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

601
007340/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,588672275,20850,20850,20850,20850,1033
20250401,185800,588672275,20850,20850,20850,20850,0
20250401,185700,588672275,20850,20850,20850,20850,0
20250401,185600,588672275,20850,20850,20850,20850,0
20250401,185500,588672275,20850,20850,20850,20850,0
20250401,185400,588672275,20850,20850,20850,20850,0
20250401,185300,588672275,20850,20850,20850,20850,0
20250401,185200,588672275,20850,20850,20850,20850,0
20250401,185100,588672275,20850,20850,20850,20850,0
20250401,185000,588672275,20850,20850,20850,20850,0
20250401,184900,588672275,20850,20850,20850,20850,0
20250401,184800,588672275,20850,20850,20850,20850,0
20250401,184700,588672275,20850,20850,20850,20850,0
20250401,184600,588672275,20850,20850,20850,20850,0
20250401,184500,588672275,20850,20850,20850,20850,0
20250401,184400,588672275,20850,20850,20850,20850,0
20250401,184300,588672275,20850,20850,20850,20850,0
20250401,184200,588672275,20850,20850,20850,20850,0
20250401,184100,588672275,20850,20850,20850,20850,0
20250401,184000,588672275,20850,20850,20850,20850,0
20250401,183900,588672275,20850,20850,20850,20850,0
20250401,183800,588672275,20850,20850,20850,20850,0
20250401,183700,588672275,20850,20850,20850,20850,0
20250401,183600,588672275,20850,20850,20850,20850,0
20250401,183500,588672275,20850,20850,20850,20850,0
20250401,183400,588672275,20850,20850,20850,20850,0
20250401,183300,588672275,20850,20850,20850,20850,0
20250401,183200,588672275,20850,20850,20850,20850,0
20250401,183100,588672275,20850,20850,20850,20850,0
20250401,183000,588672275,20850,20850,20850,20850,0
20250401,182900,588672275,20850,20850,20850,20850,1033
20250401,182800,588672275,20850,20850,20850,20850,0
20250401,182700,588672275,20850,20850,20850,20850,0
20250401,182600,588672275,20850,20850,20850,20850,0
20250401,182500,588672275,20850,20850,20850,20850,0
20250401,182400,588672275,20850,20850,20850,20850,0
20250401,182300,588672275,20850,20850,20850,20850,0
20250401,182200,588672275,20850,20850,20850,20850,0
20250401,182100,588672275,20850,20850,20850,20850,0
20250401,182000,588672275,20850,20850,20850,20850,0
20250401,181900,588672275,20850,20850,20850,20850,0
20250401,181800,588672275,20850,20850,20850,20850,0
20250401,181700,588672275,20850,20850,20850,20850,0
20250401,181600,588672275,20850,20850,20850,20850,0
20250401,181500,588672275,20850,20850,20850,20850,0
20250401,181400,588672275,20850,20850,20850,20850,0
20250401,181300,588672275,20850,20850,20850,20850,0
20250401,181200,588672275,20850,20850,20850,20850,0
20250401,181100,588672275,20850,20850,20850,20850,0
20250401,181000,588672275,20850,20850,20850,20850,0
20250401,180900,588672275,20850,20850,20850,20850,0
20250401,180800,588672275,20850,20850,20850,20850,0
20250401,180700,588672275,20850,20850,20850,20850,0
20250401,180600,588672275,20850,20850,20850,20850,0
20250401,180500,588672275,20850,20850,20850,20850,0
20250401,180400,588672275,20850,20850,20850,20850,0
20250401,180300,588672275,20850,20850,20850,20850,0
20250401,180200,588672275,20850,20850,20850,20850,0
20250401,180100,588672275,20850,20850,20850,20850,0
20250401,180000,588672275,20850,20850,20850,20850,0
20250401,175900,588672275,20850,20850,20850,20850,1033
20250401,175800,588672275,20850,20850,20850,20850,0
20250401,175700,588672275,20850,20850,20850,20850,0
20250401,175600,588672275,20850,20850,20850,20850,0
20250401,175500,588672275,20850,20850,20850,20850,0
20250401,175400,588672275,20850,20850,20850,20850,0
20250401,175300,588672275,20850,20850,20850,20850,0
20250401,175200,588672275,20850,20850,20850,20850,0
20250401,175100,588672275,20850,20850,20850,20850,0
20250401,175000,588672275,20850,20850,20850,20850,0
20250401,174900,588672275,20850,20850,20850,20850,0
20250401,174800,588672275,20850,20850,20850,20850,0
20250401,174700,588672275,20850,20850,20850,20850,0
20250401,174600,588672275,20850,20850,20850,20850,0
20250401,174500,588672275,20850,20850,20850,20850,0
20250401,174400,588672275,20850,20850,20850,20850,0
20250401,174300,588672275,20850,20850,20850,20850,0
20250401,174200,588672275,20850,20850,20850,20850,0
20250401,174100,588672275,20850,20850,20850,20850,0
20250401,174000,588672275,20850,20850,20850,20850,0
20250401,173900,588672275,20850,20850,20850,20850,0
20250401,173800,588672275,20850,20850,20850,20850,0
20250401,173700,588672275,20850,20850,20850,20850,0
20250401,173600,588672275,20850,20850,20850,20850,0
20250401,173500,588672275,20850,20850,20850,20850,0
20250401,173400,588672275,20850,20850,20850,20850,0
20250401,173300,588672275,20850,20850,20850,20850,0
20250401,173200,588672275,20850,20850,20850,20850,0
20250401,173100,588672275,20850,20850,20850,20850,0
20250401,173000,588672275,20850,20850,20850,20850,0
20250401,172900,588672275,20850,20850,20850,20850,1033
20250401,172800,588672275,20850,20850,20850,20850,0
20250401,172700,588672275,20850,20850,20850,20850,0
20250401,172600,588672275,20850,20850,20850,20850,0
20250401,172500,588672275,20850,20850,20850,20850,0
20250401,172400,588672275,20850,20850,20850,20850,0
20250401,172300,588672275,20850,20850,20850,20850,0
20250401,172200,588672275,20850,20850,20850,20850,0
20250401,172100,588672275,20850,20850,20850,20850,0
20250401,172000,588672275,20850,20850,20850,20850,0
20250401,171900,588672275,20850,20850,20850,20850,0
20250401,171800,588672275,20850,20850,20850,20850,0
20250401,171700,588672275,20850,20850,20850,20850,0
20250401,171600,588672275,20850,20850,20850,20850,0
20250401,171500,588672275,20850,20850,20850,20850,0
20250401,171400,588672275,20850,20850,20850,20850,0
20250401,171300,588672275,20850,20850,20850,20850,0
20250401,171200,588672275,20850,20850,20850,20850,0
20250401,171100,588672275,20850,20850,20850,20850,0
20250401,171000,588672275,20850,20850,20850,20850,0
20250401,170900,588672275,20850,20850,20850,20850,0
20250401,170800,588672275,20850,20850,20850,20850,0
20250401,170700,588672275,20850,20850,20850,20850,0
20250401,170600,588672275,20850,20850,20850,20850,0
20250401,170500,588672275,20850,20850,20850,20850,0
20250401,170400,588672275,20850,20850,20850,20850,0
20250401,170300,588672275,20850,20850,20850,20850,0
20250401,170200,588672275,20850,20850,20850,20850,0
20250401,170100,588672275,20850,20850,20850,20850,0
20250401,170000,588672275,20850,20850,20850,20850,0
20250401,165900,588672275,20850,20850,20850,20850,1033
20250401,165800,588672275,20850,20850,20850,20850,0
20250401,165700,588672275,20850,20850,20850,20850,0
20250401,165600,588672275,20850,20850,20850,20850,0
20250401,165500,588672275,20850,20850,20850,20850,0
20250401,165400,588672275,20850,20850,20850,20850,0
20250401,165300,588672275,20850,20850,20850,20850,0
20250401,165200,588672275,20850,20850,20850,20850,0
20250401,165100,588672275,20850,20850,20850,20850,0
20250401,165000,588672275,20850,20850,20850,20850,0
20250401,164900,588672275,20850,20850,20850,20850,0
20250401,164800,588672275,20850,20850,20850,20850,0
20250401,164700,588672275,20850,20850,20850,20850,0
20250401,164600,588672275,20850,20850,20850,20850,0
20250401,164500,588672275,20850,20850,20850,20850,0
20250401,164400,588672275,20850,20850,20850,20850,0
20250401,164300,588672275,20850,20850,20850,20850,0
20250401,164200,588672275,20850,20850,20850,20850,0
20250401,164100,588672275,20850,20850,20850,20850,0
20250401,164000,588672275,20850,20850,20850,20850,0
20250401,163900,588672275,20850,20850,20850,20850,0
20250401,163800,588672275,20850,20850,20850,20850,0
20250401,163700,588672275,20850,20850,20850,20850,0
20250401,163600,588672275,20850,20850,20850,20850,0
20250401,163500,588672275,20850,20850,20850,20850,0
20250401,163400,588672275,20850,20850,20850,20850,0
20250401,163300,588672275,20850,20850,20850,20850,0
20250401,163200,588672275,20850,20850,20850,20850,0
20250401,163100,588672275,20850,20850,20850,20850,0
20250401,163000,588672275,20850,20850,20850,20850,0
20250401,162900,588672275,20850,20850,20850,20850,1033
20250401,162800,588672275,20850,20850,20850,20850,0
20250401,162700,588672275,20850,20850,20850,20850,0
20250401,162600,588672275,20850,20850,20850,20850,0
20250401,162500,588672275,20850,20850,20850,20850,0
20250401,162400,588672275,20850,20850,20850,20850,0
20250401,162300,588672275,20850,20850,20850,20850,0
20250401,162200,588672275,20850,20850,20850,20850,0
20250401,162100,588672275,20850,20850,20850,20850,0
20250401,162000,588672275,20850,20850,20850,20850,0
20250401,161900,588672275,20850,20850,20850,20850,0
20250401,161800,588672275,20850,20850,20850,20850,0
20250401,161700,588672275,20850,20850,20850,20850,0
20250401,161600,588672275,20850,20850,20850,20850,0
20250401,161500,588672275,20850,20850,20850,20850,0
20250401,161400,588672275,20850,20850,20850,20850,0
20250401,161300,588672275,20850,20850,20850,20850,0
20250401,161200,588672275,20850,20850,20850,20850,0
20250401,161100,588672275,20850,20850,20850,20850,0
20250401,161000,588672275,20850,20850,20850,20850,0
20250401,160900,588672275,20850,20850,20850,20850,0
20250401,160800,588672275,20850,20850,20850,20850,0
20250401,160700,588672275,20850,20850,20850,20850,0
20250401,160600,588672275,20850,20850,20850,20850,0
20250401,160500,588672275,20850,20850,20850,20850,0
20250401,160400,588672275,20850,20850,20850,20850,0
20250401,160300,588672275,20850,20850,20850,20850,0
20250401,160200,588672275,20850,20850,20850,20850,0
20250401,160100,588672275,20850,20850,20850,20850,0
20250401,160000,588672275,20850,20850,20850,20850,0
20250401,155900,588672275,20850,20850,20850,20850,1033
20250401,155800,588672275,20850,20850,20850,20850,0
20250401,155700,588672275,20850,20850,20850,20850,0
20250401,155600,588672275,20850,20850,20850,20850,0
20250401,155500,588672275,20850,20850,20850,20850,0
20250401,155400,588672275,20850,20850,20850,20850,0
20250401,155300,588672275,20850,20850,20850,20850,0
20250401,155200,588672275,20850,20850,20850,20850,0
20250401,155100,588672275,20850,20850,20850,20850,0
20250401,155000,588672275,20850,20850,20850,20850,0
20250401,154900,588672275,20850,20850,20850,20850,0
20250401,154800,588672275,20850,20850,20850,20850,0
20250401,154700,588672275,20850,20850,20850,20850,0
20250401,154600,588672275,20850,20850,20850,20850,0
20250401,154500,588672275,20850,20850,20850,20850,0
20250401,154400,588672275,20850,20850,20850,20850,0
20250401,154300,588672275,20850,20850,20850,20850,0
20250401,154200,588672275,20850,20850,20850,20850,0
20250401,154100,588672275,20850,20850,20850,20850,0
20250401,154000,588672275,20850,20850,20850,20850,0
20250401,153900,588672275,20850,20850,20850,20850,0
20250401,153800,588672275,20850,20850,20850,20850,0
20250401,153700,588672275,20850,20850,20850,20850,0
20250401,153600,588672275,20850,20850,20850,20850,0
20250401,153500,588672275,20850,20850,20850,20850,0
20250401,153400,588672275,20850,20850,20850,20850,0
20250401,153300,588672275,20850,20850,20850,20850,0
20250401,153200,588672275,20850,20850,20850,20850,0
20250401,153100,588672275,20850,20850,20850,20850,0
20250401,153000,588672275,20850,20850,20850,20850,1033
20250401,152900,567134225,20900,20900,20900,20900,0
20250401,152800,567134225,20900,20900,20900,20900,0
20250401,152700,567134225,20900,20900,20900,20900,0
20250401,152600,567134225,20900,20900,20900,20900,0
20250401,152500,567134225,20900,20900,20900,20900,0
20250401,152400,567134225,20900,20900,20900,20900,0
20250401,152300,567134225,20900,20900,20900,20900,0
20250401,152200,567134225,20900,20900,20900,20900,0
20250401,152100,567134225,20900,20900,20900,20900,0
20250401,152000,567134225,20900,20900,20900,20900,0
20250401,151900,567134225,20900,20900,20900,20850,244
20250401,151800,562038725,20850,20850,20900,20850,729
20250401,151700,546829075,20900,20900,20900,20900,11
20250401,151600,546599175,20850,20900,20900,20850,11
20250401,151500,546369325,20850,20900,20900,20850,2
20250401,151400,546327575,20900,20850,20900,20850,55
20250401,151300,545179875,20850,20900,20900,20850,4
20250401,151200,545096325,20850,20850,20850,20850,1
20250401,151100,545075475,20850,20850,20850,20850,136
20250401,151000,542239875,20850,20850,20900,20850,506
20250401,150900,531688425,20900,20900,20900,20900,0
20250401,150800,531688425,20900,20900,20900,20900,0
20250401,150700,531688425,20900,20850,20900,20850,95
20250401,150600,529707025,20900,20900,20900,20900,48
20250401,150500,528703825,20900,20900,20900,20900,19
20250401,150400,528306725,20900,20900,20900,20900,31
20250401,150300,527658825,20900,20900,20900,20900,28
20250401,150200,527073625,20900,20900,20900,20900,51
20250401,150100,526007725,20900,20900,20900,20900,221
20250401,150000,521388825,20900,20900,20900,20900,12
20250401,145900,521138025,20900,20900,20900,20900,33
20250401,145800,520448325,20900,20900,20900,20900,9
20250401,145700,520260225,20900,20900,20900,20900,47
20250401,145600,519277925,20900,20900,20900,20900,165
20250401,145500,515829425,20900,20900,20900,20900,48
20250401,145400,514826225,20900,20900,20900,20900,29
20250401,145300,514220125,20900,20900,20900,20900,9
20250401,145200,514032025,20900,20850,20900,20850,87
20250401,145100,512217075,20850,20850,20850,20850,35
20250401,145000,511487325,20850,20850,20850,20850,16
20250401,144900,511153725,20850,20850,20850,20850,53
20250401,144800,510048675,20850,20850,20850,20825,283
20250401,144700,504150700,20850,20875,20875,20850,409
20250401,144600,495622925,20875,20875,20875,20875,14
20250401,144500,495330675,20875,20850,20875,20850,381
20250401,144400,487385800,20875,20875,20875,20850,27
20250401,144300,486822300,20875,20875,20875,20875,24
20250401,144200,486321300,20875,20875,20875,20875,32
20250401,144100,485653300,20875,20875,20875,20875,45
20250401,144000,484713925,20900,20900,20900,20900,0
20250401,143900,484713925,20900,20900,20900,20900,33
20250401,143800,484024225,20900,20900,20900,20900,50
20250401,143700,482979225,20900,20900,20900,20900,0
20250401,143600,482979225,20900,20900,20900,20900,21
20250401,143500,482540325,20900,20900,20900,20900,31
20250401,143400,481892425,20900,20850,20900,20850,15
20250401,143300,481579075,20850,20850,20850,20850,24
20250401,143200,481078675,20850,20850,20850,20850,94
20250401,143100,479118775,20850,20850,20900,20850,288
20250401,143000,473113425,20850,20850,20850,20850,25
20250401,142900,472592175,20850,20800,20850,20800,31
20250401,142800,471945975,20800,20800,20850,20800,62
20250401,142700,470655225,20800,20850,20850,20800,36
20250401,142600,469905925,20850,20850,20850,20850,8
20250401,142500,469739125,20850,20850,20850,20850,51
20250401,142400,468675775,20850,20850,20850,20850,27
20250401,142300,468112825,20850,20850,20850,20850,0
20250401,142200,468112825,20850,20850,20850,20850,61
20250401,142100,466840975,20850,20850,20850,20850,11
20250401,142000,466611625,20850,20850,20850,20850,12
20250401,141900,466361425,20850,20850,20850,20850,26
20250401,141800,465819325,20850,20850,20850,20850,70
20250401,141700,464359825,20850,20850,20850,20850,22
20250401,141600,463901125,20850,20850,20850,20850,318
20250401,141500,457270825,20900,20850,20900,20850,434
20250401,141400,448220425,20850,20850,20850,20850,12
20250401,141300,447970225,20850,20850,20850,20850,11
20250401,141200,447740875,20850,20850,20850,20850,47
20250401,141100,446760925,20850,20800,20850,20800,68
20250401,141000,445344775,20800,20850,20850,20800,46
20250401,140900,444387275,20850,20850,20850,20800,79
20250401,140800,442741725,20850,20850,20850,20850,23
20250401,140700,442262175,20850,20800,20850,20800,48
20250401,140600,441263025,20850,20800,20850,20800,66
20250401,140500,439888625,20850,20850,20850,20850,13
20250401,140400,439617575,20800,20850,20850,20800,46
20250401,140300,438660175,20850,20850,20850,20850,49
20250401,140200,437638525,20850,20850,20850,20850,0
20250401,140100,437638525,20850,20850,20850,20850,27
20250401,140000,437075575,20850,20850,20850,20850,52
20250401,135900,435991375,20850,20850,20850,20850,16
20250401,135800,435657775,20850,20850,20850,20800,27
20250401,135700,435095175,20850,20850,20850,20850,22
20250401,135600,434636475,20850,20850,20850,20850,30
20250401,135500,434010975,20850,20850,20850,20850,0
20250401,135400,434010975,20850,20850,20850,20850,30
20250401,135300,433385475,20850,20850,20850,20850,12
20250401,135200,433135275,20850,20850,20850,20850,29
20250401,135100,432530625,20850,20850,20850,20850,37
20250401,135000,431759175,20850,20850,20850,20850,10
20250401,134900,431550675,20850,20850,20900,20850,369
20250401,134800,423855175,20850,20850,20850,20850,22
20250401,134700,423396475,20850,20850,20850,20850,29
20250401,134600,422791825,20850,20850,20850,20850,0
20250401,134500,422791825,20850,20850,20850,20850,12
20250401,134400,422541625,20850,20850,20850,20850,31
20250401,134300,421895275,20800,20800,20800,20800,1
20250401,134200,421874475,20850,20850,20850,20850,28
20250401,134100,421290675,20850,20850,20850,20850,44
20250401,134000,420373275,20850,20850,20850,20850,10
20250401,133900,420164775,20850,20900,20900,20850,51
20250401,133800,419099375,20850,20850,20850,20850,186
20250401,133700,415221275,20900,20900,20900,20850,180
20250401,133600,411465275,20850,20900,20900,20850,62
20250401,133500,410171075,20850,20900,20900,20850,61
20250401,133400,408897725,20900,20850,20900,20850,42
20250401,133300,408021525,20850,20850,20850,20850,31
20250401,133200,407375175,20900,20850,20900,20850,76
20250401,133100,405788425,20850,20850,20850,20850,34
20250401,133000,405079525,20900,20900,20900,20900,7
20250401,132900,404933225,20850,20900,20900,20850,52
20250401,132800,403847975,20850,20900,20900,20850,48
20250401,132700,402846325,20900,20900,20900,20900,12
20250401,132600,402595525,20900,20900,20900,20900,11
20250401,132500,402365625,20900,20800,20900,20800,35
20250401,132400,401637525,20850,20825,20850,20800,1192
20250401,132300,376818375,20850,20850,20850,20850,26
20250401,132200,376276275,20800,20825,20825,20800,1526
20250401,132100,344535075,20850,20825,20850,20825,84
20250401,132000,342784175,20825,20800,20825,20800,23
20250401,131900,342305375,20850,20850,20850,20800,67
20250401,131800,340909175,20850,20875,20875,20850,345
20250401,131700,333714450,20900,20900,20900,20900,0
20250401,131600,333714450,20900,20850,20900,20850,107
20250401,131500,331482900,20850,20850,20850,20850,20
20250401,131400,331065900,20850,20850,20850,20850,30
20250401,131300,330440400,20850,20850,20850,20850,48
20250401,131200,329439600,20850,20850,20850,20850,10
20250401,131100,329231100,20850,20850,20850,20850,101
20250401,131000,327125250,20850,20825,20850,20825,13
20250401,130900,326854250,20850,20850,20850,20850,45
20250401,130800,325916000,20850,20825,20850,20825,145
20250401,130700,322896125,20850,20850,20850,20850,20
20250401,130600,322479125,20850,20850,20850,20850,0
20250401,130500,322479125,20850,20825,20850,20800,141
20250401,130400,319545900,20825,20825,20825,20825,30
20250401,130300,318921150,20825,20800,20825,20800,60
20250401,130200,317672900,20825,20800,20825,20800,63
20250401,130100,316362225,20800,20825,20825,20800,57
20250401,130000,315176350,20825,20800,20825,20800,30
20250401,125900,314551725,20850,20850,20850,20850,0
20250401,125800,314551725,20850,20850,20850,20850,4
20250401,125700,314468325,20850,20850,20900,20850,264
20250401,125600,308963875,20850,20850,20850,20850,229
20250401,125500,304189225,20850,20850,20900,20850,110
20250401,125400,301894275,20900,20850,20900,20850,12
20250401,125300,301643525,20900,20900,20900,20850,93
20250401,125200,299700025,20900,20900,20900,20900,10
20250401,125100,299491025,20850,20950,20950,20850,193
20250401,125000,295457025,20950,20900,20950,20900,24
20250401,124900,294954475,20950,20950,20950,20950,12
20250401,124800,294703075,20900,20950,20950,20900,22
20250401,124700,294242375,20950,20900,20950,20900,86
20250401,124600,292440925,20950,20950,20950,20950,11
20250401,124500,292210475,20950,20950,20950,20900,32
20250401,124400,291540275,20950,20950,20950,20950,12
20250401,124300,291288875,20900,20950,20950,20900,14
20250401,124200,290995825,20900,20950,20950,20900,15
20250401,124100,290681775,20950,20950,20950,20950,10
20250401,124000,290472275,20900,20900,20900,20900,71
20250401,123900,288988375,20900,20950,20950,20900,228
20250401,123800,284222675,20950,20950,20950,20950,11
20250401,123700,283992225,20900,20900,20900,20900,4
20250401,123600,283908625,20950,20950,20950,20950,61
20250401,123500,282630675,20950,20900,20950,20900,16
20250401,123400,282295725,20900,20950,20950,20900,15
20250401,123300,281981675,20950,20950,20950,20950,20
20250401,123200,281562675,20950,20900,20950,20900,16
20250401,123100,281227725,20950,20900,20950,20900,30
20250401,123000,280599475,20900,20950,20950,20900,10
20250401,122900,280390025,20950,20950,20950,20900,37
20250401,122800,279615125,20950,20950,20950,20950,13
20250401,122700,279342775,20950,20950,20950,20900,32
20250401,122600,278672625,20950,20900,20950,20900,24
20250401,122500,278170025,20950,20950,20950,20950,10
20250401,122400,277960525,20950,20900,20950,20900,13
20250401,122300,277688425,20950,20900,20950,20900,27
20250401,122200,277122975,20950,20950,20950,20950,18
20250401,122100,276745875,20900,20900,20900,20900,5
20250401,122000,276641375,20950,20950,20950,20950,18
20250401,121900,276264275,20900,20950,20950,20900,5
20250401,121800,276159725,20900,20950,20950,20900,16
20250401,121700,275824775,20950,20900,20950,20900,20
20250401,121600,275405825,20900,20900,20900,20900,5
20250401,121500,275301325,20900,20900,20900,20900,16
20250401,121400,274966925,20900,20900,20900,20900,27
20250401,121300,274402625,20900,20900,20900,20900,15
20250401,121200,274089125,20900,20900,20900,20900,12
20250401,121100,273838325,20850,20850,20850,20850,4
20250401,121000,273754925,20900,20850,20900,20850,49
20250401,120900,272731125,20900,20900,20900,20900,1
20250401,120800,272710225,20850,20900,20900,20850,142
20250401,120700,269748775,20900,20900,20900,20900,22
20250401,120600,269288975,20850,20900,20900,20850,16
20250401,120500,268954825,20850,20850,20850,20850,5
20250401,120400,268850575,20900,20900,20900,20850,116
20250401,120300,266428725,20900,20950,20950,20900,22
20250401,120200,265968025,20900,20950,20950,20900,17
20250401,120100,265612125,20950,20950,20950,20950,19
20250401,120000,265214075,20900,20900,20900,20900,4
20250401,115900,265130475,20900,20900,20900,20900,0
20250401,115800,265130475,20900,20900,20900,20900,70
20250401,115700,263667475,20850,20900,20900,20850,72
20250401,115600,262165275,20950,20950,20950,20950,24
20250401,115500,261662475,20900,20900,20950,20900,16
20250401,115400,261327575,20950,20850,20950,20850,23
20250401,115300,260846375,20900,20900,20900,20900,0
20250401,115200,260846375,20900,20900,20900,20900,48
20250401,115100,259843175,20900,20950,20950,20850,159
20250401,115000,256525475,20900,20900,20900,20900,5
20250401,114900,256420975,20950,20900,20950,20900,17
20250401,114800,256065025,20950,20950,20950,20950,21
20250401,114700,255625075,20900,20900,20900,20900,39
20250401,114600,254809975,20900,20850,20900,20850,59
20250401,114500,253577075,20900,20900,20900,20900,10
20250401,114400,253368075,20900,20850,20900,20850,22
20250401,114300,252908525,20900,20900,20900,20900,12
20250401,114200,252657725,20850,20850,20900,20850,193
20250401,114100,248632725,20850,20850,20850,20850,5
20250401,114000,248528475,20900,20950,20950,20900,66
20250401,113900,247147725,20900,20950,20950,20900,16
20250401,113800,246812775,20950,20950,20950,20950,10
20250401,113700,246603275,20900,20900,20900,20900,4
20250401,113600,246519675,20950,20950,20950,20850,278
20250401,113500,240719775,20950,20950,20950,20950,29
20250401,113400,240112225,20900,20900,20900,20900,80
20250401,113300,238440225,20950,20950,20950,20900,25
20250401,113200,237916725,20900,20900,20900,20900,0
20250401,113100,237916725,20900,20950,20950,20900,336
20250401,113000,230891975,20950,20950,20950,20950,23
20250401,112900,230410125,20900,20950,20950,20900,648
20250401,112800,216859625,21000,21000,21000,20950,40
20250401,112700,216019875,20950,20950,20950,20950,10
20250401,112600,215810375,20950,20950,20950,20950,37
20250401,112500,215035225,20950,20950,21000,20950,120
20250401,112400,212519975,20950,20950,20950,20950,0
20250401,112300,212519975,20950,20950,20950,20900,34
20250401,112200,211807850,20950,20950,20950,20950,12
20250401,112100,211556450,20900,20950,20950,20900,22
20250401,112000,211095800,20950,20900,20950,20900,16
20250401,111900,210760800,20950,20950,20950,20950,28
20250401,111800,210174200,20900,20950,20950,20900,109
20250401,111700,207893900,20950,20950,20950,20950,91
20250401,111600,205987450,20950,20950,20950,20900,44
20250401,111500,205066450,20950,21000,21000,20950,47
20250401,111400,204079650,20900,20950,20950,20900,104
20250401,111300,201903350,20950,20950,20950,20900,192
20250401,111200,197881200,20900,20950,20950,20900,37
20250401,111100,197106250,20950,20950,20950,20950,38
20250401,111000,196310150,20900,20900,20900,20900,6
20250401,110900,196184750,20900,20900,20950,20900,134
20250401,110800,193383650,20950,20950,20950,20950,61
20250401,110700,192105700,20900,20950,20950,20900,23
20250401,110600,191624100,20950,20900,20950,20900,32
20250401,110500,190954750,20900,20950,20950,20900,16
20250401,110400,190619800,20950,20950,20950,20950,282
20250401,110300,184711900,20950,20950,20950,20950,12
20250401,110200,184460500,20900,20900,20950,20900,30
20250401,110100,183832500,20900,20900,20900,20900,990
20250401,110000,163141500,20850,20900,20900,20850,16
20250401,105900,162807300,20850,20850,20900,20850,82
20250401,105800,161096350,20850,20950,20950,20850,268
20250401,105700,155506050,20900,20900,20900,20900,4
20250401,105600,155422450,20950,20900,20950,20900,11
20250401,105500,155192250,20950,20850,20950,20850,63
20250401,105400,153875100,20900,20900,20900,20900,0
20250401,105300,153875100,20900,20900,20900,20900,26
20250401,105200,153331700,20900,20900,20900,20900,13
20250401,105100,153060000,20900,20900,20900,20900,5
20250401,105000,152955500,20900,20950,20950,20900,112
20250401,104900,150613600,20900,20950,20950,20900,15
20250401,104800,150299550,20950,20900,20950,20900,18
20250401,104700,149922700,20950,20900,20950,20900,58
20250401,104600,148707800,20900,20950,20950,20900,37
20250401,104500,147932850,20950,20950,20950,20950,39
20250401,104400,147115800,20900,20900,20900,20900,5
20250401,104300,147011300,20950,20950,20950,20900,30
20250401,104200,146383000,20950,20950,20950,20950,26
20250401,104100,145838300,20900,20900,20900,20900,100
20250401,104000,143748300,20900,20900,20900,20900,17
20250401,103900,143393000,20950,20900,20950,20900,22
20250401,103800,142932150,20900,20900,20900,20900,5
20250401,103700,142827650,20950,20950,20950,20950,13
20250401,103600,142555300,20950,20900,20950,20900,16
20250401,103500,142220350,20900,20900,20900,20900,143
20250401,103400,139231650,20900,20950,20950,20900,34
20250401,103300,138519600,20950,20900,20950,20900,16
20250401,103200,138184650,20950,20900,20950,20900,11
20250401,103100,137954400,20950,20950,20950,20950,44
20250401,103000,137032600,20950,20900,20950,20900,15
20250401,102900,136718600,20950,20950,20950,20950,29
20250401,102800,136111050,20900,20950,20950,20900,30
20250401,102700,135482800,20950,20900,20950,20900,23
20250401,102600,135001150,20900,20900,20900,20900,0
20250401,102500,135001150,20900,20900,20900,20900,16
20250401,102400,134666750,20900,20900,20900,20850,309
20250401,102300,128217800,20900,20950,20950,20900,14
20250401,102200,127924700,20950,20900,20950,20900,14
20250401,102100,127631650,20950,20950,20950,20950,22
20250401,102000,127170750,20900,20900,20900,20900,9
20250401,101900,126982650,20950,20850,20950,20850,542
20250401,101800,115653500,20900,20900,20900,20900,22
20250401,101700,115193700,20900,20850,20900,20850,18
20250401,101600,114817750,20900,20900,20900,20900,45
20250401,101500,113877250,20900,20950,20950,20900,32
20250401,101400,113207050,20950,20900,20950,20900,58
20250401,101300,111992200,20900,20950,20950,20900,98
20250401,101200,109942600,20900,20900,20900,20900,64
20250401,101100,108605000,20900,20800,20900,20800,90
20250401,101000,106728700,20850,20800,20850,20800,28
20250401,100900,106144950,20850,20850,20850,20800,33
20250401,100800,105457100,20850,20850,20850,20850,43
20250401,100700,104560550,20900,20850,20900,20850,26
20250401,100600,104017950,20850,20900,20900,20850,19
20250401,100500,103621100,20900,20900,20900,20900,24
20250401,100400,103119500,20850,20850,20850,20850,35
20250401,100300,102389750,20850,20800,20850,20800,18
20250401,100200,102014700,20850,20850,20850,20850,21
20250401,100100,101576850,20850,20850,20850,20850,19
20250401,100000,101180700,20900,20850,20900,20850,52
20250401,095900,100096400,20850,20850,20850,20800,61
20250401,095800,98824800,20850,20800,20850,20800,5
20250401,095700,98720750,20850,20850,20850,20850,12
20250401,095600,98470550,20850,20850,20850,20800,64
20250401,095500,97136400,20800,20800,20800,20800,4
20250401,095400,97053200,20850,20900,20900,20850,63
20250401,095300,95739550,20850,20850,20850,20850,59
20250401,095200,94509400,20850,20850,20850,20850,17
20250401,095100,94154950,20850,20850,20850,20800,17
20250401,095000,93800750,20800,20850,20850,20800,14
20250401,094900,93509050,20850,20850,20850,20850,20
20250401,094800,93092050,20800,20850,20850,20800,7
20250401,094700,92946350,20850,20850,20850,20850,16
20250401,094600,92612750,20800,20850,20850,20800,30
20250401,094500,91987450,20850,20850,20850,20800,27
20250401,094400,91424750,20900,20900,20900,20900,11
20250401,094300,91194850,20800,20800,20800,20800,4
20250401,094200,91111650,20800,20800,20850,20800,57
20250401,094100,89924950,20800,20800,20800,20800,14
20250401,094000,89633750,20800,20800,20800,20800,22
20250401,093900,89176150,20750,20850,20850,20700,284
20250401,093800,83283400,20850,20850,20850,20850,187
20250401,093700,79384450,20800,20850,20850,20800,930
20250401,093600,60040300,20850,20850,20850,20850,4
20250401,093500,59956900,20850,20850,20850,20800,16
20250401,093400,59623500,20850,20800,20850,20800,7
20250401,093300,59477800,20850,20850,20850,20850,19
20250401,093200,59081650,20850,20900,20900,20850,28
20250401,093100,58496600,20900,20850,20900,20850,161
20250401,093000,55137750,20850,20900,20900,20800,352
20250401,092900,47798550,20850,20850,20850,20850,5
20250401,092800,47694300,20900,20900,20900,20900,14
20250401,092700,47401700,20900,20900,20900,20850,35
20250401,092600,46670450,20950,20950,20950,20950,0
20250401,092500,46670450,20950,20950,20950,20950,7
20250401,092400,46523800,20950,20850,21000,20850,244
20250401,092300,41433600,20850,20850,20850,20850,16
20250401,092200,41100000,20850,20900,20900,20850,40
20250401,092100,40265900,20900,20850,20900,20850,75
20250401,092000,38702100,20900,20900,20900,20900,1
20250401,091900,38681200,20850,20900,20900,20850,23
20250401,091800,38200750,20900,20850,20900,20850,7
20250401,091700,38054700,20900,20900,20900,20900,1
20250401,091600,38033800,20900,20850,20900,20850,77
20250401,091500,36427950,20950,20950,20950,20950,41
20250401,091400,35569000,21000,20900,21000,20900,55
20250401,091300,34417750,20850,20850,20850,20850,4
20250401,091200,34334350,20850,20850,20850,20850,5
20250401,091100,34230100,20850,20850,20850,20850,36
20250401,091000,33479500,20850,20800,20850,20800,31
20250401,090900,32833250,20800,20850,20850,20800,17
20250401,090800,32479000,20800,20800,20800,20800,5
20250401,090700,32375000,20850,20800,20850,20750,77
20250401,090600,30772250,20800,20800,20800,20800,6
20250401,090500,30647450,20800,20750,20800,20750,92
20250401,090400,28736850,20750,20750,20750,20750,225
20250401,090300,24068100,20750,20700,20750,20600,1036
20250401,090200,2716150,20700,20700,20700,20700,1
20250401,090100,2695450,20700,20750,20750,20700,24
20250401,090000,2198400,20800,20950,20950,20800,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 588672275 20850 20850 20850 20850 1033
3 20250401 185800 588672275 20850 20850 20850 20850 0
4 20250401 185700 588672275 20850 20850 20850 20850 0
5 20250401 185600 588672275 20850 20850 20850 20850 0
6 20250401 185500 588672275 20850 20850 20850 20850 0
7 20250401 185400 588672275 20850 20850 20850 20850 0
8 20250401 185300 588672275 20850 20850 20850 20850 0
9 20250401 185200 588672275 20850 20850 20850 20850 0
10 20250401 185100 588672275 20850 20850 20850 20850 0
11 20250401 185000 588672275 20850 20850 20850 20850 0
12 20250401 184900 588672275 20850 20850 20850 20850 0
13 20250401 184800 588672275 20850 20850 20850 20850 0
14 20250401 184700 588672275 20850 20850 20850 20850 0
15 20250401 184600 588672275 20850 20850 20850 20850 0
16 20250401 184500 588672275 20850 20850 20850 20850 0
17 20250401 184400 588672275 20850 20850 20850 20850 0
18 20250401 184300 588672275 20850 20850 20850 20850 0
19 20250401 184200 588672275 20850 20850 20850 20850 0
20 20250401 184100 588672275 20850 20850 20850 20850 0
21 20250401 184000 588672275 20850 20850 20850 20850 0
22 20250401 183900 588672275 20850 20850 20850 20850 0
23 20250401 183800 588672275 20850 20850 20850 20850 0
24 20250401 183700 588672275 20850 20850 20850 20850 0
25 20250401 183600 588672275 20850 20850 20850 20850 0
26 20250401 183500 588672275 20850 20850 20850 20850 0
27 20250401 183400 588672275 20850 20850 20850 20850 0
28 20250401 183300 588672275 20850 20850 20850 20850 0
29 20250401 183200 588672275 20850 20850 20850 20850 0
30 20250401 183100 588672275 20850 20850 20850 20850 0
31 20250401 183000 588672275 20850 20850 20850 20850 0
32 20250401 182900 588672275 20850 20850 20850 20850 1033
33 20250401 182800 588672275 20850 20850 20850 20850 0
34 20250401 182700 588672275 20850 20850 20850 20850 0
35 20250401 182600 588672275 20850 20850 20850 20850 0
36 20250401 182500 588672275 20850 20850 20850 20850 0
37 20250401 182400 588672275 20850 20850 20850 20850 0
38 20250401 182300 588672275 20850 20850 20850 20850 0
39 20250401 182200 588672275 20850 20850 20850 20850 0
40 20250401 182100 588672275 20850 20850 20850 20850 0
41 20250401 182000 588672275 20850 20850 20850 20850 0
42 20250401 181900 588672275 20850 20850 20850 20850 0
43 20250401 181800 588672275 20850 20850 20850 20850 0
44 20250401 181700 588672275 20850 20850 20850 20850 0
45 20250401 181600 588672275 20850 20850 20850 20850 0
46 20250401 181500 588672275 20850 20850 20850 20850 0
47 20250401 181400 588672275 20850 20850 20850 20850 0
48 20250401 181300 588672275 20850 20850 20850 20850 0
49 20250401 181200 588672275 20850 20850 20850 20850 0
50 20250401 181100 588672275 20850 20850 20850 20850 0
51 20250401 181000 588672275 20850 20850 20850 20850 0
52 20250401 180900 588672275 20850 20850 20850 20850 0
53 20250401 180800 588672275 20850 20850 20850 20850 0
54 20250401 180700 588672275 20850 20850 20850 20850 0
55 20250401 180600 588672275 20850 20850 20850 20850 0
56 20250401 180500 588672275 20850 20850 20850 20850 0
57 20250401 180400 588672275 20850 20850 20850 20850 0
58 20250401 180300 588672275 20850 20850 20850 20850 0
59 20250401 180200 588672275 20850 20850 20850 20850 0
60 20250401 180100 588672275 20850 20850 20850 20850 0
61 20250401 180000 588672275 20850 20850 20850 20850 0
62 20250401 175900 588672275 20850 20850 20850 20850 1033
63 20250401 175800 588672275 20850 20850 20850 20850 0
64 20250401 175700 588672275 20850 20850 20850 20850 0
65 20250401 175600 588672275 20850 20850 20850 20850 0
66 20250401 175500 588672275 20850 20850 20850 20850 0
67 20250401 175400 588672275 20850 20850 20850 20850 0
68 20250401 175300 588672275 20850 20850 20850 20850 0
69 20250401 175200 588672275 20850 20850 20850 20850 0
70 20250401 175100 588672275 20850 20850 20850 20850 0
71 20250401 175000 588672275 20850 20850 20850 20850 0
72 20250401 174900 588672275 20850 20850 20850 20850 0
73 20250401 174800 588672275 20850 20850 20850 20850 0
74 20250401 174700 588672275 20850 20850 20850 20850 0
75 20250401 174600 588672275 20850 20850 20850 20850 0
76 20250401 174500 588672275 20850 20850 20850 20850 0
77 20250401 174400 588672275 20850 20850 20850 20850 0
78 20250401 174300 588672275 20850 20850 20850 20850 0
79 20250401 174200 588672275 20850 20850 20850 20850 0
80 20250401 174100 588672275 20850 20850 20850 20850 0
81 20250401 174000 588672275 20850 20850 20850 20850 0
82 20250401 173900 588672275 20850 20850 20850 20850 0
83 20250401 173800 588672275 20850 20850 20850 20850 0
84 20250401 173700 588672275 20850 20850 20850 20850 0
85 20250401 173600 588672275 20850 20850 20850 20850 0
86 20250401 173500 588672275 20850 20850 20850 20850 0
87 20250401 173400 588672275 20850 20850 20850 20850 0
88 20250401 173300 588672275 20850 20850 20850 20850 0
89 20250401 173200 588672275 20850 20850 20850 20850 0
90 20250401 173100 588672275 20850 20850 20850 20850 0
91 20250401 173000 588672275 20850 20850 20850 20850 0
92 20250401 172900 588672275 20850 20850 20850 20850 1033
93 20250401 172800 588672275 20850 20850 20850 20850 0
94 20250401 172700 588672275 20850 20850 20850 20850 0
95 20250401 172600 588672275 20850 20850 20850 20850 0
96 20250401 172500 588672275 20850 20850 20850 20850 0
97 20250401 172400 588672275 20850 20850 20850 20850 0
98 20250401 172300 588672275 20850 20850 20850 20850 0
99 20250401 172200 588672275 20850 20850 20850 20850 0
100 20250401 172100 588672275 20850 20850 20850 20850 0
101 20250401 172000 588672275 20850 20850 20850 20850 0
102 20250401 171900 588672275 20850 20850 20850 20850 0
103 20250401 171800 588672275 20850 20850 20850 20850 0
104 20250401 171700 588672275 20850 20850 20850 20850 0
105 20250401 171600 588672275 20850 20850 20850 20850 0
106 20250401 171500 588672275 20850 20850 20850 20850 0
107 20250401 171400 588672275 20850 20850 20850 20850 0
108 20250401 171300 588672275 20850 20850 20850 20850 0
109 20250401 171200 588672275 20850 20850 20850 20850 0
110 20250401 171100 588672275 20850 20850 20850 20850 0
111 20250401 171000 588672275 20850 20850 20850 20850 0
112 20250401 170900 588672275 20850 20850 20850 20850 0
113 20250401 170800 588672275 20850 20850 20850 20850 0
114 20250401 170700 588672275 20850 20850 20850 20850 0
115 20250401 170600 588672275 20850 20850 20850 20850 0
116 20250401 170500 588672275 20850 20850 20850 20850 0
117 20250401 170400 588672275 20850 20850 20850 20850 0
118 20250401 170300 588672275 20850 20850 20850 20850 0
119 20250401 170200 588672275 20850 20850 20850 20850 0
120 20250401 170100 588672275 20850 20850 20850 20850 0
121 20250401 170000 588672275 20850 20850 20850 20850 0
122 20250401 165900 588672275 20850 20850 20850 20850 1033
123 20250401 165800 588672275 20850 20850 20850 20850 0
124 20250401 165700 588672275 20850 20850 20850 20850 0
125 20250401 165600 588672275 20850 20850 20850 20850 0
126 20250401 165500 588672275 20850 20850 20850 20850 0
127 20250401 165400 588672275 20850 20850 20850 20850 0
128 20250401 165300 588672275 20850 20850 20850 20850 0
129 20250401 165200 588672275 20850 20850 20850 20850 0
130 20250401 165100 588672275 20850 20850 20850 20850 0
131 20250401 165000 588672275 20850 20850 20850 20850 0
132 20250401 164900 588672275 20850 20850 20850 20850 0
133 20250401 164800 588672275 20850 20850 20850 20850 0
134 20250401 164700 588672275 20850 20850 20850 20850 0
135 20250401 164600 588672275 20850 20850 20850 20850 0
136 20250401 164500 588672275 20850 20850 20850 20850 0
137 20250401 164400 588672275 20850 20850 20850 20850 0
138 20250401 164300 588672275 20850 20850 20850 20850 0
139 20250401 164200 588672275 20850 20850 20850 20850 0
140 20250401 164100 588672275 20850 20850 20850 20850 0
141 20250401 164000 588672275 20850 20850 20850 20850 0
142 20250401 163900 588672275 20850 20850 20850 20850 0
143 20250401 163800 588672275 20850 20850 20850 20850 0
144 20250401 163700 588672275 20850 20850 20850 20850 0
145 20250401 163600 588672275 20850 20850 20850 20850 0
146 20250401 163500 588672275 20850 20850 20850 20850 0
147 20250401 163400 588672275 20850 20850 20850 20850 0
148 20250401 163300 588672275 20850 20850 20850 20850 0
149 20250401 163200 588672275 20850 20850 20850 20850 0
150 20250401 163100 588672275 20850 20850 20850 20850 0
151 20250401 163000 588672275 20850 20850 20850 20850 0
152 20250401 162900 588672275 20850 20850 20850 20850 1033
153 20250401 162800 588672275 20850 20850 20850 20850 0
154 20250401 162700 588672275 20850 20850 20850 20850 0
155 20250401 162600 588672275 20850 20850 20850 20850 0
156 20250401 162500 588672275 20850 20850 20850 20850 0
157 20250401 162400 588672275 20850 20850 20850 20850 0
158 20250401 162300 588672275 20850 20850 20850 20850 0
159 20250401 162200 588672275 20850 20850 20850 20850 0
160 20250401 162100 588672275 20850 20850 20850 20850 0
161 20250401 162000 588672275 20850 20850 20850 20850 0
162 20250401 161900 588672275 20850 20850 20850 20850 0
163 20250401 161800 588672275 20850 20850 20850 20850 0
164 20250401 161700 588672275 20850 20850 20850 20850 0
165 20250401 161600 588672275 20850 20850 20850 20850 0
166 20250401 161500 588672275 20850 20850 20850 20850 0
167 20250401 161400 588672275 20850 20850 20850 20850 0
168 20250401 161300 588672275 20850 20850 20850 20850 0
169 20250401 161200 588672275 20850 20850 20850 20850 0
170 20250401 161100 588672275 20850 20850 20850 20850 0
171 20250401 161000 588672275 20850 20850 20850 20850 0
172 20250401 160900 588672275 20850 20850 20850 20850 0
173 20250401 160800 588672275 20850 20850 20850 20850 0
174 20250401 160700 588672275 20850 20850 20850 20850 0
175 20250401 160600 588672275 20850 20850 20850 20850 0
176 20250401 160500 588672275 20850 20850 20850 20850 0
177 20250401 160400 588672275 20850 20850 20850 20850 0
178 20250401 160300 588672275 20850 20850 20850 20850 0
179 20250401 160200 588672275 20850 20850 20850 20850 0
180 20250401 160100 588672275 20850 20850 20850 20850 0
181 20250401 160000 588672275 20850 20850 20850 20850 0
182 20250401 155900 588672275 20850 20850 20850 20850 1033
183 20250401 155800 588672275 20850 20850 20850 20850 0
184 20250401 155700 588672275 20850 20850 20850 20850 0
185 20250401 155600 588672275 20850 20850 20850 20850 0
186 20250401 155500 588672275 20850 20850 20850 20850 0
187 20250401 155400 588672275 20850 20850 20850 20850 0
188 20250401 155300 588672275 20850 20850 20850 20850 0
189 20250401 155200 588672275 20850 20850 20850 20850 0
190 20250401 155100 588672275 20850 20850 20850 20850 0
191 20250401 155000 588672275 20850 20850 20850 20850 0
192 20250401 154900 588672275 20850 20850 20850 20850 0
193 20250401 154800 588672275 20850 20850 20850 20850 0
194 20250401 154700 588672275 20850 20850 20850 20850 0
195 20250401 154600 588672275 20850 20850 20850 20850 0
196 20250401 154500 588672275 20850 20850 20850 20850 0
197 20250401 154400 588672275 20850 20850 20850 20850 0
198 20250401 154300 588672275 20850 20850 20850 20850 0
199 20250401 154200 588672275 20850 20850 20850 20850 0
200 20250401 154100 588672275 20850 20850 20850 20850 0
201 20250401 154000 588672275 20850 20850 20850 20850 0
202 20250401 153900 588672275 20850 20850 20850 20850 0
203 20250401 153800 588672275 20850 20850 20850 20850 0
204 20250401 153700 588672275 20850 20850 20850 20850 0
205 20250401 153600 588672275 20850 20850 20850 20850 0
206 20250401 153500 588672275 20850 20850 20850 20850 0
207 20250401 153400 588672275 20850 20850 20850 20850 0
208 20250401 153300 588672275 20850 20850 20850 20850 0
209 20250401 153200 588672275 20850 20850 20850 20850 0
210 20250401 153100 588672275 20850 20850 20850 20850 0
211 20250401 153000 588672275 20850 20850 20850 20850 1033
212 20250401 152900 567134225 20900 20900 20900 20900 0
213 20250401 152800 567134225 20900 20900 20900 20900 0
214 20250401 152700 567134225 20900 20900 20900 20900 0
215 20250401 152600 567134225 20900 20900 20900 20900 0
216 20250401 152500 567134225 20900 20900 20900 20900 0
217 20250401 152400 567134225 20900 20900 20900 20900 0
218 20250401 152300 567134225 20900 20900 20900 20900 0
219 20250401 152200 567134225 20900 20900 20900 20900 0
220 20250401 152100 567134225 20900 20900 20900 20900 0
221 20250401 152000 567134225 20900 20900 20900 20900 0
222 20250401 151900 567134225 20900 20900 20900 20850 244
223 20250401 151800 562038725 20850 20850 20900 20850 729
224 20250401 151700 546829075 20900 20900 20900 20900 11
225 20250401 151600 546599175 20850 20900 20900 20850 11
226 20250401 151500 546369325 20850 20900 20900 20850 2
227 20250401 151400 546327575 20900 20850 20900 20850 55
228 20250401 151300 545179875 20850 20900 20900 20850 4
229 20250401 151200 545096325 20850 20850 20850 20850 1
230 20250401 151100 545075475 20850 20850 20850 20850 136
231 20250401 151000 542239875 20850 20850 20900 20850 506
232 20250401 150900 531688425 20900 20900 20900 20900 0
233 20250401 150800 531688425 20900 20900 20900 20900 0
234 20250401 150700 531688425 20900 20850 20900 20850 95
235 20250401 150600 529707025 20900 20900 20900 20900 48
236 20250401 150500 528703825 20900 20900 20900 20900 19
237 20250401 150400 528306725 20900 20900 20900 20900 31
238 20250401 150300 527658825 20900 20900 20900 20900 28
239 20250401 150200 527073625 20900 20900 20900 20900 51
240 20250401 150100 526007725 20900 20900 20900 20900 221
241 20250401 150000 521388825 20900 20900 20900 20900 12
242 20250401 145900 521138025 20900 20900 20900 20900 33
243 20250401 145800 520448325 20900 20900 20900 20900 9
244 20250401 145700 520260225 20900 20900 20900 20900 47
245 20250401 145600 519277925 20900 20900 20900 20900 165
246 20250401 145500 515829425 20900 20900 20900 20900 48
247 20250401 145400 514826225 20900 20900 20900 20900 29
248 20250401 145300 514220125 20900 20900 20900 20900 9
249 20250401 145200 514032025 20900 20850 20900 20850 87
250 20250401 145100 512217075 20850 20850 20850 20850 35
251 20250401 145000 511487325 20850 20850 20850 20850 16
252 20250401 144900 511153725 20850 20850 20850 20850 53
253 20250401 144800 510048675 20850 20850 20850 20825 283
254 20250401 144700 504150700 20850 20875 20875 20850 409
255 20250401 144600 495622925 20875 20875 20875 20875 14
256 20250401 144500 495330675 20875 20850 20875 20850 381
257 20250401 144400 487385800 20875 20875 20875 20850 27
258 20250401 144300 486822300 20875 20875 20875 20875 24
259 20250401 144200 486321300 20875 20875 20875 20875 32
260 20250401 144100 485653300 20875 20875 20875 20875 45
261 20250401 144000 484713925 20900 20900 20900 20900 0
262 20250401 143900 484713925 20900 20900 20900 20900 33
263 20250401 143800 484024225 20900 20900 20900 20900 50
264 20250401 143700 482979225 20900 20900 20900 20900 0
265 20250401 143600 482979225 20900 20900 20900 20900 21
266 20250401 143500 482540325 20900 20900 20900 20900 31
267 20250401 143400 481892425 20900 20850 20900 20850 15
268 20250401 143300 481579075 20850 20850 20850 20850 24
269 20250401 143200 481078675 20850 20850 20850 20850 94
270 20250401 143100 479118775 20850 20850 20900 20850 288
271 20250401 143000 473113425 20850 20850 20850 20850 25
272 20250401 142900 472592175 20850 20800 20850 20800 31
273 20250401 142800 471945975 20800 20800 20850 20800 62
274 20250401 142700 470655225 20800 20850 20850 20800 36
275 20250401 142600 469905925 20850 20850 20850 20850 8
276 20250401 142500 469739125 20850 20850 20850 20850 51
277 20250401 142400 468675775 20850 20850 20850 20850 27
278 20250401 142300 468112825 20850 20850 20850 20850 0
279 20250401 142200 468112825 20850 20850 20850 20850 61
280 20250401 142100 466840975 20850 20850 20850 20850 11
281 20250401 142000 466611625 20850 20850 20850 20850 12
282 20250401 141900 466361425 20850 20850 20850 20850 26
283 20250401 141800 465819325 20850 20850 20850 20850 70
284 20250401 141700 464359825 20850 20850 20850 20850 22
285 20250401 141600 463901125 20850 20850 20850 20850 318
286 20250401 141500 457270825 20900 20850 20900 20850 434
287 20250401 141400 448220425 20850 20850 20850 20850 12
288 20250401 141300 447970225 20850 20850 20850 20850 11
289 20250401 141200 447740875 20850 20850 20850 20850 47
290 20250401 141100 446760925 20850 20800 20850 20800 68
291 20250401 141000 445344775 20800 20850 20850 20800 46
292 20250401 140900 444387275 20850 20850 20850 20800 79
293 20250401 140800 442741725 20850 20850 20850 20850 23
294 20250401 140700 442262175 20850 20800 20850 20800 48
295 20250401 140600 441263025 20850 20800 20850 20800 66
296 20250401 140500 439888625 20850 20850 20850 20850 13
297 20250401 140400 439617575 20800 20850 20850 20800 46
298 20250401 140300 438660175 20850 20850 20850 20850 49
299 20250401 140200 437638525 20850 20850 20850 20850 0
300 20250401 140100 437638525 20850 20850 20850 20850 27
301 20250401 140000 437075575 20850 20850 20850 20850 52
302 20250401 135900 435991375 20850 20850 20850 20850 16
303 20250401 135800 435657775 20850 20850 20850 20800 27
304 20250401 135700 435095175 20850 20850 20850 20850 22
305 20250401 135600 434636475 20850 20850 20850 20850 30
306 20250401 135500 434010975 20850 20850 20850 20850 0
307 20250401 135400 434010975 20850 20850 20850 20850 30
308 20250401 135300 433385475 20850 20850 20850 20850 12
309 20250401 135200 433135275 20850 20850 20850 20850 29
310 20250401 135100 432530625 20850 20850 20850 20850 37
311 20250401 135000 431759175 20850 20850 20850 20850 10
312 20250401 134900 431550675 20850 20850 20900 20850 369
313 20250401 134800 423855175 20850 20850 20850 20850 22
314 20250401 134700 423396475 20850 20850 20850 20850 29
315 20250401 134600 422791825 20850 20850 20850 20850 0
316 20250401 134500 422791825 20850 20850 20850 20850 12
317 20250401 134400 422541625 20850 20850 20850 20850 31
318 20250401 134300 421895275 20800 20800 20800 20800 1
319 20250401 134200 421874475 20850 20850 20850 20850 28
320 20250401 134100 421290675 20850 20850 20850 20850 44
321 20250401 134000 420373275 20850 20850 20850 20850 10
322 20250401 133900 420164775 20850 20900 20900 20850 51
323 20250401 133800 419099375 20850 20850 20850 20850 186
324 20250401 133700 415221275 20900 20900 20900 20850 180
325 20250401 133600 411465275 20850 20900 20900 20850 62
326 20250401 133500 410171075 20850 20900 20900 20850 61
327 20250401 133400 408897725 20900 20850 20900 20850 42
328 20250401 133300 408021525 20850 20850 20850 20850 31
329 20250401 133200 407375175 20900 20850 20900 20850 76
330 20250401 133100 405788425 20850 20850 20850 20850 34
331 20250401 133000 405079525 20900 20900 20900 20900 7
332 20250401 132900 404933225 20850 20900 20900 20850 52
333 20250401 132800 403847975 20850 20900 20900 20850 48
334 20250401 132700 402846325 20900 20900 20900 20900 12
335 20250401 132600 402595525 20900 20900 20900 20900 11
336 20250401 132500 402365625 20900 20800 20900 20800 35
337 20250401 132400 401637525 20850 20825 20850 20800 1192
338 20250401 132300 376818375 20850 20850 20850 20850 26
339 20250401 132200 376276275 20800 20825 20825 20800 1526
340 20250401 132100 344535075 20850 20825 20850 20825 84
341 20250401 132000 342784175 20825 20800 20825 20800 23
342 20250401 131900 342305375 20850 20850 20850 20800 67
343 20250401 131800 340909175 20850 20875 20875 20850 345
344 20250401 131700 333714450 20900 20900 20900 20900 0
345 20250401 131600 333714450 20900 20850 20900 20850 107
346 20250401 131500 331482900 20850 20850 20850 20850 20
347 20250401 131400 331065900 20850 20850 20850 20850 30
348 20250401 131300 330440400 20850 20850 20850 20850 48
349 20250401 131200 329439600 20850 20850 20850 20850 10
350 20250401 131100 329231100 20850 20850 20850 20850 101
351 20250401 131000 327125250 20850 20825 20850 20825 13
352 20250401 130900 326854250 20850 20850 20850 20850 45
353 20250401 130800 325916000 20850 20825 20850 20825 145
354 20250401 130700 322896125 20850 20850 20850 20850 20
355 20250401 130600 322479125 20850 20850 20850 20850 0
356 20250401 130500 322479125 20850 20825 20850 20800 141
357 20250401 130400 319545900 20825 20825 20825 20825 30
358 20250401 130300 318921150 20825 20800 20825 20800 60
359 20250401 130200 317672900 20825 20800 20825 20800 63
360 20250401 130100 316362225 20800 20825 20825 20800 57
361 20250401 130000 315176350 20825 20800 20825 20800 30
362 20250401 125900 314551725 20850 20850 20850 20850 0
363 20250401 125800 314551725 20850 20850 20850 20850 4
364 20250401 125700 314468325 20850 20850 20900 20850 264
365 20250401 125600 308963875 20850 20850 20850 20850 229
366 20250401 125500 304189225 20850 20850 20900 20850 110
367 20250401 125400 301894275 20900 20850 20900 20850 12
368 20250401 125300 301643525 20900 20900 20900 20850 93
369 20250401 125200 299700025 20900 20900 20900 20900 10
370 20250401 125100 299491025 20850 20950 20950 20850 193
371 20250401 125000 295457025 20950 20900 20950 20900 24
372 20250401 124900 294954475 20950 20950 20950 20950 12
373 20250401 124800 294703075 20900 20950 20950 20900 22
374 20250401 124700 294242375 20950 20900 20950 20900 86
375 20250401 124600 292440925 20950 20950 20950 20950 11
376 20250401 124500 292210475 20950 20950 20950 20900 32
377 20250401 124400 291540275 20950 20950 20950 20950 12
378 20250401 124300 291288875 20900 20950 20950 20900 14
379 20250401 124200 290995825 20900 20950 20950 20900 15
380 20250401 124100 290681775 20950 20950 20950 20950 10
381 20250401 124000 290472275 20900 20900 20900 20900 71
382 20250401 123900 288988375 20900 20950 20950 20900 228
383 20250401 123800 284222675 20950 20950 20950 20950 11
384 20250401 123700 283992225 20900 20900 20900 20900 4
385 20250401 123600 283908625 20950 20950 20950 20950 61
386 20250401 123500 282630675 20950 20900 20950 20900 16
387 20250401 123400 282295725 20900 20950 20950 20900 15
388 20250401 123300 281981675 20950 20950 20950 20950 20
389 20250401 123200 281562675 20950 20900 20950 20900 16
390 20250401 123100 281227725 20950 20900 20950 20900 30
391 20250401 123000 280599475 20900 20950 20950 20900 10
392 20250401 122900 280390025 20950 20950 20950 20900 37
393 20250401 122800 279615125 20950 20950 20950 20950 13
394 20250401 122700 279342775 20950 20950 20950 20900 32
395 20250401 122600 278672625 20950 20900 20950 20900 24
396 20250401 122500 278170025 20950 20950 20950 20950 10
397 20250401 122400 277960525 20950 20900 20950 20900 13
398 20250401 122300 277688425 20950 20900 20950 20900 27
399 20250401 122200 277122975 20950 20950 20950 20950 18
400 20250401 122100 276745875 20900 20900 20900 20900 5
401 20250401 122000 276641375 20950 20950 20950 20950 18
402 20250401 121900 276264275 20900 20950 20950 20900 5
403 20250401 121800 276159725 20900 20950 20950 20900 16
404 20250401 121700 275824775 20950 20900 20950 20900 20
405 20250401 121600 275405825 20900 20900 20900 20900 5
406 20250401 121500 275301325 20900 20900 20900 20900 16
407 20250401 121400 274966925 20900 20900 20900 20900 27
408 20250401 121300 274402625 20900 20900 20900 20900 15
409 20250401 121200 274089125 20900 20900 20900 20900 12
410 20250401 121100 273838325 20850 20850 20850 20850 4
411 20250401 121000 273754925 20900 20850 20900 20850 49
412 20250401 120900 272731125 20900 20900 20900 20900 1
413 20250401 120800 272710225 20850 20900 20900 20850 142
414 20250401 120700 269748775 20900 20900 20900 20900 22
415 20250401 120600 269288975 20850 20900 20900 20850 16
416 20250401 120500 268954825 20850 20850 20850 20850 5
417 20250401 120400 268850575 20900 20900 20900 20850 116
418 20250401 120300 266428725 20900 20950 20950 20900 22
419 20250401 120200 265968025 20900 20950 20950 20900 17
420 20250401 120100 265612125 20950 20950 20950 20950 19
421 20250401 120000 265214075 20900 20900 20900 20900 4
422 20250401 115900 265130475 20900 20900 20900 20900 0
423 20250401 115800 265130475 20900 20900 20900 20900 70
424 20250401 115700 263667475 20850 20900 20900 20850 72
425 20250401 115600 262165275 20950 20950 20950 20950 24
426 20250401 115500 261662475 20900 20900 20950 20900 16
427 20250401 115400 261327575 20950 20850 20950 20850 23
428 20250401 115300 260846375 20900 20900 20900 20900 0
429 20250401 115200 260846375 20900 20900 20900 20900 48
430 20250401 115100 259843175 20900 20950 20950 20850 159
431 20250401 115000 256525475 20900 20900 20900 20900 5
432 20250401 114900 256420975 20950 20900 20950 20900 17
433 20250401 114800 256065025 20950 20950 20950 20950 21
434 20250401 114700 255625075 20900 20900 20900 20900 39
435 20250401 114600 254809975 20900 20850 20900 20850 59
436 20250401 114500 253577075 20900 20900 20900 20900 10
437 20250401 114400 253368075 20900 20850 20900 20850 22
438 20250401 114300 252908525 20900 20900 20900 20900 12
439 20250401 114200 252657725 20850 20850 20900 20850 193
440 20250401 114100 248632725 20850 20850 20850 20850 5
441 20250401 114000 248528475 20900 20950 20950 20900 66
442 20250401 113900 247147725 20900 20950 20950 20900 16
443 20250401 113800 246812775 20950 20950 20950 20950 10
444 20250401 113700 246603275 20900 20900 20900 20900 4
445 20250401 113600 246519675 20950 20950 20950 20850 278
446 20250401 113500 240719775 20950 20950 20950 20950 29
447 20250401 113400 240112225 20900 20900 20900 20900 80
448 20250401 113300 238440225 20950 20950 20950 20900 25
449 20250401 113200 237916725 20900 20900 20900 20900 0
450 20250401 113100 237916725 20900 20950 20950 20900 336
451 20250401 113000 230891975 20950 20950 20950 20950 23
452 20250401 112900 230410125 20900 20950 20950 20900 648
453 20250401 112800 216859625 21000 21000 21000 20950 40
454 20250401 112700 216019875 20950 20950 20950 20950 10
455 20250401 112600 215810375 20950 20950 20950 20950 37
456 20250401 112500 215035225 20950 20950 21000 20950 120
457 20250401 112400 212519975 20950 20950 20950 20950 0
458 20250401 112300 212519975 20950 20950 20950 20900 34
459 20250401 112200 211807850 20950 20950 20950 20950 12
460 20250401 112100 211556450 20900 20950 20950 20900 22
461 20250401 112000 211095800 20950 20900 20950 20900 16
462 20250401 111900 210760800 20950 20950 20950 20950 28
463 20250401 111800 210174200 20900 20950 20950 20900 109
464 20250401 111700 207893900 20950 20950 20950 20950 91
465 20250401 111600 205987450 20950 20950 20950 20900 44
466 20250401 111500 205066450 20950 21000 21000 20950 47
467 20250401 111400 204079650 20900 20950 20950 20900 104
468 20250401 111300 201903350 20950 20950 20950 20900 192
469 20250401 111200 197881200 20900 20950 20950 20900 37
470 20250401 111100 197106250 20950 20950 20950 20950 38
471 20250401 111000 196310150 20900 20900 20900 20900 6
472 20250401 110900 196184750 20900 20900 20950 20900 134
473 20250401 110800 193383650 20950 20950 20950 20950 61
474 20250401 110700 192105700 20900 20950 20950 20900 23
475 20250401 110600 191624100 20950 20900 20950 20900 32
476 20250401 110500 190954750 20900 20950 20950 20900 16
477 20250401 110400 190619800 20950 20950 20950 20950 282
478 20250401 110300 184711900 20950 20950 20950 20950 12
479 20250401 110200 184460500 20900 20900 20950 20900 30
480 20250401 110100 183832500 20900 20900 20900 20900 990
481 20250401 110000 163141500 20850 20900 20900 20850 16
482 20250401 105900 162807300 20850 20850 20900 20850 82
483 20250401 105800 161096350 20850 20950 20950 20850 268
484 20250401 105700 155506050 20900 20900 20900 20900 4
485 20250401 105600 155422450 20950 20900 20950 20900 11
486 20250401 105500 155192250 20950 20850 20950 20850 63
487 20250401 105400 153875100 20900 20900 20900 20900 0
488 20250401 105300 153875100 20900 20900 20900 20900 26
489 20250401 105200 153331700 20900 20900 20900 20900 13
490 20250401 105100 153060000 20900 20900 20900 20900 5
491 20250401 105000 152955500 20900 20950 20950 20900 112
492 20250401 104900 150613600 20900 20950 20950 20900 15
493 20250401 104800 150299550 20950 20900 20950 20900 18
494 20250401 104700 149922700 20950 20900 20950 20900 58
495 20250401 104600 148707800 20900 20950 20950 20900 37
496 20250401 104500 147932850 20950 20950 20950 20950 39
497 20250401 104400 147115800 20900 20900 20900 20900 5
498 20250401 104300 147011300 20950 20950 20950 20900 30
499 20250401 104200 146383000 20950 20950 20950 20950 26
500 20250401 104100 145838300 20900 20900 20900 20900 100
501 20250401 104000 143748300 20900 20900 20900 20900 17
502 20250401 103900 143393000 20950 20900 20950 20900 22
503 20250401 103800 142932150 20900 20900 20900 20900 5
504 20250401 103700 142827650 20950 20950 20950 20950 13
505 20250401 103600 142555300 20950 20900 20950 20900 16
506 20250401 103500 142220350 20900 20900 20900 20900 143
507 20250401 103400 139231650 20900 20950 20950 20900 34
508 20250401 103300 138519600 20950 20900 20950 20900 16
509 20250401 103200 138184650 20950 20900 20950 20900 11
510 20250401 103100 137954400 20950 20950 20950 20950 44
511 20250401 103000 137032600 20950 20900 20950 20900 15
512 20250401 102900 136718600 20950 20950 20950 20950 29
513 20250401 102800 136111050 20900 20950 20950 20900 30
514 20250401 102700 135482800 20950 20900 20950 20900 23
515 20250401 102600 135001150 20900 20900 20900 20900 0
516 20250401 102500 135001150 20900 20900 20900 20900 16
517 20250401 102400 134666750 20900 20900 20900 20850 309
518 20250401 102300 128217800 20900 20950 20950 20900 14
519 20250401 102200 127924700 20950 20900 20950 20900 14
520 20250401 102100 127631650 20950 20950 20950 20950 22
521 20250401 102000 127170750 20900 20900 20900 20900 9
522 20250401 101900 126982650 20950 20850 20950 20850 542
523 20250401 101800 115653500 20900 20900 20900 20900 22
524 20250401 101700 115193700 20900 20850 20900 20850 18
525 20250401 101600 114817750 20900 20900 20900 20900 45
526 20250401 101500 113877250 20900 20950 20950 20900 32
527 20250401 101400 113207050 20950 20900 20950 20900 58
528 20250401 101300 111992200 20900 20950 20950 20900 98
529 20250401 101200 109942600 20900 20900 20900 20900 64
530 20250401 101100 108605000 20900 20800 20900 20800 90
531 20250401 101000 106728700 20850 20800 20850 20800 28
532 20250401 100900 106144950 20850 20850 20850 20800 33
533 20250401 100800 105457100 20850 20850 20850 20850 43
534 20250401 100700 104560550 20900 20850 20900 20850 26
535 20250401 100600 104017950 20850 20900 20900 20850 19
536 20250401 100500 103621100 20900 20900 20900 20900 24
537 20250401 100400 103119500 20850 20850 20850 20850 35
538 20250401 100300 102389750 20850 20800 20850 20800 18
539 20250401 100200 102014700 20850 20850 20850 20850 21
540 20250401 100100 101576850 20850 20850 20850 20850 19
541 20250401 100000 101180700 20900 20850 20900 20850 52
542 20250401 095900 100096400 20850 20850 20850 20800 61
543 20250401 095800 98824800 20850 20800 20850 20800 5
544 20250401 095700 98720750 20850 20850 20850 20850 12
545 20250401 095600 98470550 20850 20850 20850 20800 64
546 20250401 095500 97136400 20800 20800 20800 20800 4
547 20250401 095400 97053200 20850 20900 20900 20850 63
548 20250401 095300 95739550 20850 20850 20850 20850 59
549 20250401 095200 94509400 20850 20850 20850 20850 17
550 20250401 095100 94154950 20850 20850 20850 20800 17
551 20250401 095000 93800750 20800 20850 20850 20800 14
552 20250401 094900 93509050 20850 20850 20850 20850 20
553 20250401 094800 93092050 20800 20850 20850 20800 7
554 20250401 094700 92946350 20850 20850 20850 20850 16
555 20250401 094600 92612750 20800 20850 20850 20800 30
556 20250401 094500 91987450 20850 20850 20850 20800 27
557 20250401 094400 91424750 20900 20900 20900 20900 11
558 20250401 094300 91194850 20800 20800 20800 20800 4
559 20250401 094200 91111650 20800 20800 20850 20800 57
560 20250401 094100 89924950 20800 20800 20800 20800 14
561 20250401 094000 89633750 20800 20800 20800 20800 22
562 20250401 093900 89176150 20750 20850 20850 20700 284
563 20250401 093800 83283400 20850 20850 20850 20850 187
564 20250401 093700 79384450 20800 20850 20850 20800 930
565 20250401 093600 60040300 20850 20850 20850 20850 4
566 20250401 093500 59956900 20850 20850 20850 20800 16
567 20250401 093400 59623500 20850 20800 20850 20800 7
568 20250401 093300 59477800 20850 20850 20850 20850 19
569 20250401 093200 59081650 20850 20900 20900 20850 28
570 20250401 093100 58496600 20900 20850 20900 20850 161
571 20250401 093000 55137750 20850 20900 20900 20800 352
572 20250401 092900 47798550 20850 20850 20850 20850 5
573 20250401 092800 47694300 20900 20900 20900 20900 14
574 20250401 092700 47401700 20900 20900 20900 20850 35
575 20250401 092600 46670450 20950 20950 20950 20950 0
576 20250401 092500 46670450 20950 20950 20950 20950 7
577 20250401 092400 46523800 20950 20850 21000 20850 244
578 20250401 092300 41433600 20850 20850 20850 20850 16
579 20250401 092200 41100000 20850 20900 20900 20850 40
580 20250401 092100 40265900 20900 20850 20900 20850 75
581 20250401 092000 38702100 20900 20900 20900 20900 1
582 20250401 091900 38681200 20850 20900 20900 20850 23
583 20250401 091800 38200750 20900 20850 20900 20850 7
584 20250401 091700 38054700 20900 20900 20900 20900 1
585 20250401 091600 38033800 20900 20850 20900 20850 77
586 20250401 091500 36427950 20950 20950 20950 20950 41
587 20250401 091400 35569000 21000 20900 21000 20900 55
588 20250401 091300 34417750 20850 20850 20850 20850 4
589 20250401 091200 34334350 20850 20850 20850 20850 5
590 20250401 091100 34230100 20850 20850 20850 20850 36
591 20250401 091000 33479500 20850 20800 20850 20800 31
592 20250401 090900 32833250 20800 20850 20850 20800 17
593 20250401 090800 32479000 20800 20800 20800 20800 5
594 20250401 090700 32375000 20850 20800 20850 20750 77
595 20250401 090600 30772250 20800 20800 20800 20800 6
596 20250401 090500 30647450 20800 20750 20800 20750 92
597 20250401 090400 28736850 20750 20750 20750 20750 225
598 20250401 090300 24068100 20750 20700 20750 20600 1036
599 20250401 090200 2716150 20700 20700 20700 20700 1
600 20250401 090100 2695450 20700 20750 20750 20700 24
601 20250401 090000 2198400 20800 20950 20950 20800 105

1
007340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,9621,58510865,203484150,1237504794750,0.02
20250327,9564,58510865,203235000,1243355881250,0.02
20250326,9513,58510865,206432100,1269685770500,0.02
20250325,9395,58510865,205750500,1281387943500,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 9621 58510865 203484150 1237504794750 0.02
3 20250327 9564 58510865 203235000 1243355881250 0.02
4 20250326 9513 58510865 206432100 1269685770500 0.02
5 20250325 9395 58510865 205750500 1281387943500 0.02