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
006120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,638435050,39450,39450,39450,39450,103
20250401,185600,638435050,39450,39450,39450,39450,0
20250401,185500,638435050,39450,39450,39450,39450,0
20250401,185400,638435050,39450,39450,39450,39450,0
20250401,185300,638435050,39450,39450,39450,39450,0
20250401,185200,638435050,39450,39450,39450,39450,0
20250401,185100,638435050,39450,39450,39450,39450,0
20250401,185000,638435050,39450,39450,39450,39450,0
20250401,184900,638435050,39450,39450,39450,39450,0
20250401,184800,638435050,39450,39450,39450,39450,0
20250401,184700,638435050,39450,39450,39450,39450,0
20250401,184600,638435050,39450,39450,39450,39450,0
20250401,184500,638435050,39450,39450,39450,39450,0
20250401,184400,638435050,39450,39450,39450,39450,0
20250401,184300,638435050,39450,39450,39450,39450,0
20250401,184200,638435050,39450,39450,39450,39450,0
20250401,184100,638435050,39450,39450,39450,39450,0
20250401,184000,638435050,39450,39450,39450,39450,0
20250401,183900,638435050,39450,39450,39450,39450,0
20250401,183800,638435050,39450,39450,39450,39450,0
20250401,183700,638435050,39450,39450,39450,39450,0
20250401,183600,638435050,39450,39450,39450,39450,0
20250401,183500,638435050,39450,39450,39450,39450,0
20250401,183400,638435050,39450,39450,39450,39450,0
20250401,183300,638435050,39450,39450,39450,39450,0
20250401,183200,638435050,39450,39450,39450,39450,0
20250401,183100,638435050,39450,39450,39450,39450,0
20250401,183000,638435050,39450,39450,39450,39450,0
20250401,182900,638435050,39450,39450,39450,39450,0
20250401,182800,638435050,39450,39450,39450,39450,0
20250401,182700,638435050,39450,39450,39450,39450,103
20250401,182600,638435050,39450,39450,39450,39450,0
20250401,182500,638435050,39450,39450,39450,39450,0
20250401,182400,638435050,39450,39450,39450,39450,0
20250401,182300,638435050,39450,39450,39450,39450,0
20250401,182200,638435050,39450,39450,39450,39450,0
20250401,182100,638435050,39450,39450,39450,39450,0
20250401,182000,638435050,39450,39450,39450,39450,0
20250401,181900,638435050,39450,39450,39450,39450,0
20250401,181800,638435050,39450,39450,39450,39450,0
20250401,181700,638435050,39450,39450,39450,39450,0
20250401,181600,638435050,39450,39450,39450,39450,0
20250401,181500,638435050,39450,39450,39450,39450,0
20250401,181400,638435050,39450,39450,39450,39450,0
20250401,181300,638435050,39450,39450,39450,39450,0
20250401,181200,638435050,39450,39450,39450,39450,0
20250401,181100,638435050,39450,39450,39450,39450,0
20250401,181000,638435050,39450,39450,39450,39450,0
20250401,180900,638435050,39450,39450,39450,39450,0
20250401,180800,638435050,39450,39450,39450,39450,0
20250401,180700,638435050,39450,39450,39450,39450,0
20250401,180600,638435050,39450,39450,39450,39450,0
20250401,180500,638435050,39450,39450,39450,39450,0
20250401,180400,638435050,39450,39450,39450,39450,0
20250401,180300,638435050,39450,39450,39450,39450,0
20250401,180200,638435050,39450,39450,39450,39450,0
20250401,180100,638435050,39450,39450,39450,39450,0
20250401,180000,638435050,39450,39450,39450,39450,0
20250401,175900,638435050,39450,39450,39450,39450,0
20250401,175800,638435050,39450,39450,39450,39450,0
20250401,175700,638435050,39450,39450,39450,39450,103
20250401,175600,638435050,39450,39450,39450,39450,0
20250401,175500,638435050,39450,39450,39450,39450,0
20250401,175400,638435050,39450,39450,39450,39450,0
20250401,175300,638435050,39450,39450,39450,39450,0
20250401,175200,638435050,39450,39450,39450,39450,0
20250401,175100,638435050,39450,39450,39450,39450,0
20250401,175000,638435050,39450,39450,39450,39450,0
20250401,174900,638435050,39450,39450,39450,39450,0
20250401,174800,638435050,39450,39450,39450,39450,0
20250401,174700,638435050,39450,39450,39450,39450,0
20250401,174600,638435050,39450,39450,39450,39450,0
20250401,174500,638435050,39450,39450,39450,39450,0
20250401,174400,638435050,39450,39450,39450,39450,0
20250401,174300,638435050,39450,39450,39450,39450,0
20250401,174200,638435050,39450,39450,39450,39450,0
20250401,174100,638435050,39450,39450,39450,39450,0
20250401,174000,638435050,39450,39450,39450,39450,0
20250401,173900,638435050,39450,39450,39450,39450,0
20250401,173800,638435050,39450,39450,39450,39450,0
20250401,173700,638435050,39450,39450,39450,39450,0
20250401,173600,638435050,39450,39450,39450,39450,0
20250401,173500,638435050,39450,39450,39450,39450,0
20250401,173400,638435050,39450,39450,39450,39450,0
20250401,173300,638435050,39450,39450,39450,39450,0
20250401,173200,638435050,39450,39450,39450,39450,0
20250401,173100,638435050,39450,39450,39450,39450,0
20250401,173000,638435050,39450,39450,39450,39450,0
20250401,172900,638435050,39450,39450,39450,39450,0
20250401,172800,638435050,39450,39450,39450,39450,0
20250401,172700,638435050,39450,39450,39450,39450,103
20250401,172600,638435050,39450,39450,39450,39450,0
20250401,172500,638435050,39450,39450,39450,39450,0
20250401,172400,638435050,39450,39450,39450,39450,0
20250401,172300,638435050,39450,39450,39450,39450,0
20250401,172200,638435050,39450,39450,39450,39450,0
20250401,172100,638435050,39450,39450,39450,39450,0
20250401,172000,638435050,39450,39450,39450,39450,0
20250401,171900,638435050,39450,39450,39450,39450,0
20250401,171800,638435050,39450,39450,39450,39450,0
20250401,171700,638435050,39450,39450,39450,39450,0
20250401,171600,638435050,39450,39450,39450,39450,0
20250401,171500,638435050,39450,39450,39450,39450,0
20250401,171400,638435050,39450,39450,39450,39450,0
20250401,171300,638435050,39450,39450,39450,39450,0
20250401,171200,638435050,39450,39450,39450,39450,0
20250401,171100,638435050,39450,39450,39450,39450,0
20250401,171000,638435050,39450,39450,39450,39450,0
20250401,170900,638435050,39450,39450,39450,39450,0
20250401,170800,638435050,39450,39450,39450,39450,0
20250401,170700,638435050,39450,39450,39450,39450,0
20250401,170600,638435050,39450,39450,39450,39450,0
20250401,170500,638435050,39450,39450,39450,39450,0
20250401,170400,638435050,39450,39450,39450,39450,0
20250401,170300,638435050,39450,39450,39450,39450,0
20250401,170200,638435050,39450,39450,39450,39450,0
20250401,170100,638435050,39450,39450,39450,39450,0
20250401,170000,638435050,39450,39450,39450,39450,0
20250401,165900,638435050,39450,39450,39450,39450,0
20250401,165800,638435050,39450,39450,39450,39450,0
20250401,165700,638435050,39450,39450,39450,39450,103
20250401,165600,638435050,39450,39450,39450,39450,0
20250401,165500,638435050,39450,39450,39450,39450,0
20250401,165400,638435050,39450,39450,39450,39450,0
20250401,165300,638435050,39450,39450,39450,39450,0
20250401,165200,638435050,39450,39450,39450,39450,0
20250401,165100,638435050,39450,39450,39450,39450,0
20250401,165000,638435050,39450,39450,39450,39450,0
20250401,164900,638435050,39450,39450,39450,39450,0
20250401,164800,638435050,39450,39450,39450,39450,0
20250401,164700,638435050,39450,39450,39450,39450,0
20250401,164600,638435050,39450,39450,39450,39450,0
20250401,164500,638435050,39450,39450,39450,39450,0
20250401,164400,638435050,39450,39450,39450,39450,0
20250401,164300,638435050,39450,39450,39450,39450,0
20250401,164200,638435050,39450,39450,39450,39450,0
20250401,164100,638435050,39450,39450,39450,39450,0
20250401,164000,638435050,39450,39450,39450,39450,0
20250401,163900,638435050,39450,39450,39450,39450,0
20250401,163800,638435050,39450,39450,39450,39450,0
20250401,163700,638435050,39450,39450,39450,39450,0
20250401,163600,638435050,39450,39450,39450,39450,0
20250401,163500,638435050,39450,39450,39450,39450,0
20250401,163400,638435050,39450,39450,39450,39450,0
20250401,163300,638435050,39450,39450,39450,39450,0
20250401,163200,638435050,39450,39450,39450,39450,0
20250401,163100,638435050,39450,39450,39450,39450,0
20250401,163000,638435050,39450,39450,39450,39450,0
20250401,162900,638435050,39450,39450,39450,39450,0
20250401,162800,638435050,39450,39450,39450,39450,0
20250401,162700,638435050,39450,39450,39450,39450,103
20250401,162600,638435050,39450,39450,39450,39450,0
20250401,162500,638435050,39450,39450,39450,39450,0
20250401,162400,638435050,39450,39450,39450,39450,0
20250401,162300,638435050,39450,39450,39450,39450,0
20250401,162200,638435050,39450,39450,39450,39450,0
20250401,162100,638435050,39450,39450,39450,39450,0
20250401,162000,638435050,39450,39450,39450,39450,0
20250401,161900,638435050,39450,39450,39450,39450,0
20250401,161800,638435050,39450,39450,39450,39450,0
20250401,161700,638435050,39450,39450,39450,39450,0
20250401,161600,638435050,39450,39450,39450,39450,0
20250401,161500,638435050,39450,39450,39450,39450,0
20250401,161400,638435050,39450,39450,39450,39450,0
20250401,161300,638435050,39450,39450,39450,39450,0
20250401,161200,638435050,39450,39450,39450,39450,0
20250401,161100,638435050,39450,39450,39450,39450,0
20250401,161000,638435050,39450,39450,39450,39450,0
20250401,160900,638435050,39450,39450,39450,39450,0
20250401,160800,638435050,39450,39450,39450,39450,0
20250401,160700,638435050,39450,39450,39450,39450,0
20250401,160600,638435050,39450,39450,39450,39450,0
20250401,160500,638435050,39450,39450,39450,39450,0
20250401,160400,638435050,39450,39450,39450,39450,0
20250401,160300,638435050,39450,39450,39450,39450,0
20250401,160200,638435050,39450,39450,39450,39450,0
20250401,160100,638435050,39450,39450,39450,39450,0
20250401,160000,638435050,39450,39450,39450,39450,0
20250401,155900,638435050,39450,39450,39450,39450,0
20250401,155800,638435050,39450,39450,39450,39450,0
20250401,155700,638435050,39450,39450,39450,39450,103
20250401,155600,638435050,39450,39450,39450,39450,0
20250401,155500,638435050,39450,39450,39450,39450,0
20250401,155400,638435050,39450,39450,39450,39450,0
20250401,155300,638435050,39450,39450,39450,39450,0
20250401,155200,638435050,39450,39450,39450,39450,0
20250401,155100,638435050,39450,39450,39450,39450,0
20250401,155000,638435050,39450,39450,39450,39450,0
20250401,154900,638435050,39450,39450,39450,39450,0
20250401,154800,638435050,39450,39450,39450,39450,0
20250401,154700,638435050,39450,39450,39450,39450,0
20250401,154600,638435050,39450,39450,39450,39450,0
20250401,154500,638435050,39450,39450,39450,39450,0
20250401,154400,638435050,39450,39450,39450,39450,0
20250401,154300,638435050,39450,39450,39450,39450,0
20250401,154200,638435050,39450,39450,39450,39450,0
20250401,154100,638435050,39450,39450,39450,39450,0
20250401,154000,638435050,39450,39450,39450,39450,0
20250401,153900,638435050,39450,39450,39450,39450,0
20250401,153800,638435050,39450,39450,39450,39450,0
20250401,153700,638435050,39450,39450,39450,39450,0
20250401,153600,638435050,39450,39450,39450,39450,0
20250401,153500,638435050,39450,39450,39450,39450,0
20250401,153400,638435050,39450,39450,39450,39450,0
20250401,153300,638435050,39450,39450,39450,39450,0
20250401,153200,638435050,39450,39450,39450,39450,0
20250401,153100,638435050,39450,39450,39450,39450,0
20250401,153000,638435050,39450,39450,39450,39450,103
20250401,152900,634371700,39450,39450,39450,39450,0
20250401,152800,634371700,39450,39450,39450,39450,0
20250401,152700,634371700,39450,39450,39450,39450,0
20250401,152600,634371700,39450,39450,39450,39450,0
20250401,152500,634371700,39450,39450,39450,39450,0
20250401,152400,634371700,39450,39450,39450,39450,0
20250401,152300,634371700,39450,39450,39450,39450,0
20250401,152200,634371700,39450,39450,39450,39450,0
20250401,152100,634371700,39450,39450,39450,39450,0
20250401,152000,634371700,39450,39450,39450,39450,0
20250401,151900,634371700,39450,39450,39450,39450,10
20250401,151800,633977200,39450,39250,39450,39250,157
20250401,151700,627805350,39200,39200,39200,39200,0
20250401,151600,627805350,39200,39200,39200,39200,2
20250401,151500,627726950,39250,39250,39250,39250,0
20250401,151400,627726950,39250,39250,39250,39250,0
20250401,151300,627726950,39250,39250,39250,39250,0
20250401,151200,627726950,39250,39250,39250,39250,0
20250401,151100,627726950,39250,39250,39250,39250,0
20250401,151000,627726950,39250,39250,39250,39250,0
20250401,150900,627726950,39250,39200,39250,39200,103
20250401,150800,623684250,39200,39200,39200,39200,17
20250401,150700,623017850,39200,39100,39200,39100,513
20250401,150600,602943400,39200,39200,39200,39200,0
20250401,150500,602943400,39200,39200,39200,39200,0
20250401,150400,602943400,39200,39200,39200,39200,117
20250401,150300,598357000,39200,39350,39350,39150,607
20250401,150200,574571650,39350,39450,39450,39350,970
20250401,150100,536356250,39450,39550,39550,39450,626
20250401,150000,511603450,39700,39700,39700,39700,0
20250401,145900,511603450,39700,39700,39700,39700,202
20250401,145800,503584050,39650,39600,39650,39600,215
20250401,145700,495060000,39600,39600,39600,39600,614
20250401,145600,470745600,39700,39700,39700,39700,180
20250401,145500,463599600,39600,39700,39700,39550,461
20250401,145400,445312550,39600,39550,39650,39550,263
20250401,145300,434891600,39500,39600,39600,39500,104
20250401,145200,430777300,39600,39600,39600,39550,113
20250401,145100,426302900,39600,39550,39600,39550,331
20250401,145000,413196850,39600,39600,39600,39600,0
20250401,144900,413196850,39600,39600,39600,39600,0
20250401,144800,413196850,39600,39600,39600,39600,100
20250401,144700,409236850,39500,39600,39600,39500,220
20250401,144600,400527850,39550,39550,39550,39550,30
20250401,144500,399341350,39550,39450,39550,39450,35
20250401,144400,397958150,39400,39400,39400,39400,7
20250401,144300,397682350,39450,39550,39550,39450,51
20250401,144200,395665400,39550,39500,39550,39500,272
20250401,144100,384908150,39450,39450,39450,39450,57
20250401,144000,382659500,39500,39450,39500,39450,259
20250401,143900,372438400,39350,39350,39350,39350,50
20250401,143800,370470900,39550,39400,39550,39350,180
20250401,143700,363362300,39400,39400,39400,39400,1
20250401,143600,363322900,39500,39400,39500,39400,142
20250401,143500,357721400,39400,39400,39400,39400,128
20250401,143400,352678200,39450,39400,39450,39350,188
20250401,143300,345277700,39350,39300,39350,39300,166
20250401,143200,338745900,39300,39300,39300,39300,0
20250401,143100,338745900,39300,39300,39300,39300,50
20250401,143000,336780900,39300,39350,39350,39300,100
20250401,142900,332848400,39350,39300,39350,39300,215
20250401,142800,324398150,39250,39250,39300,39250,9
20250401,142700,324044850,39250,39200,39250,39200,242
20250401,142600,314547400,39200,39200,39200,39200,0
20250401,142500,314547400,39200,39200,39200,39200,81
20250401,142400,311372200,39250,39250,39250,39250,50
20250401,142300,309409700,39200,39150,39200,39150,252
20250401,142200,299531400,39200,39150,39200,39150,2
20250401,142100,299453050,39300,39200,39300,39200,146
20250401,142000,293729700,39150,39100,39150,39100,60
20250401,141900,291381800,39100,39100,39100,39100,0
20250401,141800,291381800,39100,39000,39100,39000,270
20250401,141700,280845800,39000,39000,39000,39000,100
20250401,141600,276945800,39100,39100,39100,39100,90
20250401,141500,273426800,39100,38950,39100,38950,18
20250401,141400,272725100,39000,39000,39000,39000,0
20250401,141300,272725100,39000,38950,39000,38950,110
20250401,141200,268435950,38900,38900,38900,38900,7
20250401,141100,268163650,38950,38950,38950,38950,0
20250401,141000,268163650,38950,38900,38950,38900,21
20250401,140900,267346700,39000,39000,39000,39000,30
20250401,140800,266176700,38950,38950,38950,38950,20
20250401,140700,265397700,38900,38900,38900,38900,0
20250401,140600,265397700,38900,38900,38900,38900,8
20250401,140500,265086500,39000,39000,39000,39000,0
20250401,140400,265086500,39000,39000,39000,39000,0
20250401,140300,265086500,39000,39000,39000,39000,6
20250401,140200,264852500,39000,39000,39000,39000,0
20250401,140100,264852500,39000,39050,39050,39000,25
20250401,140000,263877250,39050,39000,39050,39000,120
20250401,135900,259195000,38950,38950,38950,38950,29
20250401,135800,258065450,38950,38950,38950,38950,7
20250401,135700,257792800,38950,38950,38950,38950,0
20250401,135600,257792800,38950,38950,38950,38950,7
20250401,135500,257520150,38950,38950,38950,38950,8
20250401,135400,257208550,39050,39050,39050,39050,0
20250401,135300,257208550,39050,39050,39050,39050,0
20250401,135200,257208550,39050,39050,39050,39050,0
20250401,135100,257208550,39050,39050,39050,39050,0
20250401,135000,257208550,39050,38950,39050,38950,101
20250401,134900,253272000,38800,38800,38800,38800,57
20250401,134800,251060400,38850,38850,38850,38850,0
20250401,134700,251060400,38850,38850,38850,38850,0
20250401,134600,251060400,38850,38950,38950,38850,99
20250401,134500,247209100,39000,38950,39000,38950,106
20250401,134400,243075350,38950,38950,38950,38950,0
20250401,134300,243075350,38950,38950,38950,38950,0
20250401,134200,243075350,38950,38950,38950,38950,6
20250401,134100,242841650,39000,39000,39000,39000,10
20250401,134000,242451650,38950,39000,39000,38950,111
20250401,133900,238123000,39000,38975,39025,38975,111
20250401,133800,233794150,38950,38950,38950,38950,0
20250401,133700,233794150,38950,38950,38950,38950,7
20250401,133600,233521500,39000,39000,39000,39000,0
20250401,133500,233521500,39000,38950,39000,38950,93
20250401,133400,229896650,39000,39000,39000,39000,0
20250401,133300,229896650,39000,39000,39000,39000,0
20250401,133200,229896650,39000,39000,39000,39000,0
20250401,133100,229896650,39000,39000,39000,39000,0
20250401,133000,229896650,39000,38950,39000,38950,340
20250401,132900,216637050,38950,38950,38950,38950,20
20250401,132800,215858050,38950,38950,38950,38950,0
20250401,132700,215858050,38950,38950,38950,38950,50
20250401,132600,213910550,38950,38950,38950,38950,0
20250401,132500,213910550,38950,38950,38950,38950,32
20250401,132400,212664150,38850,38900,38900,38850,45
20250401,132300,210913700,38900,38900,38900,38900,0
20250401,132200,210913700,38900,38900,38900,38900,0
20250401,132100,210913700,38900,38900,38900,38900,7
20250401,132000,210641400,38900,38900,38900,38900,70
20250401,131900,207918400,38850,38900,38900,38850,23
20250401,131800,207024450,38900,38900,38900,38900,0
20250401,131700,207024450,38900,38850,38900,38850,74
20250401,131600,204147400,38850,38850,38850,38850,30
20250401,131500,202981900,38900,38850,38900,38850,52
20250401,131400,200960150,38800,38800,38800,38800,0
20250401,131300,200960150,38800,38850,38850,38800,33
20250401,131200,199678400,38850,38850,38850,38850,0
20250401,131100,199678400,38850,38800,38850,38800,112
20250401,131000,195330150,38750,38750,38750,38750,33
20250401,130900,194051400,38700,38650,38750,38650,52
20250401,130800,192038450,38700,38650,38700,38650,49
20250401,130700,190142500,38700,38700,38700,38700,0
20250401,130600,190142500,38700,38700,38700,38700,0
20250401,130500,190142500,38700,38650,38700,38650,36
20250401,130400,188749800,38600,38600,38600,38600,4
20250401,130300,188595400,38600,38550,38600,38550,41
20250401,130200,187013150,38550,38550,38550,38550,0
20250401,130100,187013150,38550,38550,38550,38550,26
20250401,130000,186010850,38550,38550,38550,38550,7
20250401,125900,185741000,38550,38550,38550,38550,21
20250401,125800,184931450,38500,38500,38500,38500,10
20250401,125700,184546450,38500,38500,38500,38500,76
20250401,125600,181620450,38450,38450,38450,38450,0
20250401,125500,181620450,38450,38450,38450,38450,36
20250401,125400,180236250,38500,38500,38500,38500,0
20250401,125300,180236250,38500,38500,38500,38500,0
20250401,125200,180236250,38500,38500,38500,38500,20
20250401,125100,179466250,38500,38500,38500,38500,0
20250401,125000,179466250,38500,38400,38500,38400,110
20250401,124900,175239350,38350,38350,38350,38350,6
20250401,124800,175009250,38400,38400,38400,38400,1
20250401,124700,174970850,38350,38350,38350,38350,0
20250401,124600,174970850,38350,38350,38350,38350,0
20250401,124500,174970850,38350,38350,38350,38350,32
20250401,124400,173743650,38200,38250,38250,38200,232
20250401,124300,164878300,38350,38350,38350,38300,111
20250401,124200,160624250,38350,38350,38350,38350,0
20250401,124100,160624250,38350,38350,38350,38350,7
20250401,124000,160355800,38400,38400,38400,38400,0
20250401,123900,160355800,38400,38400,38400,38400,9
20250401,123800,160010200,38400,38400,38400,38400,0
20250401,123700,160010200,38400,38400,38400,38400,0
20250401,123600,160010200,38400,38400,38400,38400,8
20250401,123500,159703000,38400,38400,38400,38400,0
20250401,123400,159703000,38400,38400,38400,38400,0
20250401,123300,159703000,38400,38350,38400,38350,18
20250401,123200,159012150,38350,38350,38350,38350,0
20250401,123100,159012150,38350,38350,38350,38350,0
20250401,123000,159012150,38350,38350,38350,38350,0
20250401,122900,159012150,38350,38350,38350,38350,0
20250401,122800,159012150,38350,38300,38350,38300,142
20250401,122700,153566700,38300,38300,38300,38300,0
20250401,122600,153566700,38300,38300,38300,38300,0
20250401,122500,153566700,38300,38200,38300,38150,67
20250401,122400,151009500,38250,38300,38300,38200,451
20250401,122300,133760300,38350,38350,38350,38350,6
20250401,122200,133530200,38350,38350,38350,38350,9
20250401,122100,133185050,38350,38350,38350,38350,0
20250401,122000,133185050,38350,38350,38350,38350,0
20250401,121900,133185050,38350,38350,38350,38300,235
20250401,121800,124183350,38400,38350,38400,38350,8
20250401,121700,123876500,38400,38400,38400,38400,0
20250401,121600,123876500,38400,38400,38400,38400,0
20250401,121500,123876500,38400,38350,38400,38350,27
20250401,121400,122840000,38400,38400,38400,38400,0
20250401,121300,122840000,38400,38400,38400,38400,0
20250401,121200,122840000,38400,38400,38400,38400,3
20250401,121100,122724800,38400,38400,38400,38400,7
20250401,121000,122456000,38400,38400,38400,38400,0
20250401,120900,122456000,38400,38400,38400,38400,0
20250401,120800,122456000,38400,38400,38400,38400,0
20250401,120700,122456000,38400,38400,38400,38400,7
20250401,120600,122187200,38400,38400,38400,38400,0
20250401,120500,122187200,38400,38400,38400,38400,0
20250401,120400,122187200,38400,38400,38400,38400,11
20250401,120300,121764800,38400,38400,38400,38400,0
20250401,120200,121764800,38400,38400,38400,38400,4
20250401,120100,121611200,38400,38400,38400,38400,0
20250401,120000,121611200,38400,38400,38400,38400,0
20250401,115900,121611200,38400,38400,38400,38400,6
20250401,115800,121380800,38450,38450,38450,38450,0
20250401,115700,121380800,38450,38450,38450,38450,0
20250401,115600,121380800,38450,38400,38450,38300,224
20250401,115500,112797650,38500,38450,38500,38450,4
20250401,115400,112643700,38500,38450,38500,38450,8
20250401,115300,112336050,38500,38500,38500,38500,0
20250401,115200,112336050,38500,38450,38500,38450,18
20250401,115100,111643100,38450,38450,38450,38450,7
20250401,115000,111373950,38450,38450,38450,38450,0
20250401,114900,111373950,38450,38450,38450,38450,0
20250401,114800,111373950,38450,38450,38450,38450,7
20250401,114700,111104800,38500,38500,38500,38500,1
20250401,114600,111066300,38450,38400,38450,38400,61
20250401,114500,108721150,38400,38400,38400,38400,0
20250401,114400,108721150,38400,38400,38400,38400,0
20250401,114300,108721150,38400,38400,38400,38400,7
20250401,114200,108452350,38400,38400,38400,38400,0
20250401,114100,108452350,38400,38400,38400,38400,0
20250401,114000,108452350,38400,38400,38400,38300,51
20250401,113900,106496450,38400,38400,38400,38400,0
20250401,113800,106496450,38400,38400,38400,38400,6
20250401,113700,106266050,38450,38450,38450,38450,1
20250401,113600,106227600,38450,38450,38450,38450,0
20250401,113500,106227600,38450,38450,38450,38450,9
20250401,113400,105881550,38450,38450,38450,38450,0
20250401,113300,105881550,38450,38450,38450,38450,0
20250401,113200,105881550,38450,38450,38450,38450,3
20250401,113100,105766200,38450,38450,38450,38450,32
20250401,113000,104535800,38400,38400,38400,38400,6
20250401,112900,104305400,38400,38400,38400,38400,0
20250401,112800,104305400,38400,38400,38400,38400,0
20250401,112700,104305400,38400,38350,38400,38350,45
20250401,112600,102577750,38400,38400,38400,38400,0
20250401,112500,102577750,38400,38400,38400,38400,0
20250401,112400,102577750,38400,38400,38400,38400,0
20250401,112300,102577750,38400,38400,38400,38400,82
20250401,112200,99428950,38350,38350,38400,38350,35
20250401,112100,98085550,38350,38300,38350,38200,242
20250401,112000,88824100,38350,38350,38350,38350,0
20250401,111900,88824100,38350,38350,38350,38350,7
20250401,111800,88555650,38400,38400,38400,38400,0
20250401,111700,88555650,38400,38400,38400,38400,0
20250401,111600,88555650,38400,38400,38400,38400,0
20250401,111500,88555650,38400,38400,38400,38400,45
20250401,111400,86827650,38350,38350,38350,38350,7
20250401,111300,86559200,38400,38400,38400,38400,1
20250401,111200,86520800,38350,38350,38350,38350,0
20250401,111100,86520800,38350,38350,38350,38350,7
20250401,111000,86252350,38400,38400,38400,38400,0
20250401,110900,86252350,38400,38400,38400,38400,1
20250401,110800,86213950,38350,38350,38350,38350,6
20250401,110700,85983850,38400,38400,38400,38400,0
20250401,110600,85983850,38400,38400,38400,38400,5
20250401,110500,85791850,38400,38400,38400,38400,0
20250401,110400,85791850,38400,38400,38400,38400,0
20250401,110300,85791850,38400,38400,38400,38400,6
20250401,110200,85561450,38400,38400,38400,38400,0
20250401,110100,85561450,38400,38400,38400,38400,2
20250401,110000,85484650,38450,38450,38450,38450,0
20250401,105900,85484650,38450,38400,38450,38400,51
20250401,105800,83526200,38400,38400,38400,38400,7
20250401,105700,83257400,38450,38450,38450,38450,0
20250401,105600,83257400,38450,38400,38450,38400,11
20250401,105500,82834650,38400,38400,38400,38400,3
20250401,105400,82719450,38350,38350,38350,38350,0
20250401,105300,82719450,38350,38350,38350,38350,9
20250401,105200,82374300,38350,38350,38350,38350,0
20250401,105100,82374300,38350,38400,38400,38250,243
20250401,105000,73064650,38400,38450,38450,38350,11
20250401,104900,72642550,38450,38500,38550,38450,111
20250401,104800,68372950,38550,38350,38575,38350,245
20250401,104700,58945325,38350,38350,38350,38350,0
20250401,104600,58945325,38350,38350,38350,38350,0
20250401,104500,58945325,38350,38300,38350,38300,9
20250401,104400,58600525,38300,38300,38300,38300,12
20250401,104300,58140925,38250,38250,38250,38250,0
20250401,104200,58140925,38250,38200,38250,38200,20
20250401,104100,57376275,38200,38200,38200,38200,0
20250401,104000,57376275,38200,38200,38200,38200,0
20250401,103900,57376275,38200,38250,38250,38200,7
20250401,103800,57108825,38200,38200,38200,38200,0
20250401,103700,57108825,38200,38200,38200,38200,7
20250401,103600,56841425,38250,38250,38250,38250,1
20250401,103500,56803175,38200,38200,38200,38200,2
20250401,103400,56726775,38200,38200,38200,38200,6
20250401,103300,56497575,38200,38200,38200,38200,0
20250401,103200,56497575,38200,38200,38200,38200,0
20250401,103100,56497575,38200,38250,38250,38200,22
20250401,103000,55656425,38250,38250,38250,38250,0
20250401,102900,55656425,38250,38250,38250,38250,11
20250401,102800,55235675,38250,38250,38250,38250,0
20250401,102700,55235675,38250,38250,38250,38250,0
20250401,102600,55235675,38250,38250,38250,38250,6
20250401,102500,55006175,38150,38250,38250,38150,223
20250401,102400,46496875,38300,38300,38300,38300,1
20250401,102300,46458575,38250,38250,38250,38250,7
20250401,102200,46190825,38250,38250,38250,38250,0
20250401,102100,46190825,38250,38250,38250,38250,7
20250401,102000,45923075,38250,38250,38250,38250,1
20250401,101900,45884825,38250,38250,38250,38250,0
20250401,101800,45884825,38250,38250,38250,38250,6
20250401,101700,45655325,38250,38250,38250,38250,0
20250401,101600,45655325,38250,38250,38250,38250,0
20250401,101500,45655325,38250,38300,38300,38250,8
20250401,101400,45349275,38300,38300,38300,38300,14
20250401,101300,44813075,38300,38250,38300,38250,8
20250401,101200,44507025,38250,38250,38250,38250,0
20250401,101100,44507025,38250,38300,38300,38250,3
20250401,101000,44392175,38200,38250,38250,38200,229
20250401,100900,35642175,38250,38250,38250,38250,0
20250401,100800,35642175,38250,38250,38250,38250,0
20250401,100700,35642175,38250,38250,38250,38250,47
20250401,100600,33844425,38250,38250,38250,38250,0
20250401,100500,33844425,38250,38250,38250,38250,13
20250401,100400,33347175,38250,38250,38250,38250,21
20250401,100300,32543925,38200,38200,38200,38200,0
20250401,100200,32543925,38200,38150,38200,38150,10
20250401,100100,32162275,38150,38150,38150,38150,0
20250401,100000,32162275,38150,38150,38150,38150,0
20250401,095900,32162275,38150,38150,38150,38150,7
20250401,095800,31895225,38200,38200,38200,38200,2
20250401,095700,31818825,38200,38200,38200,38200,6
20250401,095600,31589625,38200,38200,38200,38200,8
20250401,095500,31284025,38150,38150,38150,38150,0
20250401,095400,31284025,38150,38150,38200,38150,29
20250401,095300,30177325,38100,38100,38100,38100,50
20250401,095200,28272325,38150,38150,38150,38150,30
20250401,095100,27127825,38100,38100,38100,38100,7
20250401,095000,26861125,38150,38150,38150,38150,1
20250401,094900,26822975,38150,38150,38150,38150,0
20250401,094800,26822975,38150,38150,38150,38150,66
20250401,094700,24305075,38150,38150,38150,38150,2
20250401,094600,24228775,38100,38100,38100,38100,7
20250401,094500,23962075,38100,38100,38100,38100,0
20250401,094400,23962075,38100,38100,38100,38100,6
20250401,094300,23733475,38150,38150,38150,38150,28
20250401,094200,22665275,38150,38150,38150,38150,19
20250401,094100,21940425,38200,38200,38200,38200,0
20250401,094000,21940425,38200,38200,38200,38200,5
20250401,093900,21749425,38150,38150,38150,38150,0
20250401,093800,21749425,38150,38100,38150,38100,125
20250401,093700,16981925,38100,38100,38100,38100,0
20250401,093600,16981925,38100,38100,38100,38100,20
20250401,093500,16219925,38150,38150,38150,38150,0
20250401,093400,16219925,38150,38150,38150,38150,31
20250401,093300,15037275,38200,38200,38200,38200,1
20250401,093200,14999075,38200,38200,38200,38200,0
20250401,093100,14999075,38200,38200,38200,38200,11
20250401,093000,14578875,38150,38150,38150,38150,3
20250401,092900,14464425,38150,38150,38150,38150,24
20250401,092800,13548825,38250,38250,38250,38250,2
20250401,092700,13472325,38300,38300,38300,38300,0
20250401,092600,13472325,38300,38250,38300,38250,4
20250401,092500,13319275,38250,38275,38275,38250,12
20250401,092400,12860250,38300,38300,38300,38300,7
20250401,092300,12592150,38300,38300,38300,38300,0
20250401,092200,12592150,38300,38300,38300,38300,0
20250401,092100,12592150,38300,38300,38300,38300,1
20250401,092000,12553850,38350,38350,38350,38350,0
20250401,091900,12553850,38350,38350,38350,38350,13
20250401,091800,12055300,38400,38400,38400,38400,5
20250401,091700,11863300,38450,38400,38450,38400,20
20250401,091600,11094800,38400,38400,38400,38400,1
20250401,091500,11056400,38350,38300,38550,38300,76
20250401,091400,8134950,38300,38300,38300,38300,20
20250401,091300,7368950,38300,38300,38300,38300,2
20250401,091200,7292350,38300,38300,38300,38300,12
20250401,091100,6832750,38350,38350,38350,38350,4
20250401,091000,6679350,38350,38300,38350,38300,15
20250401,090900,6104350,38300,38100,38300,38100,46
20250401,090800,4344250,38250,38250,38250,38250,3
20250401,090700,4229500,38250,38250,38250,38250,5
20250401,090600,4038250,38250,38250,38250,38250,14
20250401,090500,3502750,38250,38200,38250,38200,32
20250401,090400,2279300,38150,38200,38200,38150,5
20250401,090300,2088500,38200,38150,38200,38150,21
20250401,090200,1287150,38100,38100,38100,38100,4
20250401,090100,1134750,37950,37950,37950,37950,0
20250401,090000,1134750,37950,37700,38300,37700,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 638435050 39450 39450 39450 39450 103
3 20250401 185600 638435050 39450 39450 39450 39450 0
4 20250401 185500 638435050 39450 39450 39450 39450 0
5 20250401 185400 638435050 39450 39450 39450 39450 0
6 20250401 185300 638435050 39450 39450 39450 39450 0
7 20250401 185200 638435050 39450 39450 39450 39450 0
8 20250401 185100 638435050 39450 39450 39450 39450 0
9 20250401 185000 638435050 39450 39450 39450 39450 0
10 20250401 184900 638435050 39450 39450 39450 39450 0
11 20250401 184800 638435050 39450 39450 39450 39450 0
12 20250401 184700 638435050 39450 39450 39450 39450 0
13 20250401 184600 638435050 39450 39450 39450 39450 0
14 20250401 184500 638435050 39450 39450 39450 39450 0
15 20250401 184400 638435050 39450 39450 39450 39450 0
16 20250401 184300 638435050 39450 39450 39450 39450 0
17 20250401 184200 638435050 39450 39450 39450 39450 0
18 20250401 184100 638435050 39450 39450 39450 39450 0
19 20250401 184000 638435050 39450 39450 39450 39450 0
20 20250401 183900 638435050 39450 39450 39450 39450 0
21 20250401 183800 638435050 39450 39450 39450 39450 0
22 20250401 183700 638435050 39450 39450 39450 39450 0
23 20250401 183600 638435050 39450 39450 39450 39450 0
24 20250401 183500 638435050 39450 39450 39450 39450 0
25 20250401 183400 638435050 39450 39450 39450 39450 0
26 20250401 183300 638435050 39450 39450 39450 39450 0
27 20250401 183200 638435050 39450 39450 39450 39450 0
28 20250401 183100 638435050 39450 39450 39450 39450 0
29 20250401 183000 638435050 39450 39450 39450 39450 0
30 20250401 182900 638435050 39450 39450 39450 39450 0
31 20250401 182800 638435050 39450 39450 39450 39450 0
32 20250401 182700 638435050 39450 39450 39450 39450 103
33 20250401 182600 638435050 39450 39450 39450 39450 0
34 20250401 182500 638435050 39450 39450 39450 39450 0
35 20250401 182400 638435050 39450 39450 39450 39450 0
36 20250401 182300 638435050 39450 39450 39450 39450 0
37 20250401 182200 638435050 39450 39450 39450 39450 0
38 20250401 182100 638435050 39450 39450 39450 39450 0
39 20250401 182000 638435050 39450 39450 39450 39450 0
40 20250401 181900 638435050 39450 39450 39450 39450 0
41 20250401 181800 638435050 39450 39450 39450 39450 0
42 20250401 181700 638435050 39450 39450 39450 39450 0
43 20250401 181600 638435050 39450 39450 39450 39450 0
44 20250401 181500 638435050 39450 39450 39450 39450 0
45 20250401 181400 638435050 39450 39450 39450 39450 0
46 20250401 181300 638435050 39450 39450 39450 39450 0
47 20250401 181200 638435050 39450 39450 39450 39450 0
48 20250401 181100 638435050 39450 39450 39450 39450 0
49 20250401 181000 638435050 39450 39450 39450 39450 0
50 20250401 180900 638435050 39450 39450 39450 39450 0
51 20250401 180800 638435050 39450 39450 39450 39450 0
52 20250401 180700 638435050 39450 39450 39450 39450 0
53 20250401 180600 638435050 39450 39450 39450 39450 0
54 20250401 180500 638435050 39450 39450 39450 39450 0
55 20250401 180400 638435050 39450 39450 39450 39450 0
56 20250401 180300 638435050 39450 39450 39450 39450 0
57 20250401 180200 638435050 39450 39450 39450 39450 0
58 20250401 180100 638435050 39450 39450 39450 39450 0
59 20250401 180000 638435050 39450 39450 39450 39450 0
60 20250401 175900 638435050 39450 39450 39450 39450 0
61 20250401 175800 638435050 39450 39450 39450 39450 0
62 20250401 175700 638435050 39450 39450 39450 39450 103
63 20250401 175600 638435050 39450 39450 39450 39450 0
64 20250401 175500 638435050 39450 39450 39450 39450 0
65 20250401 175400 638435050 39450 39450 39450 39450 0
66 20250401 175300 638435050 39450 39450 39450 39450 0
67 20250401 175200 638435050 39450 39450 39450 39450 0
68 20250401 175100 638435050 39450 39450 39450 39450 0
69 20250401 175000 638435050 39450 39450 39450 39450 0
70 20250401 174900 638435050 39450 39450 39450 39450 0
71 20250401 174800 638435050 39450 39450 39450 39450 0
72 20250401 174700 638435050 39450 39450 39450 39450 0
73 20250401 174600 638435050 39450 39450 39450 39450 0
74 20250401 174500 638435050 39450 39450 39450 39450 0
75 20250401 174400 638435050 39450 39450 39450 39450 0
76 20250401 174300 638435050 39450 39450 39450 39450 0
77 20250401 174200 638435050 39450 39450 39450 39450 0
78 20250401 174100 638435050 39450 39450 39450 39450 0
79 20250401 174000 638435050 39450 39450 39450 39450 0
80 20250401 173900 638435050 39450 39450 39450 39450 0
81 20250401 173800 638435050 39450 39450 39450 39450 0
82 20250401 173700 638435050 39450 39450 39450 39450 0
83 20250401 173600 638435050 39450 39450 39450 39450 0
84 20250401 173500 638435050 39450 39450 39450 39450 0
85 20250401 173400 638435050 39450 39450 39450 39450 0
86 20250401 173300 638435050 39450 39450 39450 39450 0
87 20250401 173200 638435050 39450 39450 39450 39450 0
88 20250401 173100 638435050 39450 39450 39450 39450 0
89 20250401 173000 638435050 39450 39450 39450 39450 0
90 20250401 172900 638435050 39450 39450 39450 39450 0
91 20250401 172800 638435050 39450 39450 39450 39450 0
92 20250401 172700 638435050 39450 39450 39450 39450 103
93 20250401 172600 638435050 39450 39450 39450 39450 0
94 20250401 172500 638435050 39450 39450 39450 39450 0
95 20250401 172400 638435050 39450 39450 39450 39450 0
96 20250401 172300 638435050 39450 39450 39450 39450 0
97 20250401 172200 638435050 39450 39450 39450 39450 0
98 20250401 172100 638435050 39450 39450 39450 39450 0
99 20250401 172000 638435050 39450 39450 39450 39450 0
100 20250401 171900 638435050 39450 39450 39450 39450 0
101 20250401 171800 638435050 39450 39450 39450 39450 0
102 20250401 171700 638435050 39450 39450 39450 39450 0
103 20250401 171600 638435050 39450 39450 39450 39450 0
104 20250401 171500 638435050 39450 39450 39450 39450 0
105 20250401 171400 638435050 39450 39450 39450 39450 0
106 20250401 171300 638435050 39450 39450 39450 39450 0
107 20250401 171200 638435050 39450 39450 39450 39450 0
108 20250401 171100 638435050 39450 39450 39450 39450 0
109 20250401 171000 638435050 39450 39450 39450 39450 0
110 20250401 170900 638435050 39450 39450 39450 39450 0
111 20250401 170800 638435050 39450 39450 39450 39450 0
112 20250401 170700 638435050 39450 39450 39450 39450 0
113 20250401 170600 638435050 39450 39450 39450 39450 0
114 20250401 170500 638435050 39450 39450 39450 39450 0
115 20250401 170400 638435050 39450 39450 39450 39450 0
116 20250401 170300 638435050 39450 39450 39450 39450 0
117 20250401 170200 638435050 39450 39450 39450 39450 0
118 20250401 170100 638435050 39450 39450 39450 39450 0
119 20250401 170000 638435050 39450 39450 39450 39450 0
120 20250401 165900 638435050 39450 39450 39450 39450 0
121 20250401 165800 638435050 39450 39450 39450 39450 0
122 20250401 165700 638435050 39450 39450 39450 39450 103
123 20250401 165600 638435050 39450 39450 39450 39450 0
124 20250401 165500 638435050 39450 39450 39450 39450 0
125 20250401 165400 638435050 39450 39450 39450 39450 0
126 20250401 165300 638435050 39450 39450 39450 39450 0
127 20250401 165200 638435050 39450 39450 39450 39450 0
128 20250401 165100 638435050 39450 39450 39450 39450 0
129 20250401 165000 638435050 39450 39450 39450 39450 0
130 20250401 164900 638435050 39450 39450 39450 39450 0
131 20250401 164800 638435050 39450 39450 39450 39450 0
132 20250401 164700 638435050 39450 39450 39450 39450 0
133 20250401 164600 638435050 39450 39450 39450 39450 0
134 20250401 164500 638435050 39450 39450 39450 39450 0
135 20250401 164400 638435050 39450 39450 39450 39450 0
136 20250401 164300 638435050 39450 39450 39450 39450 0
137 20250401 164200 638435050 39450 39450 39450 39450 0
138 20250401 164100 638435050 39450 39450 39450 39450 0
139 20250401 164000 638435050 39450 39450 39450 39450 0
140 20250401 163900 638435050 39450 39450 39450 39450 0
141 20250401 163800 638435050 39450 39450 39450 39450 0
142 20250401 163700 638435050 39450 39450 39450 39450 0
143 20250401 163600 638435050 39450 39450 39450 39450 0
144 20250401 163500 638435050 39450 39450 39450 39450 0
145 20250401 163400 638435050 39450 39450 39450 39450 0
146 20250401 163300 638435050 39450 39450 39450 39450 0
147 20250401 163200 638435050 39450 39450 39450 39450 0
148 20250401 163100 638435050 39450 39450 39450 39450 0
149 20250401 163000 638435050 39450 39450 39450 39450 0
150 20250401 162900 638435050 39450 39450 39450 39450 0
151 20250401 162800 638435050 39450 39450 39450 39450 0
152 20250401 162700 638435050 39450 39450 39450 39450 103
153 20250401 162600 638435050 39450 39450 39450 39450 0
154 20250401 162500 638435050 39450 39450 39450 39450 0
155 20250401 162400 638435050 39450 39450 39450 39450 0
156 20250401 162300 638435050 39450 39450 39450 39450 0
157 20250401 162200 638435050 39450 39450 39450 39450 0
158 20250401 162100 638435050 39450 39450 39450 39450 0
159 20250401 162000 638435050 39450 39450 39450 39450 0
160 20250401 161900 638435050 39450 39450 39450 39450 0
161 20250401 161800 638435050 39450 39450 39450 39450 0
162 20250401 161700 638435050 39450 39450 39450 39450 0
163 20250401 161600 638435050 39450 39450 39450 39450 0
164 20250401 161500 638435050 39450 39450 39450 39450 0
165 20250401 161400 638435050 39450 39450 39450 39450 0
166 20250401 161300 638435050 39450 39450 39450 39450 0
167 20250401 161200 638435050 39450 39450 39450 39450 0
168 20250401 161100 638435050 39450 39450 39450 39450 0
169 20250401 161000 638435050 39450 39450 39450 39450 0
170 20250401 160900 638435050 39450 39450 39450 39450 0
171 20250401 160800 638435050 39450 39450 39450 39450 0
172 20250401 160700 638435050 39450 39450 39450 39450 0
173 20250401 160600 638435050 39450 39450 39450 39450 0
174 20250401 160500 638435050 39450 39450 39450 39450 0
175 20250401 160400 638435050 39450 39450 39450 39450 0
176 20250401 160300 638435050 39450 39450 39450 39450 0
177 20250401 160200 638435050 39450 39450 39450 39450 0
178 20250401 160100 638435050 39450 39450 39450 39450 0
179 20250401 160000 638435050 39450 39450 39450 39450 0
180 20250401 155900 638435050 39450 39450 39450 39450 0
181 20250401 155800 638435050 39450 39450 39450 39450 0
182 20250401 155700 638435050 39450 39450 39450 39450 103
183 20250401 155600 638435050 39450 39450 39450 39450 0
184 20250401 155500 638435050 39450 39450 39450 39450 0
185 20250401 155400 638435050 39450 39450 39450 39450 0
186 20250401 155300 638435050 39450 39450 39450 39450 0
187 20250401 155200 638435050 39450 39450 39450 39450 0
188 20250401 155100 638435050 39450 39450 39450 39450 0
189 20250401 155000 638435050 39450 39450 39450 39450 0
190 20250401 154900 638435050 39450 39450 39450 39450 0
191 20250401 154800 638435050 39450 39450 39450 39450 0
192 20250401 154700 638435050 39450 39450 39450 39450 0
193 20250401 154600 638435050 39450 39450 39450 39450 0
194 20250401 154500 638435050 39450 39450 39450 39450 0
195 20250401 154400 638435050 39450 39450 39450 39450 0
196 20250401 154300 638435050 39450 39450 39450 39450 0
197 20250401 154200 638435050 39450 39450 39450 39450 0
198 20250401 154100 638435050 39450 39450 39450 39450 0
199 20250401 154000 638435050 39450 39450 39450 39450 0
200 20250401 153900 638435050 39450 39450 39450 39450 0
201 20250401 153800 638435050 39450 39450 39450 39450 0
202 20250401 153700 638435050 39450 39450 39450 39450 0
203 20250401 153600 638435050 39450 39450 39450 39450 0
204 20250401 153500 638435050 39450 39450 39450 39450 0
205 20250401 153400 638435050 39450 39450 39450 39450 0
206 20250401 153300 638435050 39450 39450 39450 39450 0
207 20250401 153200 638435050 39450 39450 39450 39450 0
208 20250401 153100 638435050 39450 39450 39450 39450 0
209 20250401 153000 638435050 39450 39450 39450 39450 103
210 20250401 152900 634371700 39450 39450 39450 39450 0
211 20250401 152800 634371700 39450 39450 39450 39450 0
212 20250401 152700 634371700 39450 39450 39450 39450 0
213 20250401 152600 634371700 39450 39450 39450 39450 0
214 20250401 152500 634371700 39450 39450 39450 39450 0
215 20250401 152400 634371700 39450 39450 39450 39450 0
216 20250401 152300 634371700 39450 39450 39450 39450 0
217 20250401 152200 634371700 39450 39450 39450 39450 0
218 20250401 152100 634371700 39450 39450 39450 39450 0
219 20250401 152000 634371700 39450 39450 39450 39450 0
220 20250401 151900 634371700 39450 39450 39450 39450 10
221 20250401 151800 633977200 39450 39250 39450 39250 157
222 20250401 151700 627805350 39200 39200 39200 39200 0
223 20250401 151600 627805350 39200 39200 39200 39200 2
224 20250401 151500 627726950 39250 39250 39250 39250 0
225 20250401 151400 627726950 39250 39250 39250 39250 0
226 20250401 151300 627726950 39250 39250 39250 39250 0
227 20250401 151200 627726950 39250 39250 39250 39250 0
228 20250401 151100 627726950 39250 39250 39250 39250 0
229 20250401 151000 627726950 39250 39250 39250 39250 0
230 20250401 150900 627726950 39250 39200 39250 39200 103
231 20250401 150800 623684250 39200 39200 39200 39200 17
232 20250401 150700 623017850 39200 39100 39200 39100 513
233 20250401 150600 602943400 39200 39200 39200 39200 0
234 20250401 150500 602943400 39200 39200 39200 39200 0
235 20250401 150400 602943400 39200 39200 39200 39200 117
236 20250401 150300 598357000 39200 39350 39350 39150 607
237 20250401 150200 574571650 39350 39450 39450 39350 970
238 20250401 150100 536356250 39450 39550 39550 39450 626
239 20250401 150000 511603450 39700 39700 39700 39700 0
240 20250401 145900 511603450 39700 39700 39700 39700 202
241 20250401 145800 503584050 39650 39600 39650 39600 215
242 20250401 145700 495060000 39600 39600 39600 39600 614
243 20250401 145600 470745600 39700 39700 39700 39700 180
244 20250401 145500 463599600 39600 39700 39700 39550 461
245 20250401 145400 445312550 39600 39550 39650 39550 263
246 20250401 145300 434891600 39500 39600 39600 39500 104
247 20250401 145200 430777300 39600 39600 39600 39550 113
248 20250401 145100 426302900 39600 39550 39600 39550 331
249 20250401 145000 413196850 39600 39600 39600 39600 0
250 20250401 144900 413196850 39600 39600 39600 39600 0
251 20250401 144800 413196850 39600 39600 39600 39600 100
252 20250401 144700 409236850 39500 39600 39600 39500 220
253 20250401 144600 400527850 39550 39550 39550 39550 30
254 20250401 144500 399341350 39550 39450 39550 39450 35
255 20250401 144400 397958150 39400 39400 39400 39400 7
256 20250401 144300 397682350 39450 39550 39550 39450 51
257 20250401 144200 395665400 39550 39500 39550 39500 272
258 20250401 144100 384908150 39450 39450 39450 39450 57
259 20250401 144000 382659500 39500 39450 39500 39450 259
260 20250401 143900 372438400 39350 39350 39350 39350 50
261 20250401 143800 370470900 39550 39400 39550 39350 180
262 20250401 143700 363362300 39400 39400 39400 39400 1
263 20250401 143600 363322900 39500 39400 39500 39400 142
264 20250401 143500 357721400 39400 39400 39400 39400 128
265 20250401 143400 352678200 39450 39400 39450 39350 188
266 20250401 143300 345277700 39350 39300 39350 39300 166
267 20250401 143200 338745900 39300 39300 39300 39300 0
268 20250401 143100 338745900 39300 39300 39300 39300 50
269 20250401 143000 336780900 39300 39350 39350 39300 100
270 20250401 142900 332848400 39350 39300 39350 39300 215
271 20250401 142800 324398150 39250 39250 39300 39250 9
272 20250401 142700 324044850 39250 39200 39250 39200 242
273 20250401 142600 314547400 39200 39200 39200 39200 0
274 20250401 142500 314547400 39200 39200 39200 39200 81
275 20250401 142400 311372200 39250 39250 39250 39250 50
276 20250401 142300 309409700 39200 39150 39200 39150 252
277 20250401 142200 299531400 39200 39150 39200 39150 2
278 20250401 142100 299453050 39300 39200 39300 39200 146
279 20250401 142000 293729700 39150 39100 39150 39100 60
280 20250401 141900 291381800 39100 39100 39100 39100 0
281 20250401 141800 291381800 39100 39000 39100 39000 270
282 20250401 141700 280845800 39000 39000 39000 39000 100
283 20250401 141600 276945800 39100 39100 39100 39100 90
284 20250401 141500 273426800 39100 38950 39100 38950 18
285 20250401 141400 272725100 39000 39000 39000 39000 0
286 20250401 141300 272725100 39000 38950 39000 38950 110
287 20250401 141200 268435950 38900 38900 38900 38900 7
288 20250401 141100 268163650 38950 38950 38950 38950 0
289 20250401 141000 268163650 38950 38900 38950 38900 21
290 20250401 140900 267346700 39000 39000 39000 39000 30
291 20250401 140800 266176700 38950 38950 38950 38950 20
292 20250401 140700 265397700 38900 38900 38900 38900 0
293 20250401 140600 265397700 38900 38900 38900 38900 8
294 20250401 140500 265086500 39000 39000 39000 39000 0
295 20250401 140400 265086500 39000 39000 39000 39000 0
296 20250401 140300 265086500 39000 39000 39000 39000 6
297 20250401 140200 264852500 39000 39000 39000 39000 0
298 20250401 140100 264852500 39000 39050 39050 39000 25
299 20250401 140000 263877250 39050 39000 39050 39000 120
300 20250401 135900 259195000 38950 38950 38950 38950 29
301 20250401 135800 258065450 38950 38950 38950 38950 7
302 20250401 135700 257792800 38950 38950 38950 38950 0
303 20250401 135600 257792800 38950 38950 38950 38950 7
304 20250401 135500 257520150 38950 38950 38950 38950 8
305 20250401 135400 257208550 39050 39050 39050 39050 0
306 20250401 135300 257208550 39050 39050 39050 39050 0
307 20250401 135200 257208550 39050 39050 39050 39050 0
308 20250401 135100 257208550 39050 39050 39050 39050 0
309 20250401 135000 257208550 39050 38950 39050 38950 101
310 20250401 134900 253272000 38800 38800 38800 38800 57
311 20250401 134800 251060400 38850 38850 38850 38850 0
312 20250401 134700 251060400 38850 38850 38850 38850 0
313 20250401 134600 251060400 38850 38950 38950 38850 99
314 20250401 134500 247209100 39000 38950 39000 38950 106
315 20250401 134400 243075350 38950 38950 38950 38950 0
316 20250401 134300 243075350 38950 38950 38950 38950 0
317 20250401 134200 243075350 38950 38950 38950 38950 6
318 20250401 134100 242841650 39000 39000 39000 39000 10
319 20250401 134000 242451650 38950 39000 39000 38950 111
320 20250401 133900 238123000 39000 38975 39025 38975 111
321 20250401 133800 233794150 38950 38950 38950 38950 0
322 20250401 133700 233794150 38950 38950 38950 38950 7
323 20250401 133600 233521500 39000 39000 39000 39000 0
324 20250401 133500 233521500 39000 38950 39000 38950 93
325 20250401 133400 229896650 39000 39000 39000 39000 0
326 20250401 133300 229896650 39000 39000 39000 39000 0
327 20250401 133200 229896650 39000 39000 39000 39000 0
328 20250401 133100 229896650 39000 39000 39000 39000 0
329 20250401 133000 229896650 39000 38950 39000 38950 340
330 20250401 132900 216637050 38950 38950 38950 38950 20
331 20250401 132800 215858050 38950 38950 38950 38950 0
332 20250401 132700 215858050 38950 38950 38950 38950 50
333 20250401 132600 213910550 38950 38950 38950 38950 0
334 20250401 132500 213910550 38950 38950 38950 38950 32
335 20250401 132400 212664150 38850 38900 38900 38850 45
336 20250401 132300 210913700 38900 38900 38900 38900 0
337 20250401 132200 210913700 38900 38900 38900 38900 0
338 20250401 132100 210913700 38900 38900 38900 38900 7
339 20250401 132000 210641400 38900 38900 38900 38900 70
340 20250401 131900 207918400 38850 38900 38900 38850 23
341 20250401 131800 207024450 38900 38900 38900 38900 0
342 20250401 131700 207024450 38900 38850 38900 38850 74
343 20250401 131600 204147400 38850 38850 38850 38850 30
344 20250401 131500 202981900 38900 38850 38900 38850 52
345 20250401 131400 200960150 38800 38800 38800 38800 0
346 20250401 131300 200960150 38800 38850 38850 38800 33
347 20250401 131200 199678400 38850 38850 38850 38850 0
348 20250401 131100 199678400 38850 38800 38850 38800 112
349 20250401 131000 195330150 38750 38750 38750 38750 33
350 20250401 130900 194051400 38700 38650 38750 38650 52
351 20250401 130800 192038450 38700 38650 38700 38650 49
352 20250401 130700 190142500 38700 38700 38700 38700 0
353 20250401 130600 190142500 38700 38700 38700 38700 0
354 20250401 130500 190142500 38700 38650 38700 38650 36
355 20250401 130400 188749800 38600 38600 38600 38600 4
356 20250401 130300 188595400 38600 38550 38600 38550 41
357 20250401 130200 187013150 38550 38550 38550 38550 0
358 20250401 130100 187013150 38550 38550 38550 38550 26
359 20250401 130000 186010850 38550 38550 38550 38550 7
360 20250401 125900 185741000 38550 38550 38550 38550 21
361 20250401 125800 184931450 38500 38500 38500 38500 10
362 20250401 125700 184546450 38500 38500 38500 38500 76
363 20250401 125600 181620450 38450 38450 38450 38450 0
364 20250401 125500 181620450 38450 38450 38450 38450 36
365 20250401 125400 180236250 38500 38500 38500 38500 0
366 20250401 125300 180236250 38500 38500 38500 38500 0
367 20250401 125200 180236250 38500 38500 38500 38500 20
368 20250401 125100 179466250 38500 38500 38500 38500 0
369 20250401 125000 179466250 38500 38400 38500 38400 110
370 20250401 124900 175239350 38350 38350 38350 38350 6
371 20250401 124800 175009250 38400 38400 38400 38400 1
372 20250401 124700 174970850 38350 38350 38350 38350 0
373 20250401 124600 174970850 38350 38350 38350 38350 0
374 20250401 124500 174970850 38350 38350 38350 38350 32
375 20250401 124400 173743650 38200 38250 38250 38200 232
376 20250401 124300 164878300 38350 38350 38350 38300 111
377 20250401 124200 160624250 38350 38350 38350 38350 0
378 20250401 124100 160624250 38350 38350 38350 38350 7
379 20250401 124000 160355800 38400 38400 38400 38400 0
380 20250401 123900 160355800 38400 38400 38400 38400 9
381 20250401 123800 160010200 38400 38400 38400 38400 0
382 20250401 123700 160010200 38400 38400 38400 38400 0
383 20250401 123600 160010200 38400 38400 38400 38400 8
384 20250401 123500 159703000 38400 38400 38400 38400 0
385 20250401 123400 159703000 38400 38400 38400 38400 0
386 20250401 123300 159703000 38400 38350 38400 38350 18
387 20250401 123200 159012150 38350 38350 38350 38350 0
388 20250401 123100 159012150 38350 38350 38350 38350 0
389 20250401 123000 159012150 38350 38350 38350 38350 0
390 20250401 122900 159012150 38350 38350 38350 38350 0
391 20250401 122800 159012150 38350 38300 38350 38300 142
392 20250401 122700 153566700 38300 38300 38300 38300 0
393 20250401 122600 153566700 38300 38300 38300 38300 0
394 20250401 122500 153566700 38300 38200 38300 38150 67
395 20250401 122400 151009500 38250 38300 38300 38200 451
396 20250401 122300 133760300 38350 38350 38350 38350 6
397 20250401 122200 133530200 38350 38350 38350 38350 9
398 20250401 122100 133185050 38350 38350 38350 38350 0
399 20250401 122000 133185050 38350 38350 38350 38350 0
400 20250401 121900 133185050 38350 38350 38350 38300 235
401 20250401 121800 124183350 38400 38350 38400 38350 8
402 20250401 121700 123876500 38400 38400 38400 38400 0
403 20250401 121600 123876500 38400 38400 38400 38400 0
404 20250401 121500 123876500 38400 38350 38400 38350 27
405 20250401 121400 122840000 38400 38400 38400 38400 0
406 20250401 121300 122840000 38400 38400 38400 38400 0
407 20250401 121200 122840000 38400 38400 38400 38400 3
408 20250401 121100 122724800 38400 38400 38400 38400 7
409 20250401 121000 122456000 38400 38400 38400 38400 0
410 20250401 120900 122456000 38400 38400 38400 38400 0
411 20250401 120800 122456000 38400 38400 38400 38400 0
412 20250401 120700 122456000 38400 38400 38400 38400 7
413 20250401 120600 122187200 38400 38400 38400 38400 0
414 20250401 120500 122187200 38400 38400 38400 38400 0
415 20250401 120400 122187200 38400 38400 38400 38400 11
416 20250401 120300 121764800 38400 38400 38400 38400 0
417 20250401 120200 121764800 38400 38400 38400 38400 4
418 20250401 120100 121611200 38400 38400 38400 38400 0
419 20250401 120000 121611200 38400 38400 38400 38400 0
420 20250401 115900 121611200 38400 38400 38400 38400 6
421 20250401 115800 121380800 38450 38450 38450 38450 0
422 20250401 115700 121380800 38450 38450 38450 38450 0
423 20250401 115600 121380800 38450 38400 38450 38300 224
424 20250401 115500 112797650 38500 38450 38500 38450 4
425 20250401 115400 112643700 38500 38450 38500 38450 8
426 20250401 115300 112336050 38500 38500 38500 38500 0
427 20250401 115200 112336050 38500 38450 38500 38450 18
428 20250401 115100 111643100 38450 38450 38450 38450 7
429 20250401 115000 111373950 38450 38450 38450 38450 0
430 20250401 114900 111373950 38450 38450 38450 38450 0
431 20250401 114800 111373950 38450 38450 38450 38450 7
432 20250401 114700 111104800 38500 38500 38500 38500 1
433 20250401 114600 111066300 38450 38400 38450 38400 61
434 20250401 114500 108721150 38400 38400 38400 38400 0
435 20250401 114400 108721150 38400 38400 38400 38400 0
436 20250401 114300 108721150 38400 38400 38400 38400 7
437 20250401 114200 108452350 38400 38400 38400 38400 0
438 20250401 114100 108452350 38400 38400 38400 38400 0
439 20250401 114000 108452350 38400 38400 38400 38300 51
440 20250401 113900 106496450 38400 38400 38400 38400 0
441 20250401 113800 106496450 38400 38400 38400 38400 6
442 20250401 113700 106266050 38450 38450 38450 38450 1
443 20250401 113600 106227600 38450 38450 38450 38450 0
444 20250401 113500 106227600 38450 38450 38450 38450 9
445 20250401 113400 105881550 38450 38450 38450 38450 0
446 20250401 113300 105881550 38450 38450 38450 38450 0
447 20250401 113200 105881550 38450 38450 38450 38450 3
448 20250401 113100 105766200 38450 38450 38450 38450 32
449 20250401 113000 104535800 38400 38400 38400 38400 6
450 20250401 112900 104305400 38400 38400 38400 38400 0
451 20250401 112800 104305400 38400 38400 38400 38400 0
452 20250401 112700 104305400 38400 38350 38400 38350 45
453 20250401 112600 102577750 38400 38400 38400 38400 0
454 20250401 112500 102577750 38400 38400 38400 38400 0
455 20250401 112400 102577750 38400 38400 38400 38400 0
456 20250401 112300 102577750 38400 38400 38400 38400 82
457 20250401 112200 99428950 38350 38350 38400 38350 35
458 20250401 112100 98085550 38350 38300 38350 38200 242
459 20250401 112000 88824100 38350 38350 38350 38350 0
460 20250401 111900 88824100 38350 38350 38350 38350 7
461 20250401 111800 88555650 38400 38400 38400 38400 0
462 20250401 111700 88555650 38400 38400 38400 38400 0
463 20250401 111600 88555650 38400 38400 38400 38400 0
464 20250401 111500 88555650 38400 38400 38400 38400 45
465 20250401 111400 86827650 38350 38350 38350 38350 7
466 20250401 111300 86559200 38400 38400 38400 38400 1
467 20250401 111200 86520800 38350 38350 38350 38350 0
468 20250401 111100 86520800 38350 38350 38350 38350 7
469 20250401 111000 86252350 38400 38400 38400 38400 0
470 20250401 110900 86252350 38400 38400 38400 38400 1
471 20250401 110800 86213950 38350 38350 38350 38350 6
472 20250401 110700 85983850 38400 38400 38400 38400 0
473 20250401 110600 85983850 38400 38400 38400 38400 5
474 20250401 110500 85791850 38400 38400 38400 38400 0
475 20250401 110400 85791850 38400 38400 38400 38400 0
476 20250401 110300 85791850 38400 38400 38400 38400 6
477 20250401 110200 85561450 38400 38400 38400 38400 0
478 20250401 110100 85561450 38400 38400 38400 38400 2
479 20250401 110000 85484650 38450 38450 38450 38450 0
480 20250401 105900 85484650 38450 38400 38450 38400 51
481 20250401 105800 83526200 38400 38400 38400 38400 7
482 20250401 105700 83257400 38450 38450 38450 38450 0
483 20250401 105600 83257400 38450 38400 38450 38400 11
484 20250401 105500 82834650 38400 38400 38400 38400 3
485 20250401 105400 82719450 38350 38350 38350 38350 0
486 20250401 105300 82719450 38350 38350 38350 38350 9
487 20250401 105200 82374300 38350 38350 38350 38350 0
488 20250401 105100 82374300 38350 38400 38400 38250 243
489 20250401 105000 73064650 38400 38450 38450 38350 11
490 20250401 104900 72642550 38450 38500 38550 38450 111
491 20250401 104800 68372950 38550 38350 38575 38350 245
492 20250401 104700 58945325 38350 38350 38350 38350 0
493 20250401 104600 58945325 38350 38350 38350 38350 0
494 20250401 104500 58945325 38350 38300 38350 38300 9
495 20250401 104400 58600525 38300 38300 38300 38300 12
496 20250401 104300 58140925 38250 38250 38250 38250 0
497 20250401 104200 58140925 38250 38200 38250 38200 20
498 20250401 104100 57376275 38200 38200 38200 38200 0
499 20250401 104000 57376275 38200 38200 38200 38200 0
500 20250401 103900 57376275 38200 38250 38250 38200 7
501 20250401 103800 57108825 38200 38200 38200 38200 0
502 20250401 103700 57108825 38200 38200 38200 38200 7
503 20250401 103600 56841425 38250 38250 38250 38250 1
504 20250401 103500 56803175 38200 38200 38200 38200 2
505 20250401 103400 56726775 38200 38200 38200 38200 6
506 20250401 103300 56497575 38200 38200 38200 38200 0
507 20250401 103200 56497575 38200 38200 38200 38200 0
508 20250401 103100 56497575 38200 38250 38250 38200 22
509 20250401 103000 55656425 38250 38250 38250 38250 0
510 20250401 102900 55656425 38250 38250 38250 38250 11
511 20250401 102800 55235675 38250 38250 38250 38250 0
512 20250401 102700 55235675 38250 38250 38250 38250 0
513 20250401 102600 55235675 38250 38250 38250 38250 6
514 20250401 102500 55006175 38150 38250 38250 38150 223
515 20250401 102400 46496875 38300 38300 38300 38300 1
516 20250401 102300 46458575 38250 38250 38250 38250 7
517 20250401 102200 46190825 38250 38250 38250 38250 0
518 20250401 102100 46190825 38250 38250 38250 38250 7
519 20250401 102000 45923075 38250 38250 38250 38250 1
520 20250401 101900 45884825 38250 38250 38250 38250 0
521 20250401 101800 45884825 38250 38250 38250 38250 6
522 20250401 101700 45655325 38250 38250 38250 38250 0
523 20250401 101600 45655325 38250 38250 38250 38250 0
524 20250401 101500 45655325 38250 38300 38300 38250 8
525 20250401 101400 45349275 38300 38300 38300 38300 14
526 20250401 101300 44813075 38300 38250 38300 38250 8
527 20250401 101200 44507025 38250 38250 38250 38250 0
528 20250401 101100 44507025 38250 38300 38300 38250 3
529 20250401 101000 44392175 38200 38250 38250 38200 229
530 20250401 100900 35642175 38250 38250 38250 38250 0
531 20250401 100800 35642175 38250 38250 38250 38250 0
532 20250401 100700 35642175 38250 38250 38250 38250 47
533 20250401 100600 33844425 38250 38250 38250 38250 0
534 20250401 100500 33844425 38250 38250 38250 38250 13
535 20250401 100400 33347175 38250 38250 38250 38250 21
536 20250401 100300 32543925 38200 38200 38200 38200 0
537 20250401 100200 32543925 38200 38150 38200 38150 10
538 20250401 100100 32162275 38150 38150 38150 38150 0
539 20250401 100000 32162275 38150 38150 38150 38150 0
540 20250401 095900 32162275 38150 38150 38150 38150 7
541 20250401 095800 31895225 38200 38200 38200 38200 2
542 20250401 095700 31818825 38200 38200 38200 38200 6
543 20250401 095600 31589625 38200 38200 38200 38200 8
544 20250401 095500 31284025 38150 38150 38150 38150 0
545 20250401 095400 31284025 38150 38150 38200 38150 29
546 20250401 095300 30177325 38100 38100 38100 38100 50
547 20250401 095200 28272325 38150 38150 38150 38150 30
548 20250401 095100 27127825 38100 38100 38100 38100 7
549 20250401 095000 26861125 38150 38150 38150 38150 1
550 20250401 094900 26822975 38150 38150 38150 38150 0
551 20250401 094800 26822975 38150 38150 38150 38150 66
552 20250401 094700 24305075 38150 38150 38150 38150 2
553 20250401 094600 24228775 38100 38100 38100 38100 7
554 20250401 094500 23962075 38100 38100 38100 38100 0
555 20250401 094400 23962075 38100 38100 38100 38100 6
556 20250401 094300 23733475 38150 38150 38150 38150 28
557 20250401 094200 22665275 38150 38150 38150 38150 19
558 20250401 094100 21940425 38200 38200 38200 38200 0
559 20250401 094000 21940425 38200 38200 38200 38200 5
560 20250401 093900 21749425 38150 38150 38150 38150 0
561 20250401 093800 21749425 38150 38100 38150 38100 125
562 20250401 093700 16981925 38100 38100 38100 38100 0
563 20250401 093600 16981925 38100 38100 38100 38100 20
564 20250401 093500 16219925 38150 38150 38150 38150 0
565 20250401 093400 16219925 38150 38150 38150 38150 31
566 20250401 093300 15037275 38200 38200 38200 38200 1
567 20250401 093200 14999075 38200 38200 38200 38200 0
568 20250401 093100 14999075 38200 38200 38200 38200 11
569 20250401 093000 14578875 38150 38150 38150 38150 3
570 20250401 092900 14464425 38150 38150 38150 38150 24
571 20250401 092800 13548825 38250 38250 38250 38250 2
572 20250401 092700 13472325 38300 38300 38300 38300 0
573 20250401 092600 13472325 38300 38250 38300 38250 4
574 20250401 092500 13319275 38250 38275 38275 38250 12
575 20250401 092400 12860250 38300 38300 38300 38300 7
576 20250401 092300 12592150 38300 38300 38300 38300 0
577 20250401 092200 12592150 38300 38300 38300 38300 0
578 20250401 092100 12592150 38300 38300 38300 38300 1
579 20250401 092000 12553850 38350 38350 38350 38350 0
580 20250401 091900 12553850 38350 38350 38350 38350 13
581 20250401 091800 12055300 38400 38400 38400 38400 5
582 20250401 091700 11863300 38450 38400 38450 38400 20
583 20250401 091600 11094800 38400 38400 38400 38400 1
584 20250401 091500 11056400 38350 38300 38550 38300 76
585 20250401 091400 8134950 38300 38300 38300 38300 20
586 20250401 091300 7368950 38300 38300 38300 38300 2
587 20250401 091200 7292350 38300 38300 38300 38300 12
588 20250401 091100 6832750 38350 38350 38350 38350 4
589 20250401 091000 6679350 38350 38300 38350 38300 15
590 20250401 090900 6104350 38300 38100 38300 38100 46
591 20250401 090800 4344250 38250 38250 38250 38250 3
592 20250401 090700 4229500 38250 38250 38250 38250 5
593 20250401 090600 4038250 38250 38250 38250 38250 14
594 20250401 090500 3502750 38250 38200 38250 38200 32
595 20250401 090400 2279300 38150 38200 38200 38150 5
596 20250401 090300 2088500 38200 38150 38200 38150 21
597 20250401 090200 1287150 38100 38100 38100 38100 4
598 20250401 090100 1134750 37950 37950 37950 37950 0
599 20250401 090000 1134750 37950 37700 38300 37700 30

1
006120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,26769,18347855,1037298750,710979381250,0.15
20250327,26679,18347855,1036479150,712814166750,0.15
20250326,26563,18347855,1037285150,716483737750,0.14
20250325,26534,18347855,1036152700,716483737750,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 26769 18347855 1037298750 710979381250 0.15
3 20250327 26679 18347855 1036479150 712814166750 0.15
4 20250326 26563 18347855 1037285150 716483737750 0.14
5 20250325 26534 18347855 1036152700 716483737750 0.14