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

602
007690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,85470500,30000,30000,30000,30000,15
20250401,185900,85470500,30000,30000,30000,30000,0
20250401,185800,85470500,30000,30000,30000,30000,0
20250401,185700,85470500,30000,30000,30000,30000,0
20250401,185600,85470500,30000,30000,30000,30000,0
20250401,185500,85470500,30000,30000,30000,30000,0
20250401,185400,85470500,30000,30000,30000,30000,0
20250401,185300,85470500,30000,30000,30000,30000,0
20250401,185200,85470500,30000,30000,30000,30000,0
20250401,185100,85470500,30000,30000,30000,30000,0
20250401,185000,85470500,30000,30000,30000,30000,0
20250401,184900,85470500,30000,30000,30000,30000,0
20250401,184800,85470500,30000,30000,30000,30000,0
20250401,184700,85470500,30000,30000,30000,30000,0
20250401,184600,85470500,30000,30000,30000,30000,0
20250401,184500,85470500,30000,30000,30000,30000,0
20250401,184400,85470500,30000,30000,30000,30000,0
20250401,184300,85470500,30000,30000,30000,30000,0
20250401,184200,85470500,30000,30000,30000,30000,0
20250401,184100,85470500,30000,30000,30000,30000,0
20250401,184000,85470500,30000,30000,30000,30000,0
20250401,183900,85470500,30000,30000,30000,30000,0
20250401,183800,85470500,30000,30000,30000,30000,0
20250401,183700,85470500,30000,30000,30000,30000,0
20250401,183600,85470500,30000,30000,30000,30000,0
20250401,183500,85470500,30000,30000,30000,30000,0
20250401,183400,85470500,30000,30000,30000,30000,0
20250401,183300,85470500,30000,30000,30000,30000,0
20250401,183200,85470500,30000,30000,30000,30000,0
20250401,183100,85470500,30000,30000,30000,30000,0
20250401,183000,85470500,30000,30000,30000,30000,15
20250401,182900,85470500,30000,30000,30000,30000,0
20250401,182800,85470500,30000,30000,30000,30000,0
20250401,182700,85470500,30000,30000,30000,30000,0
20250401,182600,85470500,30000,30000,30000,30000,0
20250401,182500,85470500,30000,30000,30000,30000,0
20250401,182400,85470500,30000,30000,30000,30000,0
20250401,182300,85470500,30000,30000,30000,30000,0
20250401,182200,85470500,30000,30000,30000,30000,0
20250401,182100,85470500,30000,30000,30000,30000,0
20250401,182000,85470500,30000,30000,30000,30000,0
20250401,181900,85470500,30000,30000,30000,30000,0
20250401,181800,85470500,30000,30000,30000,30000,0
20250401,181700,85470500,30000,30000,30000,30000,0
20250401,181600,85470500,30000,30000,30000,30000,0
20250401,181500,85470500,30000,30000,30000,30000,0
20250401,181400,85470500,30000,30000,30000,30000,0
20250401,181300,85470500,30000,30000,30000,30000,0
20250401,181200,85470500,30000,30000,30000,30000,0
20250401,181100,85470500,30000,30000,30000,30000,0
20250401,181000,85470500,30000,30000,30000,30000,0
20250401,180900,85470500,30000,30000,30000,30000,0
20250401,180800,85470500,30000,30000,30000,30000,0
20250401,180700,85470500,30000,30000,30000,30000,0
20250401,180600,85470500,30000,30000,30000,30000,0
20250401,180500,85470500,30000,30000,30000,30000,0
20250401,180400,85470500,30000,30000,30000,30000,0
20250401,180300,85470500,30000,30000,30000,30000,0
20250401,180200,85470500,30000,30000,30000,30000,0
20250401,180100,85470500,30000,30000,30000,30000,0
20250401,180000,85470500,30000,30000,30000,30000,15
20250401,175900,85470500,30000,30000,30000,30000,0
20250401,175800,85470500,30000,30000,30000,30000,0
20250401,175700,85470500,30000,30000,30000,30000,0
20250401,175600,85470500,30000,30000,30000,30000,0
20250401,175500,85470500,30000,30000,30000,30000,0
20250401,175400,85470500,30000,30000,30000,30000,0
20250401,175300,85470500,30000,30000,30000,30000,0
20250401,175200,85470500,30000,30000,30000,30000,0
20250401,175100,85470500,30000,30000,30000,30000,0
20250401,175000,85470500,30000,30000,30000,30000,0
20250401,174900,85470500,30000,30000,30000,30000,0
20250401,174800,85470500,30000,30000,30000,30000,0
20250401,174700,85470500,30000,30000,30000,30000,0
20250401,174600,85470500,30000,30000,30000,30000,0
20250401,174500,85470500,30000,30000,30000,30000,0
20250401,174400,85470500,30000,30000,30000,30000,0
20250401,174300,85470500,30000,30000,30000,30000,0
20250401,174200,85470500,30000,30000,30000,30000,0
20250401,174100,85470500,30000,30000,30000,30000,0
20250401,174000,85470500,30000,30000,30000,30000,0
20250401,173900,85470500,30000,30000,30000,30000,0
20250401,173800,85470500,30000,30000,30000,30000,0
20250401,173700,85470500,30000,30000,30000,30000,0
20250401,173600,85470500,30000,30000,30000,30000,0
20250401,173500,85470500,30000,30000,30000,30000,0
20250401,173400,85470500,30000,30000,30000,30000,0
20250401,173300,85470500,30000,30000,30000,30000,0
20250401,173200,85470500,30000,30000,30000,30000,0
20250401,173100,85470500,30000,30000,30000,30000,0
20250401,173000,85470500,30000,30000,30000,30000,15
20250401,172900,85470500,30000,30000,30000,30000,0
20250401,172800,85470500,30000,30000,30000,30000,0
20250401,172700,85470500,30000,30000,30000,30000,0
20250401,172600,85470500,30000,30000,30000,30000,0
20250401,172500,85470500,30000,30000,30000,30000,0
20250401,172400,85470500,30000,30000,30000,30000,0
20250401,172300,85470500,30000,30000,30000,30000,0
20250401,172200,85470500,30000,30000,30000,30000,0
20250401,172100,85470500,30000,30000,30000,30000,0
20250401,172000,85470500,30000,30000,30000,30000,0
20250401,171900,85470500,30000,30000,30000,30000,0
20250401,171800,85470500,30000,30000,30000,30000,0
20250401,171700,85470500,30000,30000,30000,30000,0
20250401,171600,85470500,30000,30000,30000,30000,0
20250401,171500,85470500,30000,30000,30000,30000,0
20250401,171400,85470500,30000,30000,30000,30000,0
20250401,171300,85470500,30000,30000,30000,30000,0
20250401,171200,85470500,30000,30000,30000,30000,0
20250401,171100,85470500,30000,30000,30000,30000,0
20250401,171000,85470500,30000,30000,30000,30000,0
20250401,170900,85470500,30000,30000,30000,30000,0
20250401,170800,85470500,30000,30000,30000,30000,0
20250401,170700,85470500,30000,30000,30000,30000,0
20250401,170600,85470500,30000,30000,30000,30000,0
20250401,170500,85470500,30000,30000,30000,30000,0
20250401,170400,85470500,30000,30000,30000,30000,0
20250401,170300,85470500,30000,30000,30000,30000,0
20250401,170200,85470500,30000,30000,30000,30000,0
20250401,170100,85470500,30000,30000,30000,30000,0
20250401,170000,85470500,30000,30000,30000,30000,15
20250401,165900,85470500,30000,30000,30000,30000,0
20250401,165800,85470500,30000,30000,30000,30000,0
20250401,165700,85470500,30000,30000,30000,30000,0
20250401,165600,85470500,30000,30000,30000,30000,0
20250401,165500,85470500,30000,30000,30000,30000,0
20250401,165400,85470500,30000,30000,30000,30000,0
20250401,165300,85470500,30000,30000,30000,30000,0
20250401,165200,85470500,30000,30000,30000,30000,0
20250401,165100,85470500,30000,30000,30000,30000,0
20250401,165000,85470500,30000,30000,30000,30000,0
20250401,164900,85470500,30000,30000,30000,30000,0
20250401,164800,85470500,30000,30000,30000,30000,0
20250401,164700,85470500,30000,30000,30000,30000,0
20250401,164600,85470500,30000,30000,30000,30000,0
20250401,164500,85470500,30000,30000,30000,30000,0
20250401,164400,85470500,30000,30000,30000,30000,0
20250401,164300,85470500,30000,30000,30000,30000,0
20250401,164200,85470500,30000,30000,30000,30000,0
20250401,164100,85470500,30000,30000,30000,30000,0
20250401,164000,85470500,30000,30000,30000,30000,0
20250401,163900,85470500,30000,30000,30000,30000,0
20250401,163800,85470500,30000,30000,30000,30000,0
20250401,163700,85470500,30000,30000,30000,30000,0
20250401,163600,85470500,30000,30000,30000,30000,0
20250401,163500,85470500,30000,30000,30000,30000,0
20250401,163400,85470500,30000,30000,30000,30000,0
20250401,163300,85470500,30000,30000,30000,30000,0
20250401,163200,85470500,30000,30000,30000,30000,0
20250401,163100,85470500,30000,30000,30000,30000,0
20250401,163000,85470500,30000,30000,30000,30000,15
20250401,162900,85470500,30000,30000,30000,30000,0
20250401,162800,85470500,30000,30000,30000,30000,0
20250401,162700,85470500,30000,30000,30000,30000,0
20250401,162600,85470500,30000,30000,30000,30000,0
20250401,162500,85470500,30000,30000,30000,30000,0
20250401,162400,85470500,30000,30000,30000,30000,0
20250401,162300,85470500,30000,30000,30000,30000,0
20250401,162200,85470500,30000,30000,30000,30000,0
20250401,162100,85470500,30000,30000,30000,30000,0
20250401,162000,85470500,30000,30000,30000,30000,0
20250401,161900,85470500,30000,30000,30000,30000,0
20250401,161800,85470500,30000,30000,30000,30000,0
20250401,161700,85470500,30000,30000,30000,30000,0
20250401,161600,85470500,30000,30000,30000,30000,0
20250401,161500,85470500,30000,30000,30000,30000,0
20250401,161400,85470500,30000,30000,30000,30000,0
20250401,161300,85470500,30000,30000,30000,30000,0
20250401,161200,85470500,30000,30000,30000,30000,0
20250401,161100,85470500,30000,30000,30000,30000,0
20250401,161000,85470500,30000,30000,30000,30000,0
20250401,160900,85470500,30000,30000,30000,30000,0
20250401,160800,85470500,30000,30000,30000,30000,0
20250401,160700,85470500,30000,30000,30000,30000,0
20250401,160600,85470500,30000,30000,30000,30000,0
20250401,160500,85470500,30000,30000,30000,30000,0
20250401,160400,85470500,30000,30000,30000,30000,0
20250401,160300,85470500,30000,30000,30000,30000,0
20250401,160200,85470500,30000,30000,30000,30000,0
20250401,160100,85470500,30000,30000,30000,30000,0
20250401,160000,85470500,30000,30000,30000,30000,15
20250401,155900,85470500,30000,30000,30000,30000,0
20250401,155800,85470500,30000,30000,30000,30000,0
20250401,155700,85470500,30000,30000,30000,30000,0
20250401,155600,85470500,30000,30000,30000,30000,0
20250401,155500,85470500,30000,30000,30000,30000,0
20250401,155400,85470500,30000,30000,30000,30000,0
20250401,155300,85470500,30000,30000,30000,30000,0
20250401,155200,85470500,30000,30000,30000,30000,0
20250401,155100,85470500,30000,30000,30000,30000,0
20250401,155000,85470500,30000,30000,30000,30000,0
20250401,154900,85470500,30000,30000,30000,30000,0
20250401,154800,85470500,30000,30000,30000,30000,0
20250401,154700,85470500,30000,30000,30000,30000,0
20250401,154600,85470500,30000,30000,30000,30000,0
20250401,154500,85470500,30000,30000,30000,30000,0
20250401,154400,85470500,30000,30000,30000,30000,0
20250401,154300,85470500,30000,30000,30000,30000,0
20250401,154200,85470500,30000,30000,30000,30000,0
20250401,154100,85470500,30000,30000,30000,30000,0
20250401,154000,85470500,30000,30000,30000,30000,0
20250401,153900,85470500,30000,30000,30000,30000,0
20250401,153800,85470500,30000,30000,30000,30000,0
20250401,153700,85470500,30000,30000,30000,30000,0
20250401,153600,85470500,30000,30000,30000,30000,0
20250401,153500,85470500,30000,30000,30000,30000,0
20250401,153400,85470500,30000,30000,30000,30000,0
20250401,153300,85470500,30000,30000,30000,30000,0
20250401,153200,85470500,30000,30000,30000,30000,0
20250401,153100,85470500,30000,30000,30000,30000,0
20250401,153000,85470500,30000,30000,30000,30000,30
20250401,152900,85020500,29900,29900,29900,29900,0
20250401,152800,85020500,29900,29900,29900,29900,0
20250401,152700,85020500,29900,29900,29900,29900,0
20250401,152600,85020500,29900,29900,29900,29900,0
20250401,152500,85020500,29900,29900,29900,29900,0
20250401,152400,85020500,29900,29900,29900,29900,0
20250401,152300,85020500,29900,29900,29900,29900,0
20250401,152200,85020500,29900,29900,29900,29900,0
20250401,152100,85020500,29900,29900,29900,29900,0
20250401,152000,85020500,29900,29900,29900,29900,0
20250401,151900,85020500,29900,29900,29900,29900,23
20250401,151800,84332800,29850,29850,29850,29850,0
20250401,151700,84332800,29850,29850,29850,29850,1
20250401,151600,84302950,29850,29850,29850,29850,0
20250401,151500,84302950,29850,29950,29950,29850,2
20250401,151400,84243150,29900,29900,29900,29900,0
20250401,151300,84243150,29900,29900,29900,29900,0
20250401,151200,84243150,29900,29900,29900,29900,0
20250401,151100,84243150,29900,29900,29900,29900,0
20250401,151000,84243150,29900,29900,29900,29900,0
20250401,150900,84243150,29900,29900,29900,29900,0
20250401,150800,84243150,29900,29900,29900,29900,0
20250401,150700,84243150,29900,29900,29900,29900,0
20250401,150600,84243150,29900,29900,29900,29900,0
20250401,150500,84243150,29900,29900,29900,29900,0
20250401,150400,84243150,29900,29900,29900,29900,0
20250401,150300,84243150,29900,29900,29900,29900,0
20250401,150200,84243150,29900,29900,29900,29900,1
20250401,150100,84213250,29900,29900,29900,29900,0
20250401,150000,84213250,29900,29900,29900,29900,3
20250401,145900,84123550,29900,29950,29950,29900,7
20250401,145800,83913950,29950,29950,29950,29900,6
20250401,145700,83734450,29950,29950,29950,29950,6
20250401,145600,83554750,29900,29950,29950,29900,9
20250401,145500,83285400,29950,29950,29950,29950,5
20250401,145400,83135650,29950,29950,29950,29950,6
20250401,145300,82955950,29950,29900,29950,29900,5
20250401,145200,82806250,29900,29950,29950,29900,8
20250401,145100,82566750,29950,29950,29950,29900,6
20250401,145000,82387250,29950,29950,29950,29950,7
20250401,144900,82177600,29950,29900,29950,29900,6
20250401,144800,81998100,29900,29900,29950,29900,6
20250401,144700,81818650,29900,29900,29950,29900,7
20250401,144600,81609300,29850,29850,29850,29850,0
20250401,144500,81609300,29850,29850,29850,29850,0
20250401,144400,81609300,29850,29850,29850,29850,1
20250401,144300,81579450,29850,29850,29850,29850,0
20250401,144200,81579450,29850,29850,29850,29850,2
20250401,144100,81519750,29900,29900,29900,29900,8
20250401,144000,81280550,29900,29900,29900,29900,0
20250401,143900,81280550,29900,29900,29900,29900,3
20250401,143800,81190850,29950,29900,29950,29900,8
20250401,143700,80951350,29950,29950,29950,29950,0
20250401,143600,80951350,29950,29950,29950,29950,0
20250401,143500,80951350,29950,29950,29950,29950,7
20250401,143400,80741700,29900,29900,29900,29900,1
20250401,143300,80711800,29900,29900,29900,29900,0
20250401,143200,80711800,29900,29900,29900,29900,4
20250401,143100,80592200,29950,29950,29950,29950,8
20250401,143000,80352600,29900,29950,29950,29900,9
20250401,142900,80083300,29900,29950,29950,29900,10
20250401,142800,79784050,29900,29900,29900,29900,3
20250401,142700,79694350,29900,29900,29900,29900,0
20250401,142600,79694350,29900,29900,29900,29900,0
20250401,142500,79694350,29900,29900,29900,29900,8
20250401,142400,79455150,29900,29900,29900,29900,0
20250401,142300,79455150,29900,29900,29900,29900,0
20250401,142200,79455150,29900,29900,29900,29900,7
20250401,142100,79245850,29900,29900,29900,29900,0
20250401,142000,79245850,29900,29900,29900,29900,0
20250401,141900,79245850,29900,29900,29900,29900,8
20250401,141800,79006650,29850,29850,29850,29850,1
20250401,141700,78976800,29900,29900,29900,29900,2
20250401,141600,78917000,29900,29950,29950,29900,9
20250401,141500,78647500,29900,29900,29900,29900,0
20250401,141400,78647500,29900,29900,29900,29900,37
20250401,141300,77541200,29900,29950,29950,29900,11
20250401,141200,77211900,29900,29900,29900,29900,0
20250401,141100,77211900,29900,29950,29950,29900,4
20250401,141000,77092250,30000,30000,30000,30000,4
20250401,140900,76972250,29950,29900,29950,29900,5
20250401,140800,76822550,29900,29900,29900,29900,0
20250401,140700,76822550,29900,29900,29900,29900,2
20250401,140600,76762750,29950,29900,29950,29900,8
20250401,140500,76523200,29900,29900,29900,29900,0
20250401,140400,76523200,29900,29900,29900,29900,2
20250401,140300,76463400,29950,29950,29950,29950,8
20250401,140200,76223800,29900,29900,29900,29900,1
20250401,140100,76193900,29900,29900,29900,29900,3
20250401,140000,76104200,29950,29950,29950,29950,8
20250401,135900,75864600,29900,29900,29900,29900,1
20250401,135800,75834700,29900,29900,29900,29900,0
20250401,135700,75834700,29900,29950,29950,29900,10
20250401,135600,75535350,29900,29900,29900,29900,1
20250401,135500,75505450,29900,29900,29900,29900,1
20250401,135400,75475550,29950,29900,29950,29900,8
20250401,135300,75236000,29900,29900,29900,29900,1
20250401,135200,75206100,29925,29950,29950,29925,9
20250401,135100,74936600,29900,29900,29900,29900,1
20250401,135000,74906700,29950,29950,29950,29950,0
20250401,134900,74906700,29950,29950,29950,29950,3
20250401,134800,74816850,29900,29900,29900,29900,2
20250401,134700,74757050,29850,29850,29850,29850,2
20250401,134600,74697350,29900,29900,29900,29900,0
20250401,134500,74697350,29900,29900,29900,29900,5
20250401,134400,74547850,29850,29850,29850,29850,4
20250401,134300,74428450,29850,29900,29900,29850,5
20250401,134200,74279150,29900,29900,29900,29900,7
20250401,134100,74069850,29950,29950,29950,29950,37
20250401,134000,72961700,29950,29950,29950,29950,0
20250401,133900,72961700,29950,29950,29975,29950,8
20250401,133800,72722075,29950,29950,29950,29950,0
20250401,133700,72722075,29950,29950,29950,29950,1
20250401,133600,72692125,29950,29900,29950,29900,7
20250401,133500,72482575,29950,29950,29950,29950,0
20250401,133400,72482575,29950,29950,29950,29950,0
20250401,133300,72482575,29950,29950,29950,29950,7
20250401,133200,72272925,29900,29900,29900,29900,0
20250401,133100,72272925,29900,29900,29900,29900,0
20250401,133000,72272925,29900,29900,29900,29900,2
20250401,132900,72213125,29900,29900,29900,29900,5
20250401,132800,72063625,29950,29950,29950,29950,0
20250401,132700,72063625,29950,29900,29950,29900,5
20250401,132600,71913925,29900,29900,29900,29900,3
20250401,132500,71824225,29950,29950,29950,29950,0
20250401,132400,71824225,29950,29950,29950,29950,8
20250401,132300,71584625,29900,29900,29900,29900,1
20250401,132200,71554725,29900,29900,29900,29900,4
20250401,132100,71435125,29900,29900,29900,29900,1
20250401,132000,71405225,29950,29950,29950,29950,5
20250401,131900,71255475,29950,29900,29950,29850,8
20250401,131800,71016225,29850,29850,29850,29850,0
20250401,131700,71016225,29850,29900,29900,29850,8
20250401,131600,70777225,29900,29900,29900,29900,8
20250401,131500,70538025,29900,29900,29900,29900,0
20250401,131400,70538025,29900,29900,29900,29900,7
20250401,131300,70328725,29900,29850,29900,29850,3
20250401,131200,70239075,29900,29900,29900,29900,0
20250401,131100,70239075,29900,29900,29900,29900,2
20250401,131000,70179275,29900,29850,29900,29850,6
20250401,130900,70000025,29900,29900,29900,29900,0
20250401,130800,70000025,29900,29900,29900,29900,0
20250401,130700,70000025,29900,29850,29900,29850,8
20250401,130600,69760875,29850,29850,29850,29850,0
20250401,130500,69760875,29850,29850,29850,29850,2
20250401,130400,69701175,29900,29850,29900,29850,7
20250401,130300,69492125,29850,29850,29850,29850,0
20250401,130200,69492125,29850,29850,29850,29850,0
20250401,130100,69492125,29850,29850,29850,29850,8
20250401,130000,69253325,29800,29800,29800,29800,1
20250401,125900,69223525,29900,29900,29900,29900,1
20250401,125800,69193625,29850,29850,29850,29850,2
20250401,125700,69133925,29850,29850,29850,29850,6
20250401,125600,68954825,29800,29800,29800,29800,1
20250401,125500,68925025,29850,29850,29850,29850,5
20250401,125400,68775775,29900,29900,29900,29900,8
20250401,125300,68536575,29900,29900,29900,29900,0
20250401,125200,68536575,29900,29900,29900,29900,0
20250401,125100,68536575,29900,29900,29900,29900,8
20250401,125000,68297375,29850,29850,29850,29850,1
20250401,124900,68267525,29850,29850,29850,29850,0
20250401,124800,68267525,29850,29900,29900,29850,12
20250401,124700,67908925,29900,29900,29900,29900,0
20250401,124600,67908925,29900,29900,29900,29900,0
20250401,124500,67908925,29900,29900,29900,29900,8
20250401,124400,67669725,29950,29950,29950,29950,0
20250401,124300,67669725,29950,29950,29950,29950,1
20250401,124200,67639775,29900,29850,29900,29850,7
20250401,124100,67430525,29850,29850,29850,29850,0
20250401,124000,67430525,29850,29850,29850,29850,1
20250401,123900,67400675,29900,29850,29900,29850,7
20250401,123800,67191475,29850,29850,29850,29850,0
20250401,123700,67191475,29850,29850,29850,29850,2
20250401,123600,67131775,29900,29900,29900,29900,0
20250401,123500,67131775,29900,29850,29900,29850,9
20250401,123400,66862725,29850,29850,29850,29850,3
20250401,123300,66773175,29850,29850,29850,29850,0
20250401,123200,66773175,29850,29850,29900,29850,11
20250401,123100,66444475,29850,29850,29850,29850,3
20250401,123000,66354925,29900,29900,29900,29900,0
20250401,122900,66354925,29900,29850,29900,29850,9
20250401,122800,66085875,29850,29850,29850,29850,0
20250401,122700,66085875,29850,29850,29850,29850,4
20250401,122600,65966475,29900,29800,29900,29800,15
20250401,122500,65518625,29800,29800,29800,29800,0
20250401,122400,65518625,29800,29800,29800,29800,8
20250401,122300,65280225,29750,29750,29750,29750,2
20250401,122200,65220725,29750,29750,29750,29750,0
20250401,122100,65220725,29750,29750,29750,29750,0
20250401,122000,65220725,29750,29750,29750,29750,0
20250401,121900,65220725,29750,29750,29750,29750,0
20250401,121800,65220725,29750,29750,29750,29750,1
20250401,121700,65190975,29750,29750,29750,29750,0
20250401,121600,65190975,29750,29750,29750,29750,0
20250401,121500,65190975,29750,29750,29750,29750,0
20250401,121400,65190975,29750,29750,29750,29750,0
20250401,121300,65190975,29750,29750,29750,29750,0
20250401,121200,65190975,29750,29750,29750,29750,0
20250401,121100,65190975,29750,29750,29750,29750,0
20250401,121000,65190975,29750,29750,29750,29750,0
20250401,120900,65190975,29750,29750,29750,29750,0
20250401,120800,65190975,29750,29750,29750,29750,2
20250401,120700,65131475,29800,29800,29800,29800,8
20250401,120600,64893075,29750,29750,29750,29750,1
20250401,120500,64863325,29800,29750,29800,29750,8
20250401,120400,64625225,29750,29750,29750,29750,0
20250401,120300,64625225,29750,29750,29750,29750,0
20250401,120200,64625225,29750,29750,29750,29750,7
20250401,120100,64416975,29750,29750,29750,29750,0
20250401,120000,64416975,29750,29750,29750,29750,1
20250401,115900,64387225,29700,29650,29700,29650,2
20250401,115800,64327875,29650,29600,29650,29600,5
20250401,115700,64179825,29650,29650,29650,29650,1
20250401,115600,64150175,29700,29700,29700,29700,0
20250401,115500,64150175,29700,29600,29700,29600,8
20250401,115400,63912825,29650,29650,29650,29650,1
20250401,115300,63883175,29750,29750,29750,29750,1
20250401,115200,63853425,29700,29650,29700,29650,6
20250401,115100,63675375,29650,29650,29650,29650,1
20250401,115000,63645725,29700,29700,29700,29700,3
20250401,114900,63556625,29800,29750,29800,29750,6
20250401,114800,63377875,29750,29750,29750,29750,2
20250401,114700,63318375,29750,29750,29750,29750,1
20250401,114600,63288625,29750,29800,29850,29750,5
20250401,114500,63139525,29800,29800,29800,29800,3
20250401,114400,63050125,29850,29850,29850,29850,0
20250401,114300,63050125,29850,29800,29850,29800,8
20250401,114200,62811425,29800,29800,29800,29800,1
20250401,114100,62781625,29800,29800,29800,29800,5
20250401,114000,62632625,29800,29800,29800,29800,3
20250401,113900,62543225,29750,29750,29750,29750,4
20250401,113800,62424225,29750,29750,29750,29750,0
20250401,113700,62424225,29750,29700,29750,29700,2
20250401,113600,62364775,29750,29700,29850,29650,12
20250401,113500,62008175,29700,29700,29700,29700,0
20250401,113400,62008175,29700,29700,29700,29700,5
20250401,113300,61859675,29800,29700,29800,29700,14
20250401,113200,61443175,29700,29700,29700,29700,0
20250401,113100,61443175,29700,29700,29700,29700,5
20250401,113000,61294675,29800,29750,29850,29750,9
20250401,112900,61026675,29700,29700,29700,29700,1
20250401,112800,60996975,29700,29700,29700,29700,3
20250401,112700,60907875,29750,29750,29750,29750,0
20250401,112600,60907875,29750,29700,29750,29700,11
20250401,112500,60580775,29700,29700,29700,29700,1
20250401,112400,60551075,29750,29750,29750,29750,6
20250401,112300,60372575,29700,29650,29700,29600,6
20250401,112200,60194625,29700,29700,29700,29700,0
20250401,112100,60194625,29700,29600,29700,29600,8
20250401,112000,59957475,29600,29600,29600,29600,1
20250401,111900,59927875,29650,29650,29650,29650,0
20250401,111800,59927875,29650,29600,29650,29600,8
20250401,111700,59690775,29550,29550,29550,29550,1
20250401,111600,59661225,29550,29550,29550,29550,4
20250401,111500,59543025,29550,29600,29650,29550,5
20250401,111400,59394975,29650,29550,29650,29550,7
20250401,111300,59188025,29500,29500,29500,29500,6
20250401,111200,59011025,29500,29500,29500,29500,7
20250401,111100,58804525,29550,29550,29550,29550,13
20250401,111000,58420375,29550,29550,29550,29550,1
20250401,110900,58390825,29600,29600,29600,29600,1
20250401,110800,58361225,29600,29550,29650,29550,10
20250401,110700,58065225,29550,29550,29550,29550,7
20250401,110600,57858375,29600,29600,29600,29600,1
20250401,110500,57828775,29550,29550,29600,29550,17
20250401,110400,57326025,29550,29500,29550,29500,29
20250401,110300,56469475,29550,29550,29550,29500,7
20250401,110200,56262775,29500,29500,29550,29500,27
20250401,110100,55465725,29450,29450,29500,29450,10
20250401,110000,55171075,29450,29450,29450,29450,3
20250401,105900,55082725,29450,29450,29450,29450,7
20250401,105800,54876575,29450,29450,29450,29450,4
20250401,105700,54758775,29400,29400,29400,29400,7
20250401,105600,54552975,29450,29450,29450,29450,3
20250401,105500,54464625,29450,29450,29450,29450,6
20250401,105400,54287925,29400,29400,29400,29400,8
20250401,105300,54052725,29450,29450,29450,29450,0
20250401,105200,54052725,29450,29450,29450,29450,8
20250401,105100,53817125,29450,29450,29450,29450,2
20250401,105000,53758225,29450,29450,29450,29450,0
20250401,104900,53758225,29450,29450,29450,29450,8
20250401,104800,53522625,29450,29400,29450,29400,10
20250401,104700,53228575,29400,29400,29400,29400,0
20250401,104600,53228575,29400,29400,29500,29400,9
20250401,104500,52963875,29350,29350,29350,29350,0
20250401,104400,52963875,29350,29450,29500,29300,62
20250401,104300,51145425,29400,29400,29400,29400,8
20250401,104200,50910225,29400,29400,29400,29400,0
20250401,104100,50910225,29400,29400,29400,29400,8
20250401,104000,50675025,29400,29400,29400,29400,7
20250401,103900,50469225,29450,29400,29450,29400,14
20250401,103800,50057225,29400,29400,29400,29400,1
20250401,103700,50027825,29450,29400,29450,29400,3
20250401,103600,49939575,29350,29300,29350,29300,14
20250401,103500,49529025,29350,29350,29350,29350,1
20250401,103400,49499675,29400,29400,29400,29400,8
20250401,103300,49264475,29300,29300,29300,29300,7
20250401,103200,49059375,29300,29300,29300,29300,7
20250401,103100,48854275,29300,29300,29300,29300,0
20250401,103000,48854275,29300,29300,29300,29300,14
20250401,102900,48444075,29350,29350,29350,29350,1
20250401,102800,48414725,29350,29350,29350,29350,5
20250401,102700,48267975,29300,29250,29300,29250,9
20250401,102600,48004625,29250,29250,29250,29250,0
20250401,102500,48004625,29250,29250,29250,29250,7
20250401,102400,47799875,29300,29300,29300,29300,9
20250401,102300,47536175,29300,29350,29350,29300,3
20250401,102200,47448225,29350,29350,29350,29350,0
20250401,102100,47448225,29350,29300,29350,29300,8
20250401,102000,47213675,29300,29300,29300,29300,5
20250401,101900,47067175,29300,29350,29350,29300,7
20250401,101800,46861975,29350,29350,29350,29350,8
20250401,101700,46627175,29350,29350,29350,29350,1
20250401,101600,46597825,29350,29350,29350,29350,0
20250401,101500,46597825,29350,29350,29350,29350,7
20250401,101400,46392375,29400,29350,29400,29350,16
20250401,101300,45922375,29450,29450,29450,29450,0
20250401,101200,45922375,29450,29400,29450,29250,59
20250401,101100,44195025,29400,29350,29400,29350,19
20250401,101000,43636875,29400,29350,29400,29350,4
20250401,100900,43519375,29350,29350,29350,29300,18
20250401,100800,42991425,29350,29300,29350,29300,9
20250401,100700,42727675,29300,29300,29300,29300,5
20250401,100600,42581175,29300,29350,29350,29300,9
20250401,100500,42317125,29300,29300,29300,29300,15
20250401,100400,41877625,29250,29250,29250,29250,7
20250401,100300,41672875,29250,29250,29250,29250,7
20250401,100200,41468125,29300,29300,29300,29300,8
20250401,100100,41233725,29250,29300,29300,29250,9
20250401,100000,40970425,29250,29250,29250,29250,0
20250401,095900,40970425,29250,29300,29300,29250,15
20250401,095800,40531275,29250,29250,29250,29250,7
20250401,095700,40326525,29250,29250,29250,29250,0
20250401,095600,40326525,29250,29300,29300,29250,15
20250401,095500,39887375,29250,29300,29300,29250,55
20250401,095400,38278525,29300,29300,29300,29300,0
20250401,095300,38278525,29300,29300,29300,29300,12
20250401,095200,37926925,29300,29300,29300,29300,2
20250401,095100,37868325,29300,29300,29300,29250,15
20250401,095000,37429175,29300,29350,29350,29300,14
20250401,094900,37018625,29300,29300,29300,29300,1
20250401,094800,36989325,29300,29300,29300,29300,12
20250401,094700,36637725,29300,29300,29300,29300,1
20250401,094600,36608425,29300,29300,29300,29300,6
20250401,094500,36432625,29300,29300,29300,29300,33
20250401,094400,35465725,29300,29300,29300,29300,0
20250401,094300,35465725,29300,29300,29300,29300,7
20250401,094200,35260625,29300,29300,29300,29300,7
20250401,094100,35055525,29350,29300,29350,29300,18
20250401,094000,34528075,29300,29300,29300,29300,8
20250401,093900,34293675,29350,29350,29350,29350,0
20250401,093800,34293675,29350,29400,29400,29350,11
20250401,093700,33970575,29400,29300,29400,29300,16
20250401,093600,33501225,29350,29350,29350,29350,0
20250401,093500,33501225,29350,29400,29400,29350,3
20250401,093400,33413125,29350,29350,29350,29350,8
20250401,093300,33178325,29500,29500,29500,29500,0
20250401,093200,33178325,29500,29550,29550,29500,119
20250401,093100,29667675,29500,29500,29500,29500,0
20250401,093000,29667675,29500,29550,29550,29500,10
20250401,092900,29372525,29500,29500,29500,29500,7
20250401,092800,29166025,29500,29500,29500,29500,0
20250401,092700,29166025,29500,29500,29500,29500,8
20250401,092600,28930025,29500,29500,29500,29500,58
20250401,092500,27219025,29500,29500,29500,29500,0
20250401,092400,27219025,29500,29500,29500,29500,7
20250401,092300,27012525,29500,29550,29550,29500,226
20250401,092200,20345450,29500,29500,29500,29500,7
20250401,092100,20138950,29550,29500,29550,29500,14
20250401,092000,19725650,29500,29550,29550,29500,16
20250401,091900,19253350,29500,29500,29500,29500,78
20250401,091800,16952350,29500,29500,29500,29500,7
20250401,091700,16745850,29550,29550,29550,29550,94
20250401,091600,13968150,29600,29550,29600,29550,8
20250401,091500,13731700,29550,29550,29550,29550,34
20250401,091400,12727000,29550,29550,29550,29550,7
20250401,091300,12520150,29550,29550,29550,29550,8
20250401,091200,12283750,29550,29550,29550,29550,25
20250401,091100,11545000,29550,29550,29550,29550,3
20250401,091000,11456350,29550,29550,29550,29550,0
20250401,090900,11456350,29550,29550,29550,29550,7
20250401,090800,11249500,29600,29600,29600,29600,1
20250401,090700,11219900,29500,29500,29500,29500,0
20250401,090600,11219900,29500,29500,29500,29500,0
20250401,090500,11219900,29500,29500,29500,29500,0
20250401,090400,11219900,29500,29500,29500,29500,32
20250401,090300,10275900,29500,29500,29500,29500,8
20250401,090200,10039900,29500,29800,29800,29500,63
20250401,090100,8168200,29800,29900,30000,29800,235
20250401,090000,1162200,29800,29800,29800,29800,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 85470500 30000 30000 30000 30000 15
3 20250401 185900 85470500 30000 30000 30000 30000 0
4 20250401 185800 85470500 30000 30000 30000 30000 0
5 20250401 185700 85470500 30000 30000 30000 30000 0
6 20250401 185600 85470500 30000 30000 30000 30000 0
7 20250401 185500 85470500 30000 30000 30000 30000 0
8 20250401 185400 85470500 30000 30000 30000 30000 0
9 20250401 185300 85470500 30000 30000 30000 30000 0
10 20250401 185200 85470500 30000 30000 30000 30000 0
11 20250401 185100 85470500 30000 30000 30000 30000 0
12 20250401 185000 85470500 30000 30000 30000 30000 0
13 20250401 184900 85470500 30000 30000 30000 30000 0
14 20250401 184800 85470500 30000 30000 30000 30000 0
15 20250401 184700 85470500 30000 30000 30000 30000 0
16 20250401 184600 85470500 30000 30000 30000 30000 0
17 20250401 184500 85470500 30000 30000 30000 30000 0
18 20250401 184400 85470500 30000 30000 30000 30000 0
19 20250401 184300 85470500 30000 30000 30000 30000 0
20 20250401 184200 85470500 30000 30000 30000 30000 0
21 20250401 184100 85470500 30000 30000 30000 30000 0
22 20250401 184000 85470500 30000 30000 30000 30000 0
23 20250401 183900 85470500 30000 30000 30000 30000 0
24 20250401 183800 85470500 30000 30000 30000 30000 0
25 20250401 183700 85470500 30000 30000 30000 30000 0
26 20250401 183600 85470500 30000 30000 30000 30000 0
27 20250401 183500 85470500 30000 30000 30000 30000 0
28 20250401 183400 85470500 30000 30000 30000 30000 0
29 20250401 183300 85470500 30000 30000 30000 30000 0
30 20250401 183200 85470500 30000 30000 30000 30000 0
31 20250401 183100 85470500 30000 30000 30000 30000 0
32 20250401 183000 85470500 30000 30000 30000 30000 15
33 20250401 182900 85470500 30000 30000 30000 30000 0
34 20250401 182800 85470500 30000 30000 30000 30000 0
35 20250401 182700 85470500 30000 30000 30000 30000 0
36 20250401 182600 85470500 30000 30000 30000 30000 0
37 20250401 182500 85470500 30000 30000 30000 30000 0
38 20250401 182400 85470500 30000 30000 30000 30000 0
39 20250401 182300 85470500 30000 30000 30000 30000 0
40 20250401 182200 85470500 30000 30000 30000 30000 0
41 20250401 182100 85470500 30000 30000 30000 30000 0
42 20250401 182000 85470500 30000 30000 30000 30000 0
43 20250401 181900 85470500 30000 30000 30000 30000 0
44 20250401 181800 85470500 30000 30000 30000 30000 0
45 20250401 181700 85470500 30000 30000 30000 30000 0
46 20250401 181600 85470500 30000 30000 30000 30000 0
47 20250401 181500 85470500 30000 30000 30000 30000 0
48 20250401 181400 85470500 30000 30000 30000 30000 0
49 20250401 181300 85470500 30000 30000 30000 30000 0
50 20250401 181200 85470500 30000 30000 30000 30000 0
51 20250401 181100 85470500 30000 30000 30000 30000 0
52 20250401 181000 85470500 30000 30000 30000 30000 0
53 20250401 180900 85470500 30000 30000 30000 30000 0
54 20250401 180800 85470500 30000 30000 30000 30000 0
55 20250401 180700 85470500 30000 30000 30000 30000 0
56 20250401 180600 85470500 30000 30000 30000 30000 0
57 20250401 180500 85470500 30000 30000 30000 30000 0
58 20250401 180400 85470500 30000 30000 30000 30000 0
59 20250401 180300 85470500 30000 30000 30000 30000 0
60 20250401 180200 85470500 30000 30000 30000 30000 0
61 20250401 180100 85470500 30000 30000 30000 30000 0
62 20250401 180000 85470500 30000 30000 30000 30000 15
63 20250401 175900 85470500 30000 30000 30000 30000 0
64 20250401 175800 85470500 30000 30000 30000 30000 0
65 20250401 175700 85470500 30000 30000 30000 30000 0
66 20250401 175600 85470500 30000 30000 30000 30000 0
67 20250401 175500 85470500 30000 30000 30000 30000 0
68 20250401 175400 85470500 30000 30000 30000 30000 0
69 20250401 175300 85470500 30000 30000 30000 30000 0
70 20250401 175200 85470500 30000 30000 30000 30000 0
71 20250401 175100 85470500 30000 30000 30000 30000 0
72 20250401 175000 85470500 30000 30000 30000 30000 0
73 20250401 174900 85470500 30000 30000 30000 30000 0
74 20250401 174800 85470500 30000 30000 30000 30000 0
75 20250401 174700 85470500 30000 30000 30000 30000 0
76 20250401 174600 85470500 30000 30000 30000 30000 0
77 20250401 174500 85470500 30000 30000 30000 30000 0
78 20250401 174400 85470500 30000 30000 30000 30000 0
79 20250401 174300 85470500 30000 30000 30000 30000 0
80 20250401 174200 85470500 30000 30000 30000 30000 0
81 20250401 174100 85470500 30000 30000 30000 30000 0
82 20250401 174000 85470500 30000 30000 30000 30000 0
83 20250401 173900 85470500 30000 30000 30000 30000 0
84 20250401 173800 85470500 30000 30000 30000 30000 0
85 20250401 173700 85470500 30000 30000 30000 30000 0
86 20250401 173600 85470500 30000 30000 30000 30000 0
87 20250401 173500 85470500 30000 30000 30000 30000 0
88 20250401 173400 85470500 30000 30000 30000 30000 0
89 20250401 173300 85470500 30000 30000 30000 30000 0
90 20250401 173200 85470500 30000 30000 30000 30000 0
91 20250401 173100 85470500 30000 30000 30000 30000 0
92 20250401 173000 85470500 30000 30000 30000 30000 15
93 20250401 172900 85470500 30000 30000 30000 30000 0
94 20250401 172800 85470500 30000 30000 30000 30000 0
95 20250401 172700 85470500 30000 30000 30000 30000 0
96 20250401 172600 85470500 30000 30000 30000 30000 0
97 20250401 172500 85470500 30000 30000 30000 30000 0
98 20250401 172400 85470500 30000 30000 30000 30000 0
99 20250401 172300 85470500 30000 30000 30000 30000 0
100 20250401 172200 85470500 30000 30000 30000 30000 0
101 20250401 172100 85470500 30000 30000 30000 30000 0
102 20250401 172000 85470500 30000 30000 30000 30000 0
103 20250401 171900 85470500 30000 30000 30000 30000 0
104 20250401 171800 85470500 30000 30000 30000 30000 0
105 20250401 171700 85470500 30000 30000 30000 30000 0
106 20250401 171600 85470500 30000 30000 30000 30000 0
107 20250401 171500 85470500 30000 30000 30000 30000 0
108 20250401 171400 85470500 30000 30000 30000 30000 0
109 20250401 171300 85470500 30000 30000 30000 30000 0
110 20250401 171200 85470500 30000 30000 30000 30000 0
111 20250401 171100 85470500 30000 30000 30000 30000 0
112 20250401 171000 85470500 30000 30000 30000 30000 0
113 20250401 170900 85470500 30000 30000 30000 30000 0
114 20250401 170800 85470500 30000 30000 30000 30000 0
115 20250401 170700 85470500 30000 30000 30000 30000 0
116 20250401 170600 85470500 30000 30000 30000 30000 0
117 20250401 170500 85470500 30000 30000 30000 30000 0
118 20250401 170400 85470500 30000 30000 30000 30000 0
119 20250401 170300 85470500 30000 30000 30000 30000 0
120 20250401 170200 85470500 30000 30000 30000 30000 0
121 20250401 170100 85470500 30000 30000 30000 30000 0
122 20250401 170000 85470500 30000 30000 30000 30000 15
123 20250401 165900 85470500 30000 30000 30000 30000 0
124 20250401 165800 85470500 30000 30000 30000 30000 0
125 20250401 165700 85470500 30000 30000 30000 30000 0
126 20250401 165600 85470500 30000 30000 30000 30000 0
127 20250401 165500 85470500 30000 30000 30000 30000 0
128 20250401 165400 85470500 30000 30000 30000 30000 0
129 20250401 165300 85470500 30000 30000 30000 30000 0
130 20250401 165200 85470500 30000 30000 30000 30000 0
131 20250401 165100 85470500 30000 30000 30000 30000 0
132 20250401 165000 85470500 30000 30000 30000 30000 0
133 20250401 164900 85470500 30000 30000 30000 30000 0
134 20250401 164800 85470500 30000 30000 30000 30000 0
135 20250401 164700 85470500 30000 30000 30000 30000 0
136 20250401 164600 85470500 30000 30000 30000 30000 0
137 20250401 164500 85470500 30000 30000 30000 30000 0
138 20250401 164400 85470500 30000 30000 30000 30000 0
139 20250401 164300 85470500 30000 30000 30000 30000 0
140 20250401 164200 85470500 30000 30000 30000 30000 0
141 20250401 164100 85470500 30000 30000 30000 30000 0
142 20250401 164000 85470500 30000 30000 30000 30000 0
143 20250401 163900 85470500 30000 30000 30000 30000 0
144 20250401 163800 85470500 30000 30000 30000 30000 0
145 20250401 163700 85470500 30000 30000 30000 30000 0
146 20250401 163600 85470500 30000 30000 30000 30000 0
147 20250401 163500 85470500 30000 30000 30000 30000 0
148 20250401 163400 85470500 30000 30000 30000 30000 0
149 20250401 163300 85470500 30000 30000 30000 30000 0
150 20250401 163200 85470500 30000 30000 30000 30000 0
151 20250401 163100 85470500 30000 30000 30000 30000 0
152 20250401 163000 85470500 30000 30000 30000 30000 15
153 20250401 162900 85470500 30000 30000 30000 30000 0
154 20250401 162800 85470500 30000 30000 30000 30000 0
155 20250401 162700 85470500 30000 30000 30000 30000 0
156 20250401 162600 85470500 30000 30000 30000 30000 0
157 20250401 162500 85470500 30000 30000 30000 30000 0
158 20250401 162400 85470500 30000 30000 30000 30000 0
159 20250401 162300 85470500 30000 30000 30000 30000 0
160 20250401 162200 85470500 30000 30000 30000 30000 0
161 20250401 162100 85470500 30000 30000 30000 30000 0
162 20250401 162000 85470500 30000 30000 30000 30000 0
163 20250401 161900 85470500 30000 30000 30000 30000 0
164 20250401 161800 85470500 30000 30000 30000 30000 0
165 20250401 161700 85470500 30000 30000 30000 30000 0
166 20250401 161600 85470500 30000 30000 30000 30000 0
167 20250401 161500 85470500 30000 30000 30000 30000 0
168 20250401 161400 85470500 30000 30000 30000 30000 0
169 20250401 161300 85470500 30000 30000 30000 30000 0
170 20250401 161200 85470500 30000 30000 30000 30000 0
171 20250401 161100 85470500 30000 30000 30000 30000 0
172 20250401 161000 85470500 30000 30000 30000 30000 0
173 20250401 160900 85470500 30000 30000 30000 30000 0
174 20250401 160800 85470500 30000 30000 30000 30000 0
175 20250401 160700 85470500 30000 30000 30000 30000 0
176 20250401 160600 85470500 30000 30000 30000 30000 0
177 20250401 160500 85470500 30000 30000 30000 30000 0
178 20250401 160400 85470500 30000 30000 30000 30000 0
179 20250401 160300 85470500 30000 30000 30000 30000 0
180 20250401 160200 85470500 30000 30000 30000 30000 0
181 20250401 160100 85470500 30000 30000 30000 30000 0
182 20250401 160000 85470500 30000 30000 30000 30000 15
183 20250401 155900 85470500 30000 30000 30000 30000 0
184 20250401 155800 85470500 30000 30000 30000 30000 0
185 20250401 155700 85470500 30000 30000 30000 30000 0
186 20250401 155600 85470500 30000 30000 30000 30000 0
187 20250401 155500 85470500 30000 30000 30000 30000 0
188 20250401 155400 85470500 30000 30000 30000 30000 0
189 20250401 155300 85470500 30000 30000 30000 30000 0
190 20250401 155200 85470500 30000 30000 30000 30000 0
191 20250401 155100 85470500 30000 30000 30000 30000 0
192 20250401 155000 85470500 30000 30000 30000 30000 0
193 20250401 154900 85470500 30000 30000 30000 30000 0
194 20250401 154800 85470500 30000 30000 30000 30000 0
195 20250401 154700 85470500 30000 30000 30000 30000 0
196 20250401 154600 85470500 30000 30000 30000 30000 0
197 20250401 154500 85470500 30000 30000 30000 30000 0
198 20250401 154400 85470500 30000 30000 30000 30000 0
199 20250401 154300 85470500 30000 30000 30000 30000 0
200 20250401 154200 85470500 30000 30000 30000 30000 0
201 20250401 154100 85470500 30000 30000 30000 30000 0
202 20250401 154000 85470500 30000 30000 30000 30000 0
203 20250401 153900 85470500 30000 30000 30000 30000 0
204 20250401 153800 85470500 30000 30000 30000 30000 0
205 20250401 153700 85470500 30000 30000 30000 30000 0
206 20250401 153600 85470500 30000 30000 30000 30000 0
207 20250401 153500 85470500 30000 30000 30000 30000 0
208 20250401 153400 85470500 30000 30000 30000 30000 0
209 20250401 153300 85470500 30000 30000 30000 30000 0
210 20250401 153200 85470500 30000 30000 30000 30000 0
211 20250401 153100 85470500 30000 30000 30000 30000 0
212 20250401 153000 85470500 30000 30000 30000 30000 30
213 20250401 152900 85020500 29900 29900 29900 29900 0
214 20250401 152800 85020500 29900 29900 29900 29900 0
215 20250401 152700 85020500 29900 29900 29900 29900 0
216 20250401 152600 85020500 29900 29900 29900 29900 0
217 20250401 152500 85020500 29900 29900 29900 29900 0
218 20250401 152400 85020500 29900 29900 29900 29900 0
219 20250401 152300 85020500 29900 29900 29900 29900 0
220 20250401 152200 85020500 29900 29900 29900 29900 0
221 20250401 152100 85020500 29900 29900 29900 29900 0
222 20250401 152000 85020500 29900 29900 29900 29900 0
223 20250401 151900 85020500 29900 29900 29900 29900 23
224 20250401 151800 84332800 29850 29850 29850 29850 0
225 20250401 151700 84332800 29850 29850 29850 29850 1
226 20250401 151600 84302950 29850 29850 29850 29850 0
227 20250401 151500 84302950 29850 29950 29950 29850 2
228 20250401 151400 84243150 29900 29900 29900 29900 0
229 20250401 151300 84243150 29900 29900 29900 29900 0
230 20250401 151200 84243150 29900 29900 29900 29900 0
231 20250401 151100 84243150 29900 29900 29900 29900 0
232 20250401 151000 84243150 29900 29900 29900 29900 0
233 20250401 150900 84243150 29900 29900 29900 29900 0
234 20250401 150800 84243150 29900 29900 29900 29900 0
235 20250401 150700 84243150 29900 29900 29900 29900 0
236 20250401 150600 84243150 29900 29900 29900 29900 0
237 20250401 150500 84243150 29900 29900 29900 29900 0
238 20250401 150400 84243150 29900 29900 29900 29900 0
239 20250401 150300 84243150 29900 29900 29900 29900 0
240 20250401 150200 84243150 29900 29900 29900 29900 1
241 20250401 150100 84213250 29900 29900 29900 29900 0
242 20250401 150000 84213250 29900 29900 29900 29900 3
243 20250401 145900 84123550 29900 29950 29950 29900 7
244 20250401 145800 83913950 29950 29950 29950 29900 6
245 20250401 145700 83734450 29950 29950 29950 29950 6
246 20250401 145600 83554750 29900 29950 29950 29900 9
247 20250401 145500 83285400 29950 29950 29950 29950 5
248 20250401 145400 83135650 29950 29950 29950 29950 6
249 20250401 145300 82955950 29950 29900 29950 29900 5
250 20250401 145200 82806250 29900 29950 29950 29900 8
251 20250401 145100 82566750 29950 29950 29950 29900 6
252 20250401 145000 82387250 29950 29950 29950 29950 7
253 20250401 144900 82177600 29950 29900 29950 29900 6
254 20250401 144800 81998100 29900 29900 29950 29900 6
255 20250401 144700 81818650 29900 29900 29950 29900 7
256 20250401 144600 81609300 29850 29850 29850 29850 0
257 20250401 144500 81609300 29850 29850 29850 29850 0
258 20250401 144400 81609300 29850 29850 29850 29850 1
259 20250401 144300 81579450 29850 29850 29850 29850 0
260 20250401 144200 81579450 29850 29850 29850 29850 2
261 20250401 144100 81519750 29900 29900 29900 29900 8
262 20250401 144000 81280550 29900 29900 29900 29900 0
263 20250401 143900 81280550 29900 29900 29900 29900 3
264 20250401 143800 81190850 29950 29900 29950 29900 8
265 20250401 143700 80951350 29950 29950 29950 29950 0
266 20250401 143600 80951350 29950 29950 29950 29950 0
267 20250401 143500 80951350 29950 29950 29950 29950 7
268 20250401 143400 80741700 29900 29900 29900 29900 1
269 20250401 143300 80711800 29900 29900 29900 29900 0
270 20250401 143200 80711800 29900 29900 29900 29900 4
271 20250401 143100 80592200 29950 29950 29950 29950 8
272 20250401 143000 80352600 29900 29950 29950 29900 9
273 20250401 142900 80083300 29900 29950 29950 29900 10
274 20250401 142800 79784050 29900 29900 29900 29900 3
275 20250401 142700 79694350 29900 29900 29900 29900 0
276 20250401 142600 79694350 29900 29900 29900 29900 0
277 20250401 142500 79694350 29900 29900 29900 29900 8
278 20250401 142400 79455150 29900 29900 29900 29900 0
279 20250401 142300 79455150 29900 29900 29900 29900 0
280 20250401 142200 79455150 29900 29900 29900 29900 7
281 20250401 142100 79245850 29900 29900 29900 29900 0
282 20250401 142000 79245850 29900 29900 29900 29900 0
283 20250401 141900 79245850 29900 29900 29900 29900 8
284 20250401 141800 79006650 29850 29850 29850 29850 1
285 20250401 141700 78976800 29900 29900 29900 29900 2
286 20250401 141600 78917000 29900 29950 29950 29900 9
287 20250401 141500 78647500 29900 29900 29900 29900 0
288 20250401 141400 78647500 29900 29900 29900 29900 37
289 20250401 141300 77541200 29900 29950 29950 29900 11
290 20250401 141200 77211900 29900 29900 29900 29900 0
291 20250401 141100 77211900 29900 29950 29950 29900 4
292 20250401 141000 77092250 30000 30000 30000 30000 4
293 20250401 140900 76972250 29950 29900 29950 29900 5
294 20250401 140800 76822550 29900 29900 29900 29900 0
295 20250401 140700 76822550 29900 29900 29900 29900 2
296 20250401 140600 76762750 29950 29900 29950 29900 8
297 20250401 140500 76523200 29900 29900 29900 29900 0
298 20250401 140400 76523200 29900 29900 29900 29900 2
299 20250401 140300 76463400 29950 29950 29950 29950 8
300 20250401 140200 76223800 29900 29900 29900 29900 1
301 20250401 140100 76193900 29900 29900 29900 29900 3
302 20250401 140000 76104200 29950 29950 29950 29950 8
303 20250401 135900 75864600 29900 29900 29900 29900 1
304 20250401 135800 75834700 29900 29900 29900 29900 0
305 20250401 135700 75834700 29900 29950 29950 29900 10
306 20250401 135600 75535350 29900 29900 29900 29900 1
307 20250401 135500 75505450 29900 29900 29900 29900 1
308 20250401 135400 75475550 29950 29900 29950 29900 8
309 20250401 135300 75236000 29900 29900 29900 29900 1
310 20250401 135200 75206100 29925 29950 29950 29925 9
311 20250401 135100 74936600 29900 29900 29900 29900 1
312 20250401 135000 74906700 29950 29950 29950 29950 0
313 20250401 134900 74906700 29950 29950 29950 29950 3
314 20250401 134800 74816850 29900 29900 29900 29900 2
315 20250401 134700 74757050 29850 29850 29850 29850 2
316 20250401 134600 74697350 29900 29900 29900 29900 0
317 20250401 134500 74697350 29900 29900 29900 29900 5
318 20250401 134400 74547850 29850 29850 29850 29850 4
319 20250401 134300 74428450 29850 29900 29900 29850 5
320 20250401 134200 74279150 29900 29900 29900 29900 7
321 20250401 134100 74069850 29950 29950 29950 29950 37
322 20250401 134000 72961700 29950 29950 29950 29950 0
323 20250401 133900 72961700 29950 29950 29975 29950 8
324 20250401 133800 72722075 29950 29950 29950 29950 0
325 20250401 133700 72722075 29950 29950 29950 29950 1
326 20250401 133600 72692125 29950 29900 29950 29900 7
327 20250401 133500 72482575 29950 29950 29950 29950 0
328 20250401 133400 72482575 29950 29950 29950 29950 0
329 20250401 133300 72482575 29950 29950 29950 29950 7
330 20250401 133200 72272925 29900 29900 29900 29900 0
331 20250401 133100 72272925 29900 29900 29900 29900 0
332 20250401 133000 72272925 29900 29900 29900 29900 2
333 20250401 132900 72213125 29900 29900 29900 29900 5
334 20250401 132800 72063625 29950 29950 29950 29950 0
335 20250401 132700 72063625 29950 29900 29950 29900 5
336 20250401 132600 71913925 29900 29900 29900 29900 3
337 20250401 132500 71824225 29950 29950 29950 29950 0
338 20250401 132400 71824225 29950 29950 29950 29950 8
339 20250401 132300 71584625 29900 29900 29900 29900 1
340 20250401 132200 71554725 29900 29900 29900 29900 4
341 20250401 132100 71435125 29900 29900 29900 29900 1
342 20250401 132000 71405225 29950 29950 29950 29950 5
343 20250401 131900 71255475 29950 29900 29950 29850 8
344 20250401 131800 71016225 29850 29850 29850 29850 0
345 20250401 131700 71016225 29850 29900 29900 29850 8
346 20250401 131600 70777225 29900 29900 29900 29900 8
347 20250401 131500 70538025 29900 29900 29900 29900 0
348 20250401 131400 70538025 29900 29900 29900 29900 7
349 20250401 131300 70328725 29900 29850 29900 29850 3
350 20250401 131200 70239075 29900 29900 29900 29900 0
351 20250401 131100 70239075 29900 29900 29900 29900 2
352 20250401 131000 70179275 29900 29850 29900 29850 6
353 20250401 130900 70000025 29900 29900 29900 29900 0
354 20250401 130800 70000025 29900 29900 29900 29900 0
355 20250401 130700 70000025 29900 29850 29900 29850 8
356 20250401 130600 69760875 29850 29850 29850 29850 0
357 20250401 130500 69760875 29850 29850 29850 29850 2
358 20250401 130400 69701175 29900 29850 29900 29850 7
359 20250401 130300 69492125 29850 29850 29850 29850 0
360 20250401 130200 69492125 29850 29850 29850 29850 0
361 20250401 130100 69492125 29850 29850 29850 29850 8
362 20250401 130000 69253325 29800 29800 29800 29800 1
363 20250401 125900 69223525 29900 29900 29900 29900 1
364 20250401 125800 69193625 29850 29850 29850 29850 2
365 20250401 125700 69133925 29850 29850 29850 29850 6
366 20250401 125600 68954825 29800 29800 29800 29800 1
367 20250401 125500 68925025 29850 29850 29850 29850 5
368 20250401 125400 68775775 29900 29900 29900 29900 8
369 20250401 125300 68536575 29900 29900 29900 29900 0
370 20250401 125200 68536575 29900 29900 29900 29900 0
371 20250401 125100 68536575 29900 29900 29900 29900 8
372 20250401 125000 68297375 29850 29850 29850 29850 1
373 20250401 124900 68267525 29850 29850 29850 29850 0
374 20250401 124800 68267525 29850 29900 29900 29850 12
375 20250401 124700 67908925 29900 29900 29900 29900 0
376 20250401 124600 67908925 29900 29900 29900 29900 0
377 20250401 124500 67908925 29900 29900 29900 29900 8
378 20250401 124400 67669725 29950 29950 29950 29950 0
379 20250401 124300 67669725 29950 29950 29950 29950 1
380 20250401 124200 67639775 29900 29850 29900 29850 7
381 20250401 124100 67430525 29850 29850 29850 29850 0
382 20250401 124000 67430525 29850 29850 29850 29850 1
383 20250401 123900 67400675 29900 29850 29900 29850 7
384 20250401 123800 67191475 29850 29850 29850 29850 0
385 20250401 123700 67191475 29850 29850 29850 29850 2
386 20250401 123600 67131775 29900 29900 29900 29900 0
387 20250401 123500 67131775 29900 29850 29900 29850 9
388 20250401 123400 66862725 29850 29850 29850 29850 3
389 20250401 123300 66773175 29850 29850 29850 29850 0
390 20250401 123200 66773175 29850 29850 29900 29850 11
391 20250401 123100 66444475 29850 29850 29850 29850 3
392 20250401 123000 66354925 29900 29900 29900 29900 0
393 20250401 122900 66354925 29900 29850 29900 29850 9
394 20250401 122800 66085875 29850 29850 29850 29850 0
395 20250401 122700 66085875 29850 29850 29850 29850 4
396 20250401 122600 65966475 29900 29800 29900 29800 15
397 20250401 122500 65518625 29800 29800 29800 29800 0
398 20250401 122400 65518625 29800 29800 29800 29800 8
399 20250401 122300 65280225 29750 29750 29750 29750 2
400 20250401 122200 65220725 29750 29750 29750 29750 0
401 20250401 122100 65220725 29750 29750 29750 29750 0
402 20250401 122000 65220725 29750 29750 29750 29750 0
403 20250401 121900 65220725 29750 29750 29750 29750 0
404 20250401 121800 65220725 29750 29750 29750 29750 1
405 20250401 121700 65190975 29750 29750 29750 29750 0
406 20250401 121600 65190975 29750 29750 29750 29750 0
407 20250401 121500 65190975 29750 29750 29750 29750 0
408 20250401 121400 65190975 29750 29750 29750 29750 0
409 20250401 121300 65190975 29750 29750 29750 29750 0
410 20250401 121200 65190975 29750 29750 29750 29750 0
411 20250401 121100 65190975 29750 29750 29750 29750 0
412 20250401 121000 65190975 29750 29750 29750 29750 0
413 20250401 120900 65190975 29750 29750 29750 29750 0
414 20250401 120800 65190975 29750 29750 29750 29750 2
415 20250401 120700 65131475 29800 29800 29800 29800 8
416 20250401 120600 64893075 29750 29750 29750 29750 1
417 20250401 120500 64863325 29800 29750 29800 29750 8
418 20250401 120400 64625225 29750 29750 29750 29750 0
419 20250401 120300 64625225 29750 29750 29750 29750 0
420 20250401 120200 64625225 29750 29750 29750 29750 7
421 20250401 120100 64416975 29750 29750 29750 29750 0
422 20250401 120000 64416975 29750 29750 29750 29750 1
423 20250401 115900 64387225 29700 29650 29700 29650 2
424 20250401 115800 64327875 29650 29600 29650 29600 5
425 20250401 115700 64179825 29650 29650 29650 29650 1
426 20250401 115600 64150175 29700 29700 29700 29700 0
427 20250401 115500 64150175 29700 29600 29700 29600 8
428 20250401 115400 63912825 29650 29650 29650 29650 1
429 20250401 115300 63883175 29750 29750 29750 29750 1
430 20250401 115200 63853425 29700 29650 29700 29650 6
431 20250401 115100 63675375 29650 29650 29650 29650 1
432 20250401 115000 63645725 29700 29700 29700 29700 3
433 20250401 114900 63556625 29800 29750 29800 29750 6
434 20250401 114800 63377875 29750 29750 29750 29750 2
435 20250401 114700 63318375 29750 29750 29750 29750 1
436 20250401 114600 63288625 29750 29800 29850 29750 5
437 20250401 114500 63139525 29800 29800 29800 29800 3
438 20250401 114400 63050125 29850 29850 29850 29850 0
439 20250401 114300 63050125 29850 29800 29850 29800 8
440 20250401 114200 62811425 29800 29800 29800 29800 1
441 20250401 114100 62781625 29800 29800 29800 29800 5
442 20250401 114000 62632625 29800 29800 29800 29800 3
443 20250401 113900 62543225 29750 29750 29750 29750 4
444 20250401 113800 62424225 29750 29750 29750 29750 0
445 20250401 113700 62424225 29750 29700 29750 29700 2
446 20250401 113600 62364775 29750 29700 29850 29650 12
447 20250401 113500 62008175 29700 29700 29700 29700 0
448 20250401 113400 62008175 29700 29700 29700 29700 5
449 20250401 113300 61859675 29800 29700 29800 29700 14
450 20250401 113200 61443175 29700 29700 29700 29700 0
451 20250401 113100 61443175 29700 29700 29700 29700 5
452 20250401 113000 61294675 29800 29750 29850 29750 9
453 20250401 112900 61026675 29700 29700 29700 29700 1
454 20250401 112800 60996975 29700 29700 29700 29700 3
455 20250401 112700 60907875 29750 29750 29750 29750 0
456 20250401 112600 60907875 29750 29700 29750 29700 11
457 20250401 112500 60580775 29700 29700 29700 29700 1
458 20250401 112400 60551075 29750 29750 29750 29750 6
459 20250401 112300 60372575 29700 29650 29700 29600 6
460 20250401 112200 60194625 29700 29700 29700 29700 0
461 20250401 112100 60194625 29700 29600 29700 29600 8
462 20250401 112000 59957475 29600 29600 29600 29600 1
463 20250401 111900 59927875 29650 29650 29650 29650 0
464 20250401 111800 59927875 29650 29600 29650 29600 8
465 20250401 111700 59690775 29550 29550 29550 29550 1
466 20250401 111600 59661225 29550 29550 29550 29550 4
467 20250401 111500 59543025 29550 29600 29650 29550 5
468 20250401 111400 59394975 29650 29550 29650 29550 7
469 20250401 111300 59188025 29500 29500 29500 29500 6
470 20250401 111200 59011025 29500 29500 29500 29500 7
471 20250401 111100 58804525 29550 29550 29550 29550 13
472 20250401 111000 58420375 29550 29550 29550 29550 1
473 20250401 110900 58390825 29600 29600 29600 29600 1
474 20250401 110800 58361225 29600 29550 29650 29550 10
475 20250401 110700 58065225 29550 29550 29550 29550 7
476 20250401 110600 57858375 29600 29600 29600 29600 1
477 20250401 110500 57828775 29550 29550 29600 29550 17
478 20250401 110400 57326025 29550 29500 29550 29500 29
479 20250401 110300 56469475 29550 29550 29550 29500 7
480 20250401 110200 56262775 29500 29500 29550 29500 27
481 20250401 110100 55465725 29450 29450 29500 29450 10
482 20250401 110000 55171075 29450 29450 29450 29450 3
483 20250401 105900 55082725 29450 29450 29450 29450 7
484 20250401 105800 54876575 29450 29450 29450 29450 4
485 20250401 105700 54758775 29400 29400 29400 29400 7
486 20250401 105600 54552975 29450 29450 29450 29450 3
487 20250401 105500 54464625 29450 29450 29450 29450 6
488 20250401 105400 54287925 29400 29400 29400 29400 8
489 20250401 105300 54052725 29450 29450 29450 29450 0
490 20250401 105200 54052725 29450 29450 29450 29450 8
491 20250401 105100 53817125 29450 29450 29450 29450 2
492 20250401 105000 53758225 29450 29450 29450 29450 0
493 20250401 104900 53758225 29450 29450 29450 29450 8
494 20250401 104800 53522625 29450 29400 29450 29400 10
495 20250401 104700 53228575 29400 29400 29400 29400 0
496 20250401 104600 53228575 29400 29400 29500 29400 9
497 20250401 104500 52963875 29350 29350 29350 29350 0
498 20250401 104400 52963875 29350 29450 29500 29300 62
499 20250401 104300 51145425 29400 29400 29400 29400 8
500 20250401 104200 50910225 29400 29400 29400 29400 0
501 20250401 104100 50910225 29400 29400 29400 29400 8
502 20250401 104000 50675025 29400 29400 29400 29400 7
503 20250401 103900 50469225 29450 29400 29450 29400 14
504 20250401 103800 50057225 29400 29400 29400 29400 1
505 20250401 103700 50027825 29450 29400 29450 29400 3
506 20250401 103600 49939575 29350 29300 29350 29300 14
507 20250401 103500 49529025 29350 29350 29350 29350 1
508 20250401 103400 49499675 29400 29400 29400 29400 8
509 20250401 103300 49264475 29300 29300 29300 29300 7
510 20250401 103200 49059375 29300 29300 29300 29300 7
511 20250401 103100 48854275 29300 29300 29300 29300 0
512 20250401 103000 48854275 29300 29300 29300 29300 14
513 20250401 102900 48444075 29350 29350 29350 29350 1
514 20250401 102800 48414725 29350 29350 29350 29350 5
515 20250401 102700 48267975 29300 29250 29300 29250 9
516 20250401 102600 48004625 29250 29250 29250 29250 0
517 20250401 102500 48004625 29250 29250 29250 29250 7
518 20250401 102400 47799875 29300 29300 29300 29300 9
519 20250401 102300 47536175 29300 29350 29350 29300 3
520 20250401 102200 47448225 29350 29350 29350 29350 0
521 20250401 102100 47448225 29350 29300 29350 29300 8
522 20250401 102000 47213675 29300 29300 29300 29300 5
523 20250401 101900 47067175 29300 29350 29350 29300 7
524 20250401 101800 46861975 29350 29350 29350 29350 8
525 20250401 101700 46627175 29350 29350 29350 29350 1
526 20250401 101600 46597825 29350 29350 29350 29350 0
527 20250401 101500 46597825 29350 29350 29350 29350 7
528 20250401 101400 46392375 29400 29350 29400 29350 16
529 20250401 101300 45922375 29450 29450 29450 29450 0
530 20250401 101200 45922375 29450 29400 29450 29250 59
531 20250401 101100 44195025 29400 29350 29400 29350 19
532 20250401 101000 43636875 29400 29350 29400 29350 4
533 20250401 100900 43519375 29350 29350 29350 29300 18
534 20250401 100800 42991425 29350 29300 29350 29300 9
535 20250401 100700 42727675 29300 29300 29300 29300 5
536 20250401 100600 42581175 29300 29350 29350 29300 9
537 20250401 100500 42317125 29300 29300 29300 29300 15
538 20250401 100400 41877625 29250 29250 29250 29250 7
539 20250401 100300 41672875 29250 29250 29250 29250 7
540 20250401 100200 41468125 29300 29300 29300 29300 8
541 20250401 100100 41233725 29250 29300 29300 29250 9
542 20250401 100000 40970425 29250 29250 29250 29250 0
543 20250401 095900 40970425 29250 29300 29300 29250 15
544 20250401 095800 40531275 29250 29250 29250 29250 7
545 20250401 095700 40326525 29250 29250 29250 29250 0
546 20250401 095600 40326525 29250 29300 29300 29250 15
547 20250401 095500 39887375 29250 29300 29300 29250 55
548 20250401 095400 38278525 29300 29300 29300 29300 0
549 20250401 095300 38278525 29300 29300 29300 29300 12
550 20250401 095200 37926925 29300 29300 29300 29300 2
551 20250401 095100 37868325 29300 29300 29300 29250 15
552 20250401 095000 37429175 29300 29350 29350 29300 14
553 20250401 094900 37018625 29300 29300 29300 29300 1
554 20250401 094800 36989325 29300 29300 29300 29300 12
555 20250401 094700 36637725 29300 29300 29300 29300 1
556 20250401 094600 36608425 29300 29300 29300 29300 6
557 20250401 094500 36432625 29300 29300 29300 29300 33
558 20250401 094400 35465725 29300 29300 29300 29300 0
559 20250401 094300 35465725 29300 29300 29300 29300 7
560 20250401 094200 35260625 29300 29300 29300 29300 7
561 20250401 094100 35055525 29350 29300 29350 29300 18
562 20250401 094000 34528075 29300 29300 29300 29300 8
563 20250401 093900 34293675 29350 29350 29350 29350 0
564 20250401 093800 34293675 29350 29400 29400 29350 11
565 20250401 093700 33970575 29400 29300 29400 29300 16
566 20250401 093600 33501225 29350 29350 29350 29350 0
567 20250401 093500 33501225 29350 29400 29400 29350 3
568 20250401 093400 33413125 29350 29350 29350 29350 8
569 20250401 093300 33178325 29500 29500 29500 29500 0
570 20250401 093200 33178325 29500 29550 29550 29500 119
571 20250401 093100 29667675 29500 29500 29500 29500 0
572 20250401 093000 29667675 29500 29550 29550 29500 10
573 20250401 092900 29372525 29500 29500 29500 29500 7
574 20250401 092800 29166025 29500 29500 29500 29500 0
575 20250401 092700 29166025 29500 29500 29500 29500 8
576 20250401 092600 28930025 29500 29500 29500 29500 58
577 20250401 092500 27219025 29500 29500 29500 29500 0
578 20250401 092400 27219025 29500 29500 29500 29500 7
579 20250401 092300 27012525 29500 29550 29550 29500 226
580 20250401 092200 20345450 29500 29500 29500 29500 7
581 20250401 092100 20138950 29550 29500 29550 29500 14
582 20250401 092000 19725650 29500 29550 29550 29500 16
583 20250401 091900 19253350 29500 29500 29500 29500 78
584 20250401 091800 16952350 29500 29500 29500 29500 7
585 20250401 091700 16745850 29550 29550 29550 29550 94
586 20250401 091600 13968150 29600 29550 29600 29550 8
587 20250401 091500 13731700 29550 29550 29550 29550 34
588 20250401 091400 12727000 29550 29550 29550 29550 7
589 20250401 091300 12520150 29550 29550 29550 29550 8
590 20250401 091200 12283750 29550 29550 29550 29550 25
591 20250401 091100 11545000 29550 29550 29550 29550 3
592 20250401 091000 11456350 29550 29550 29550 29550 0
593 20250401 090900 11456350 29550 29550 29550 29550 7
594 20250401 090800 11249500 29600 29600 29600 29600 1
595 20250401 090700 11219900 29500 29500 29500 29500 0
596 20250401 090600 11219900 29500 29500 29500 29500 0
597 20250401 090500 11219900 29500 29500 29500 29500 0
598 20250401 090400 11219900 29500 29500 29500 29500 32
599 20250401 090300 10275900 29500 29500 29500 29500 8
600 20250401 090200 10039900 29500 29800 29800 29500 63
601 20250401 090100 8168200 29800 29900 30000 29800 235
602 20250401 090000 1162200 29800 29800 29800 29800 39

1
007690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9010616,0,271219541600,0.00
20250327,0,9010616,0,271670072400,0.00
20250326,0,9010616,0,270318480000,0.00
20250325,0,9010616,0,271670072400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9010616 0 271219541600 0.00
3 20250327 0 9010616 0 271670072400 0.00
4 20250326 0 9010616 0 270318480000 0.00
5 20250325 0 9010616 0 271670072400 0.00