 151
372 20250401 124700 545153825 25000 25000 25000 25000 0
373 20250401 124600 545153825 25000 25000 25000 25000 28
374 20250401 124500 544453825 25000 25000 25000 25000 0
375 20250401 124400 544453825 25000 25000 25000 24850 126
376 20250401 124300 541321825 25000 25000 25000 25000 0
377 20250401 124200 541321825 25000 25000 25000 25000 1
378 20250401 124100 541296825 24950 24950 24950 24950 77
379 20250401 124000 539375675 25000 24950 25000 24900 14
380 20250401 123900 539026825 24950 24950 25000 24900 86
381 20250401 123800 536882375 25000 24950 25000 24950 48
382 20250401 123700 535682425 24950 24900 24950 24900 59
383 20250401 123600 534212425 24900 24900 24900 24900 14
384 20250401 123500 533863825 24900 24900 24900 24900 0
385 20250401 123400 533863825 24900 24900 24900 24900 0
386 20250401 123300 533863825 24900 24900 24900 24900 0
387 20250401 123200 533863825 24900 24900 24900 24900 1
388 20250401 123100 533838925 24900 24900 24900 24900 0
389 20250401 123000 533838925 24900 24900 24900 24900 0
390 20250401 122900 533838925 24900 24850 24900 24850 162
391 20250401 122800 529811975 24850 24800 24850 24800 39
392 20250401 122700 528843775 24850 24850 24850 24850 2
393 20250401 122600 528794075 24850 24850 24850 24800 697
394 20250401 122500 511507625 24850 24850 24850 24850 0
395 20250401 122400 511507625 24850 24850 24850 24850 0
396 20250401 122300 511507625 24850 24850 24900 24850 46
397 20250401 122200 510363075 24800 24800 24800 24800 0
398 20250401 122100 510363075 24800 24800 24800 24800 141
399 20250401 122000 506866275 24800 24800 24800 24800 21
400 20250401 121900 506345475 24850 24850 24850 24850 0
401 20250401 121800 506345475 24850 24850 24850 24850 0
402 20250401 121700 506345475 24850 24850 24850 24850 0
403 20250401 121600 506345475 24850 24800 24850 24800 22
404 20250401 121500 505799225 24800 24800 24800 24800 9
405 20250401 121400 505576025 24900 24900 24900 24900 0
406 20250401 121300 505576025 24900 24900 24900 24900 0
407 20250401 121200 505576025 24900 24900 24900 24800 70
408 20250401 121100 503834025 25000 24900 25000 24850 71
409 20250401 121000 502067025 24850 24850 24850 24850 10
410 20250401 120900 501818525 24850 24850 24850 24850 0
411 20250401 120800 501818525 24850 24850 24850 24850 0
412 20250401 120700 501818525 24850 24900 24900 24850 4
413 20250401 120600 501718975 24900 24900 24900 24900 13
414 20250401 120500 501395275 24950 24950 24950 24950 0
415 20250401 120400 501395275 24950 24900 24950 24900 34
416 20250401 120300 500547625 24900 24900 24950 24900 315
417 20250401 120200 492703325 24850 24850 24850 24850 0
418 20250401 120100 492703325 24850 24850 24850 24850 206
419 20250401 120000 487584225 24850 24850 24850 24850 0
420 20250401 115900 487584225 24850 24850 24850 24850 0
421 20250401 115800 487584225 24850 24850 24850 24850 0
422 20250401 115700 487584225 24850 24850 24850 24850 0
423 20250401 115600 487584225 24850 24850 24850 24850 13
424 20250401 115500 487261175 24850 24850 24850 24850 1
425 20250401 115400 487236325 24900 24900 24950 24900 24
426 20250401 115300 486638675 24900 24950 24950 24900 23
427 20250401 115200 486065925 24950 24950 24950 24950 5
428 20250401 115100 485941175 24900 24900 24900 24900 0
429 20250401 115000 485941175 24900 24900 24900 24900 100
430 20250401 114900 483451175 24950 24950 24950 24950 53
431 20250401 114800 482128825 25000 25000 25000 25000 0
432 20250401 114700 482128825 25000 25000 25000 25000 0
433 20250401 114600 482128825 25000 24950 25000 24950 31
434 20250401 114500 481353925 25000 25000 25000 25000 0
435 20250401 114400 481353925 25000 25000 25000 25000 1
436 20250401 114300 481328925 24950 24950 24950 24950 0
437 20250401 114200 481328925 24950 24950 24950 24950 0
438 20250401 114100 481328925 24950 24950 24950 24950 152
439 20250401 114000 477536525 24950 24950 24950 24950 57
440 20250401 113900 476114375 24950 24950 24950 24950 100
441 20250401 113800 473619375 24950 24950 24950 24950 102
442 20250401 113700 471074475 24950 24950 24950 24950 0
443 20250401 113600 471074475 24950 24950 24950 24950 3
444 20250401 113500 470999625 24950 24950 24950 24950 100
445 20250401 113400 468504625 24950 25000 25000 24950 85
446 20250401 113300 466383625 25050 25000 25050 25000 5
447 20250401 113200 466258475 25000 25000 25050 25000 157
448 20250401 113100 462333425 25000 25000 25000 24950 120
449 20250401 113000 459334075 25000 25000 25000 25000 0
450 20250401 112900 459334075 25000 25000 25000 25000 5
451 20250401 112800 459209075 25000 25000 25050 25000 186
452 20250401 112700 454557425 25000 25000 25000 25000 30
453 20250401 112600 453807425 25000 25000 25000 25000 15
454 20250401 112500 453432425 25000 24950 25000 24950 82
455 20250401 112400 451382525 24950 24950 24950 24950 0
456 20250401 112300 451382525 24950 24950 24950 24950 2
457 20250401 112200 451332625 24900 24900 24900 24900 2
458 20250401 112100 451282825 24950 24950 24950 24950 14
459 20250401 112000 450933525 25000 24950 25000 24900 42
460 20250401 111900 449883725 24950 24950 24950 24900 192
461 20250401 111800 445095325 25000 25000 25000 25000 178
462 20250401 111700 440645325 25050 25050 25050 25050 0
463 20250401 111600 440645325 25050 25050 25050 25050 35
464 20250401 111500 439768575 25050 25050 25050 25050 8
465 20250401 111400 439568175 25050 25000 25050 25000 65
466 20250401 111300 437943025 25000 25000 25000 25000 57
467 20250401 111200 436518025 25000 24850 25000 24850 926
468 20250401 111100 413400525 24850 24850 24850 24850 0
469 20250401 111000 413400525 24850 24800 24850 24800 83
470 20250401 110900 411341975 24850 24850 24850 24850 2
471 20250401 110800 411292275 24850 24850 24850 24850 0
472 20250401 110700 411292275 24850 24850 24850 24850 57
473 20250401 110600 409875825 24900 24900 24900 24900 10
474 20250401 110500 409626825 24900 24900 24900 24900 3
475 20250401 110400 409552125 24850 24850 24850 24850 10
476 20250401 110300 409303625 24850 24900 24900 24850 21
477 20250401 110200 408781675 24900 24900 24900 24900 22
478 20250401 110100 408233875 24850 24800 24850 24800 66
479 20250401 110000 406594025 24900 24900 24900 24800 13
480 20250401 105900 406271325 24850 24900 24950 24850 256
481 20250401 105800 399903175 24900 24800 24900 24800 294
482 20250401 105700 392599375 24800 24800 24800 24800 42
483 20250401 105600 391557775 24850 24850 24850 24850 3
484 20250401 105500 391483225 24850 24850 24850 24650 108
485 20250401 105400 388800425 24850 24700 24850 24650 368
486 20250401 105300 379690575 24650 24650 24650 24650 12
487 20250401 105200 379394775 24650 24550 24650 24500 126
488 20250401 105100 376304325 24550 24675 24675 24550 156
489 20250401 105000 372470600 24600 24550 24600 24550 16
490 20250401 104900 372077250 24750 24750 24750 24750 6
491 20250401 104800 371928750 24750 24750 24750 24750 72
492 20250401 104700 370146750 24700 24550 24700 24550 37
493 20250401 104600 369234350 24550 24700 24700 24550 222
494 20250401 104500 363770000 24700 24500 24750 24500 44
495 20250401 104400 362682650 24650 24650 24650 24650 2
496 20250401 104300 362633350 24650 24550 24700 24550 164
497 20250401 104200 358598850 24550 24500 24550 24500 37
498 20250401 104100 357691250 24500 24550 24550 24500 17
499 20250401 104000 357274650 24550 24550 24550 24550 13
500 20250401 103900 356955500 24550 24500 24550 24400 267
501 20250401 103800 350419550 24550 24550 24550 24550 0
502 20250401 103700 350419550 24550 24500 24550 24500 46
503 20250401 103600 349291200 24500 24500 24500 24500 0
504 20250401 103500 349291200 24500 24500 24500 24500 2
505 20250401 103400 349242200 24500 24500 24500 24500 13
506 20250401 103300 348923700 24500 24550 24550 24500 13
507 20250401 103200 348605050 24550 24550 24550 24550 10
508 20250401 103100 348359550 24550 24550 24550 24550 10
509 20250401 103000 348114050 24550 24550 24550 24550 6
510 20250401 102900 347966750 24550 24550 24550 24550 7
511 20250401 102800 347794900 24550 24450 24550 24450 226
512 20250401 102700 342267300 24450 24500 24500 24450 127
513 20250401 102600 339161950 24500 24400 24500 24400 276
514 20250401 102500 332419300 24400 24400 24400 24400 1
515 20250401 102400 332394900 24450 24450 24450 24450 3
516 20250401 102300 332321550 24550 24500 24550 24500 9
517 20250401 102200 332100700 24500 24500 24500 24500 3
518 20250401 102100 332027200 24500 24500 24500 24450 77
519 20250401 102000 330143200 24450 24700 24700 24400 494
520 20250401 101900 318011200 24700 24700 24700 24700 6
521 20250401 101800 317863000 24700 24700 24700 24700 14
522 20250401 101700 317517200 24650 24600 24650 24600 33
523 20250401 101600 316703850 24650 24600 24650 24600 41
524 20250401 101500 315694400 24600 24650 24650 24600 161
525 20250401 101400 311731800 24750 24600 24750 24600 284
526 20250401 101300 304733600 24600 24500 24650 24500 256
527 20250401 101200 298446050 24650 24500 24650 24500 244
528 20250401 101100 292453500 24500 24450 24500 24450 68
529 20250401 101000 290787550 24450 24400 24450 24400 18
530 20250401 100900 290347550 24400 24400 24400 24400 2
531 20250401 100800 290298750 24350 24350 24350 24350 25
532 20250401 100700 289690000 24350 24400 24400 24250 163
533 20250401 100600 285736900 24400 24350 24400 24350 75
534 20250401 100500 283910550 24300 24300 24300 24300 40
535 20250401 100400 282938550 24300 24250 24300 24250 8
536 20250401 100300 282744350 24250 24200 24250 24100 240
537 20250401 100200 276947500 24200 24200 24250 24200 35
538 20250401 100100 276100400 24200 24250 24250 24200 26
539 20250401 100000 275470400 24200 24200 24200 24200 16
540 20250401 095900 275083200 24200 24200 24200 24200 30
541 20250401 095800 274357200 24200 24250 24250 24200 7
542 20250401 095700 274187600 24250 24250 24250 24250 10
543 20250401 095600 273945100 24250 24250 24250 24250 7
544 20250401 095500 273775350 24250 24200 24250 24200 727
545 20250401 095400 256178700 24250 24250 24250 24250 0
546 20250401 095300 256178700 24250 24200 24250 24200 73
547 20250401 095200 254412050 24300 24300 24300 24300 21
548 20250401 095100 253901750 24250 24400 24400 24250 111
549 20250401 095000 251204650 24400 24400 24400 24400 52
550 20250401 094900 249935850 24400 24250 24400 24250 3
551 20250401 094800 249862950 24200 24300 24350 24200 437
552 20250401 094700 239273650 24350 24350 24350 24350 56
553 20250401 094600 237910050 24350 24250 24350 24250 64
554 20250401 094500 236352300 24300 24250 24300 24250 92
555 20250401 094400 234121200 24300 24300 24300 24300 0
556 20250401 094300 234121200 24300 24300 24300 24300 1
557 20250401 094200 234096900 24250 24250 24250 24250 0
558 20250401 094100 234096900 24250 24350 24350 24250 127
559 20250401 094000 231012700 24350 24350 24350 24350 10
560 20250401 093900 230769200 24350 24350 24350 24350 12
561 20250401 093800 230477000 24350 24350 24350 24300 18
562 20250401 093700 230039000 24300 24250 24300 24250 35
563 20250401 093600 229189000 24250 24250 24250 24250 177
564 20250401 093500 224896750 24200 24250 24250 24200 1286
565 20250401 093400 193720200 24250 24250 24300 24250 179
566 20250401 093300 189373600 24300 24300 24300 24250 122
567 20250401 093200 186410650 24300 24325 24325 24300 482
568 20250401 093100 174698000 24350 24350 24350 24300 251
569 20250401 093000 168595550 24350 24350 24350 24350 0
570 20250401 092900 168595550 24350 24350 24350 24300 179
571 20250401 092800 164243750 24350 24400 24400 24300 552
572 20250401 092700 150809600 24500 24500 24500 24400 781
573 20250401 092600 131704050 24650 24600 24650 24600 100
574 20250401 092500 129243850 24600 24550 24600 24550 29
575 20250401 092400 128531850 24600 24700 24700 24550 83
576 20250401 092300 126492300 24700 24700 24700 24700 15
577 20250401 092200 126121800 24700 24750 24750 24600 339
578 20250401 092100 117758500 24700 24700 24700 24700 0
579 20250401 092000 117758500 24700 24700 24700 24700 50
580 20250401 091900 116523500 24750 24750 24750 24750 40
581 20250401 091800 115533500 24850 24800 24850 24800 55
582 20250401 091700 114166950 24750 24750 24750 24750 30
583 20250401 091600 113424450 24850 24850 24850 24750 97
584 20250401 091500 111017450 24850 24850 24850 24850 0
585 20250401 091400 111017450 24850 24850 24850 24850 230
586 20250401 091300 105301950 24850 24900 24900 24850 17
587 20250401 091200 104879250 24900 24800 24900 24800 533
588 20250401 091100 91634000 24850 24850 24850 24700 11
589 20250401 091000 91360800 24850 24700 24850 24700 246
590 20250401 090900 85260350 24800 24800 24800 24700 32
591 20250401 090800 84468650 24800 24800 24800 24700 253
592 20250401 090700 78210800 24800 24550 24800 24550 157
593 20250401 090600 74336350 24750 24550 24750 24550 24
594 20250401 090500 73743750 24550 24650 24950 24450 491
595 20250401 090400 61612600 24650 24550 24650 24500 128
596 20250401 090300 58461800 24400 24450 24500 24400 280
597 20250401 090200 51612350 24450 24500 24600 24450 349
598 20250401 090100 43044700 24650 24750 24750 24450 731
599 20250401 090000 25057550 24900 24500 24900 24500 1022

1
006110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,4206,14711916,110407500,386187795000,0.03
20250327,4206,14711916,116085600,406048881600,0.03
20250326,4207,14711916,119899500,419289606000,0.03
20250325,4207,14711916,118637400,414876031200,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 4206 14711916 110407500 386187795000 0.03
3 20250327 4206 14711916 116085600 406048881600 0.03
4 20250326 4207 14711916 119899500 419289606000 0.03
5 20250325 4207 14711916 118637400 414876031200 0.03