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

603
008730/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,3127614300,25000,25000,25000,25000,4778
20250401,190000,3127614300,25000,25000,25000,25000,0
20250401,185900,3127614300,25000,25000,25000,25000,0
20250401,185800,3127614300,25000,25000,25000,25000,0
20250401,185700,3127614300,25000,25000,25000,25000,0
20250401,185600,3127614300,25000,25000,25000,25000,0
20250401,185500,3127614300,25000,25000,25000,25000,0
20250401,185400,3127614300,25000,25000,25000,25000,0
20250401,185300,3127614300,25000,25000,25000,25000,0
20250401,185200,3127614300,25000,25000,25000,25000,0
20250401,185100,3127614300,25000,25000,25000,25000,0
20250401,185000,3127614300,25000,25000,25000,25000,0
20250401,184900,3127614300,25000,25000,25000,25000,0
20250401,184800,3127614300,25000,25000,25000,25000,0
20250401,184700,3127614300,25000,25000,25000,25000,0
20250401,184600,3127614300,25000,25000,25000,25000,0
20250401,184500,3127614300,25000,25000,25000,25000,0
20250401,184400,3127614300,25000,25000,25000,25000,0
20250401,184300,3127614300,25000,25000,25000,25000,0
20250401,184200,3127614300,25000,25000,25000,25000,0
20250401,184100,3127614300,25000,25000,25000,25000,0
20250401,184000,3127614300,25000,25000,25000,25000,0
20250401,183900,3127614300,25000,25000,25000,25000,0
20250401,183800,3127614300,25000,25000,25000,25000,0
20250401,183700,3127614300,25000,25000,25000,25000,0
20250401,183600,3127614300,25000,25000,25000,25000,0
20250401,183500,3127614300,25000,25000,25000,25000,0
20250401,183400,3127614300,25000,25000,25000,25000,0
20250401,183300,3127614300,25000,25000,25000,25000,0
20250401,183200,3127614300,25000,25000,25000,25000,0
20250401,183100,3127614300,25000,25000,25000,25000,4778
20250401,183000,3127614300,25000,25000,25000,25000,0
20250401,182900,3127614300,25000,25000,25000,25000,0
20250401,182800,3127614300,25000,25000,25000,25000,0
20250401,182700,3127614300,25000,25000,25000,25000,0
20250401,182600,3127614300,25000,25000,25000,25000,0
20250401,182500,3127614300,25000,25000,25000,25000,0
20250401,182400,3127614300,25000,25000,25000,25000,0
20250401,182300,3127614300,25000,25000,25000,25000,0
20250401,182200,3127614300,25000,25000,25000,25000,0
20250401,182100,3127614300,25000,25000,25000,25000,0
20250401,182000,3127614300,25000,25000,25000,25000,0
20250401,181900,3127614300,25000,25000,25000,25000,0
20250401,181800,3127614300,25000,25000,25000,25000,0
20250401,181700,3127614300,25000,25000,25000,25000,0
20250401,181600,3127614300,25000,25000,25000,25000,0
20250401,181500,3127614300,25000,25000,25000,25000,0
20250401,181400,3127614300,25000,25000,25000,25000,0
20250401,181300,3127614300,25000,25000,25000,25000,0
20250401,181200,3127614300,25000,25000,25000,25000,0
20250401,181100,3127614300,25000,25000,25000,25000,0
20250401,181000,3127614300,25000,25000,25000,25000,0
20250401,180900,3127614300,25000,25000,25000,25000,0
20250401,180800,3127614300,25000,25000,25000,25000,0
20250401,180700,3127614300,25000,25000,25000,25000,0
20250401,180600,3127614300,25000,25000,25000,25000,0
20250401,180500,3127614300,25000,25000,25000,25000,0
20250401,180400,3127614300,25000,25000,25000,25000,0
20250401,180300,3127614300,25000,25000,25000,25000,0
20250401,180200,3127614300,25000,25000,25000,25000,0
20250401,180100,3127614300,25000,25000,25000,25000,4778
20250401,180000,3127614300,25000,25000,25000,25000,0
20250401,175900,3127614300,25000,25000,25000,25000,0
20250401,175800,3127614300,25000,25000,25000,25000,0
20250401,175700,3127614300,25000,25000,25000,25000,0
20250401,175600,3127614300,25000,25000,25000,25000,0
20250401,175500,3127614300,25000,25000,25000,25000,0
20250401,175400,3127614300,25000,25000,25000,25000,0
20250401,175300,3127614300,25000,25000,25000,25000,0
20250401,175200,3127614300,25000,25000,25000,25000,0
20250401,175100,3127614300,25000,25000,25000,25000,0
20250401,175000,3127614300,25000,25000,25000,25000,0
20250401,174900,3127614300,25000,25000,25000,25000,0
20250401,174800,3127614300,25000,25000,25000,25000,0
20250401,174700,3127614300,25000,25000,25000,25000,0
20250401,174600,3127614300,25000,25000,25000,25000,0
20250401,174500,3127614300,25000,25000,25000,25000,0
20250401,174400,3127614300,25000,25000,25000,25000,0
20250401,174300,3127614300,25000,25000,25000,25000,0
20250401,174200,3127614300,25000,25000,25000,25000,0
20250401,174100,3127614300,25000,25000,25000,25000,0
20250401,174000,3127614300,25000,25000,25000,25000,0
20250401,173900,3127614300,25000,25000,25000,25000,0
20250401,173800,3127614300,25000,25000,25000,25000,0
20250401,173700,3127614300,25000,25000,25000,25000,0
20250401,173600,3127614300,25000,25000,25000,25000,0
20250401,173500,3127614300,25000,25000,25000,25000,0
20250401,173400,3127614300,25000,25000,25000,25000,0
20250401,173300,3127614300,25000,25000,25000,25000,0
20250401,173200,3127614300,25000,25000,25000,25000,0
20250401,173100,3127614300,25000,25000,25000,25000,4778
20250401,173000,3127614300,25000,25000,25000,25000,0
20250401,172900,3127614300,25000,25000,25000,25000,0
20250401,172800,3127614300,25000,25000,25000,25000,0
20250401,172700,3127614300,25000,25000,25000,25000,0
20250401,172600,3127614300,25000,25000,25000,25000,0
20250401,172500,3127614300,25000,25000,25000,25000,0
20250401,172400,3127614300,25000,25000,25000,25000,0
20250401,172300,3127614300,25000,25000,25000,25000,0
20250401,172200,3127614300,25000,25000,25000,25000,0
20250401,172100,3127614300,25000,25000,25000,25000,0
20250401,172000,3127614300,25000,25000,25000,25000,0
20250401,171900,3127614300,25000,25000,25000,25000,0
20250401,171800,3127614300,25000,25000,25000,25000,0
20250401,171700,3127614300,25000,25000,25000,25000,0
20250401,171600,3127614300,25000,25000,25000,25000,0
20250401,171500,3127614300,25000,25000,25000,25000,0
20250401,171400,3127614300,25000,25000,25000,25000,0
20250401,171300,3127614300,25000,25000,25000,25000,0
20250401,171200,3127614300,25000,25000,25000,25000,0
20250401,171100,3127614300,25000,25000,25000,25000,0
20250401,171000,3127614300,25000,25000,25000,25000,0
20250401,170900,3127614300,25000,25000,25000,25000,0
20250401,170800,3127614300,25000,25000,25000,25000,0
20250401,170700,3127614300,25000,25000,25000,25000,0
20250401,170600,3127614300,25000,25000,25000,25000,0
20250401,170500,3127614300,25000,25000,25000,25000,0
20250401,170400,3127614300,25000,25000,25000,25000,0
20250401,170300,3127614300,25000,25000,25000,25000,0
20250401,170200,3127614300,25000,25000,25000,25000,0
20250401,170100,3127614300,25000,25000,25000,25000,4778
20250401,170000,3127614300,25000,25000,25000,25000,0
20250401,165900,3127614300,25000,25000,25000,25000,0
20250401,165800,3127614300,25000,25000,25000,25000,0
20250401,165700,3127614300,25000,25000,25000,25000,0
20250401,165600,3127614300,25000,25000,25000,25000,0
20250401,165500,3127614300,25000,25000,25000,25000,0
20250401,165400,3127614300,25000,25000,25000,25000,0
20250401,165300,3127614300,25000,25000,25000,25000,0
20250401,165200,3127614300,25000,25000,25000,25000,0
20250401,165100,3127614300,25000,25000,25000,25000,0
20250401,165000,3127614300,25000,25000,25000,25000,0
20250401,164900,3127614300,25000,25000,25000,25000,0
20250401,164800,3127614300,25000,25000,25000,25000,0
20250401,164700,3127614300,25000,25000,25000,25000,0
20250401,164600,3127614300,25000,25000,25000,25000,0
20250401,164500,3127614300,25000,25000,25000,25000,0
20250401,164400,3127614300,25000,25000,25000,25000,0
20250401,164300,3127614300,25000,25000,25000,25000,0
20250401,164200,3127614300,25000,25000,25000,25000,0
20250401,164100,3127614300,25000,25000,25000,25000,0
20250401,164000,3127614300,25000,25000,25000,25000,0
20250401,163900,3127614300,25000,25000,25000,25000,0
20250401,163800,3127614300,25000,25000,25000,25000,0
20250401,163700,3127614300,25000,25000,25000,25000,0
20250401,163600,3127614300,25000,25000,25000,25000,0
20250401,163500,3127614300,25000,25000,25000,25000,0
20250401,163400,3127614300,25000,25000,25000,25000,0
20250401,163300,3127614300,25000,25000,25000,25000,0
20250401,163200,3127614300,25000,25000,25000,25000,0
20250401,163100,3127614300,25000,25000,25000,25000,4778
20250401,163000,3127614300,25000,25000,25000,25000,0
20250401,162900,3127614300,25000,25000,25000,25000,0
20250401,162800,3127614300,25000,25000,25000,25000,0
20250401,162700,3127614300,25000,25000,25000,25000,0
20250401,162600,3127614300,25000,25000,25000,25000,0
20250401,162500,3127614300,25000,25000,25000,25000,0
20250401,162400,3127614300,25000,25000,25000,25000,0
20250401,162300,3127614300,25000,25000,25000,25000,0
20250401,162200,3127614300,25000,25000,25000,25000,0
20250401,162100,3127614300,25000,25000,25000,25000,0
20250401,162000,3127614300,25000,25000,25000,25000,0
20250401,161900,3127614300,25000,25000,25000,25000,0
20250401,161800,3127614300,25000,25000,25000,25000,0
20250401,161700,3127614300,25000,25000,25000,25000,0
20250401,161600,3127614300,25000,25000,25000,25000,0
20250401,161500,3127614300,25000,25000,25000,25000,0
20250401,161400,3127614300,25000,25000,25000,25000,0
20250401,161300,3127614300,25000,25000,25000,25000,0
20250401,161200,3127614300,25000,25000,25000,25000,0
20250401,161100,3127614300,25000,25000,25000,25000,0
20250401,161000,3127614300,25000,25000,25000,25000,0
20250401,160900,3127614300,25000,25000,25000,25000,0
20250401,160800,3127614300,25000,25000,25000,25000,0
20250401,160700,3127614300,25000,25000,25000,25000,0
20250401,160600,3127614300,25000,25000,25000,25000,0
20250401,160500,3127614300,25000,25000,25000,25000,0
20250401,160400,3127614300,25000,25000,25000,25000,0
20250401,160300,3127614300,25000,25000,25000,25000,0
20250401,160200,3127614300,25000,25000,25000,25000,0
20250401,160100,3127614300,25000,25000,25000,25000,4778
20250401,160000,3127614300,25000,25000,25000,25000,0
20250401,155900,3127614300,25000,25000,25000,25000,0
20250401,155800,3127614300,25000,25000,25000,25000,0
20250401,155700,3127614300,25000,25000,25000,25000,0
20250401,155600,3127614300,25000,25000,25000,25000,0
20250401,155500,3127614300,25000,25000,25000,25000,0
20250401,155400,3127614300,25000,25000,25000,25000,0
20250401,155300,3127614300,25000,25000,25000,25000,0
20250401,155200,3127614300,25000,25000,25000,25000,0
20250401,155100,3127614300,25000,25000,25000,25000,0
20250401,155000,3127614300,25000,25000,25000,25000,0
20250401,154900,3127614300,25000,25000,25000,25000,0
20250401,154800,3127614300,25000,25000,25000,25000,0
20250401,154700,3127614300,25000,25000,25000,25000,0
20250401,154600,3127614300,25000,25000,25000,25000,0
20250401,154500,3127614300,25000,25000,25000,25000,0
20250401,154400,3127614300,25000,25000,25000,25000,0
20250401,154300,3127614300,25000,25000,25000,25000,0
20250401,154200,3127614300,25000,25000,25000,25000,0
20250401,154100,3127614300,25000,25000,25000,25000,0
20250401,154000,3127614300,25000,25000,25000,25000,0
20250401,153900,3127614300,25000,25000,25000,25000,0
20250401,153800,3127614300,25000,25000,25000,25000,0
20250401,153700,3127614300,25000,25000,25000,25000,0
20250401,153600,3127614300,25000,25000,25000,25000,0
20250401,153500,3127614300,25000,25000,25000,25000,0
20250401,153400,3127614300,25000,25000,25000,25000,0
20250401,153300,3127614300,25000,25000,25000,25000,0
20250401,153200,3127614300,25000,25000,25000,25000,0
20250401,153100,3127614300,25000,25000,25000,25000,4778
20250401,153000,3127614300,25000,25000,25000,25000,4778
20250401,152900,3008164300,25000,25000,25000,25000,0
20250401,152800,3008164300,25000,25000,25000,25000,0
20250401,152700,3008164300,25000,25000,25000,25000,0
20250401,152600,3008164300,25000,25000,25000,25000,0
20250401,152500,3008164300,25000,25000,25000,25000,0
20250401,152400,3008164300,25000,25000,25000,25000,0
20250401,152300,3008164300,25000,25000,25000,25000,0
20250401,152200,3008164300,25000,25000,25000,25000,0
20250401,152100,3008164300,25000,25000,25000,25000,0
20250401,152000,3008164300,25000,25000,25000,25000,0
20250401,151900,3008164300,25000,24900,25000,24900,1441
20250401,151800,2972216200,24850,24500,24850,24500,1441
20250401,151700,2936495900,24650,24450,24650,24350,2455
20250401,151600,2876454050,24500,24650,24650,24400,5226
20250401,151500,2748748400,24650,24850,24850,24550,5608
20250401,151400,2610944850,24700,24750,24850,24600,4092
20250401,151300,2509971250,24850,24800,24900,24650,7686
20250401,151200,2319353350,24800,24800,24850,24750,774
20250401,151100,2300168000,24800,24750,24800,24700,1210
20250401,151000,2270183250,24700,24800,24800,24700,955
20250401,150900,2246551600,24800,24750,24800,24700,456
20250401,150800,2235267500,24750,24750,24750,24650,755
20250401,150700,2216607850,24800,24700,24800,24550,1081
20250401,150600,2189871050,24600,24900,24900,24500,6968
20250401,150500,2018029900,24850,24850,24850,24850,180
20250401,150400,2013556900,24850,24900,24950,24850,1218
20250401,150300,1983261800,24900,24950,25000,24900,674
20250401,150200,1966447650,24950,25000,25000,24950,35
20250401,150100,1965574250,24950,25000,25000,24950,243
20250401,150000,1959509400,25000,25050,25050,25000,46
20250401,145900,1958359350,25000,25000,25000,25000,257
20250401,145800,1951934350,25050,24900,25050,24900,289
20250401,145700,1944710850,24900,24950,24950,24900,202
20250401,145600,1939676600,25050,24900,25050,24900,221
20250401,145500,1934154850,24950,25000,25000,24850,2749
20250401,145400,1865651950,25000,25000,25000,25000,112
20250401,145300,1862851950,25000,25050,25050,25000,205
20250401,145200,1857718350,25050,25100,25100,25050,247
20250401,145100,1851530950,25050,25050,25050,25050,56
20250401,145000,1850128150,25050,25050,25050,25050,444
20250401,144900,1839005950,25100,25100,25100,25050,98
20250401,144800,1836546200,25100,25150,25150,25050,350
20250401,144700,1827762550,25100,25100,25100,25050,557
20250401,144600,1813781900,25050,25050,25050,25050,127
20250401,144500,1810600550,25050,25050,25050,25050,187
20250401,144400,1805916200,25050,25050,25100,25050,49
20250401,144300,1804688700,25000,24950,25050,24950,860
20250401,144200,1783175050,24950,25000,25000,24950,367
20250401,144100,1774001700,25000,25050,25050,25000,237
20250401,144000,1768076650,25000,25050,25050,25000,44
20250401,143900,1766976100,25050,25000,25050,25000,129
20250401,143800,1763750950,25050,25000,25100,25000,225
20250401,143700,1758123650,25000,25000,25000,25000,180
20250401,143600,1753623650,25000,25000,25000,25000,33
20250401,143500,1752798650,25050,25100,25250,25000,332
20250401,143400,1744478950,25200,24900,25200,24900,1267
20250401,143300,1712899550,24850,24900,24900,24850,43
20250401,143200,1711830500,24850,24900,24900,24850,147
20250401,143100,1708175750,24850,24900,24900,24850,692
20250401,143000,1690947250,24900,24900,24950,24850,452
20250401,142900,1679692450,24950,24950,24950,24900,167
20250401,142800,1675526050,25000,25000,25000,25000,850
20250401,142700,1654276050,25050,25050,25050,25050,1104
20250401,142600,1626620850,25050,25100,25100,25050,196
20250401,142500,1621704400,25100,25100,25150,25100,419
20250401,142400,1611187300,25150,25100,25150,25100,142
20250401,142300,1607623050,25100,25100,25150,25100,523
20250401,142200,1594474500,25150,25150,25150,25150,635
20250401,142100,1578504250,25150,25150,25150,25150,180
20250401,142000,1573977250,25150,25150,25150,25150,90
20250401,141900,1571713750,25150,25150,25150,25150,140
20250401,141800,1568192750,25200,25200,25200,25150,196
20250401,141700,1563260750,25150,25200,25200,25150,832
20250401,141600,1542295950,25250,25250,25250,25200,76
20250401,141500,1540380600,25200,25250,25250,25200,811
20250401,141400,1519908850,25300,25300,25300,25250,115
20250401,141300,1517004500,25300,25250,25300,25250,251
20250401,141200,1510657250,25250,25250,25250,25250,169
20250401,141100,1506390000,25250,25250,25250,25250,60
20250401,141000,1504875000,25250,25250,25250,25250,207
20250401,140900,1499648250,25300,25250,25300,25250,307
20250401,140800,1491889250,25350,25300,25350,25300,330
20250401,140700,1483539350,25300,25300,25350,25300,907
20250401,140600,1460567050,25300,25350,25350,25300,457
20250401,140500,1448987100,25350,25350,25400,25350,706
20250401,140400,1431059200,25350,25350,25400,25350,182
20250401,140300,1426445250,25350,25350,25350,25350,61
20250401,140200,1424898900,25350,25350,25400,25350,121
20250401,140100,1421831300,25350,25350,25400,25350,154
20250401,140000,1417927350,25350,25350,25400,25350,94
20250401,135900,1415544200,25350,25350,25350,25350,206
20250401,135800,1410322100,25350,25250,25350,25250,1163
20250401,135700,1380842000,25250,25350,25500,25250,2415
20250401,135600,1319661350,25500,25350,25500,25350,62
20250401,135500,1318089500,25350,25450,25450,25350,296
20250401,135400,1310578300,25400,25350,25400,25350,188
20250401,135300,1305806150,25450,25450,25500,25450,607
20250401,135200,1290356750,25450,25350,25450,25350,588
20250401,135100,1275399900,25400,25475,25475,25350,223
20250401,135000,1269736550,25350,25400,25550,25350,175
20250401,134900,1265292400,25400,25400,25400,25400,29
20250401,134800,1264555800,25450,25400,25450,25400,63
20250401,134700,1262953900,25400,25400,25400,25400,58
20250401,134600,1261480700,25400,25400,25400,25400,29
20250401,134500,1260744100,25400,25400,25400,25400,63
20250401,134400,1259143900,25500,25400,25500,25400,59
20250401,134300,1257642300,25450,25450,25450,25450,29
20250401,134200,1256904250,25650,25350,25650,25350,765
20250401,134100,1237367350,25350,25350,25400,25350,169
20250401,134000,1233078250,25350,25350,25400,25350,658
20250401,133900,1216367950,25350,25400,25400,25350,55
20250401,133800,1214972700,25350,25350,25350,25350,33
20250401,133700,1214136150,25350,25350,25350,25350,61
20250401,133600,1212589800,25350,25350,25400,25350,310
20250401,133500,1204717400,25400,25350,25400,25350,118
20250401,133400,1201723850,25350,25350,25350,25350,32
20250401,133300,1200912650,25350,25350,25350,25350,36
20250401,133200,1200000050,25350,25350,25350,25350,62
20250401,133100,1198428350,25350,25350,25350,25350,32
20250401,133000,1197617150,25350,25350,25400,25350,111
20250401,132900,1194800800,25350,25400,25400,25350,232
20250401,132800,1188909600,25350,25400,25400,25350,53
20250401,132700,1187564850,25350,25350,25400,25350,267
20250401,132600,1180785950,25350,25400,25400,25350,744
20250401,132500,1161893050,25400,25350,25400,25300,259
20250401,132400,1155318800,25350,25350,25350,25350,148
20250401,132300,1151567000,25350,25450,25450,25350,31
20250401,132200,1150780950,25350,25450,25450,25350,476
20250401,132100,1138705250,25450,25450,25450,25350,43
20250401,132000,1137613800,25400,25450,25450,25350,67
20250401,131900,1135915000,25400,25400,25400,25350,220
20250401,131800,1130329500,25450,25400,25450,25400,1017
20250401,131700,1104447700,25400,25400,25400,25400,10
20250401,131600,1104193700,25400,25350,25400,25350,739
20250401,131500,1085452850,25400,25400,25400,25400,61
20250401,131400,1083903450,25400,25400,25450,25350,340
20250401,131300,1075267200,25450,25450,25450,25400,229
20250401,131200,1069448550,25500,25500,25500,25450,404
20250401,131100,1059146950,25500,25450,25500,25450,220
20250401,131000,1053546950,25450,25450,25450,25450,125
20250401,130900,1050365700,25500,25500,25500,25450,588
20250401,130800,1035372900,25450,25450,25500,25450,304
20250401,130700,1027635250,25550,25500,25550,25500,118
20250401,130600,1024625400,25550,25500,25550,25450,251
20250401,130500,1018224950,25550,25550,25550,25450,7014
20250401,130400,839466800,25650,25700,25700,25550,1812
20250401,130300,793065550,25700,25700,25700,25700,11
20250401,130200,792782850,25700,25700,25700,25700,1
20250401,130100,792757150,25700,25650,25700,25650,105
20250401,130000,790058900,25650,25700,25700,25650,127
20250401,125900,786795800,25700,25700,25700,25700,102
20250401,125800,784174400,25700,25700,25700,25700,10
20250401,125700,783917400,25700,25700,25700,25700,0
20250401,125600,783917400,25700,25700,25700,25700,48
20250401,125500,782683800,25700,25750,25750,25650,16
20250401,125400,782272750,25700,25700,25750,25700,117
20250401,125300,779260800,25700,25950,25950,25700,648
20250401,125200,762599850,25950,25950,25950,25950,0
20250401,125100,762599850,25950,25750,25950,25750,2
20250401,125000,762548150,25750,25750,25750,25750,0
20250401,124900,762548150,25750,25750,25750,25750,40
20250401,124800,761518150,25800,25800,25800,25800,36
20250401,124700,760589350,25850,25850,25850,25850,1
20250401,124600,760563500,25850,25850,25850,25850,1
20250401,124500,760537650,25950,25950,25950,25950,0
20250401,124400,760537650,25950,25850,25950,25850,80
20250401,124300,758466800,25850,25800,25850,25800,31
20250401,124200,757666950,25750,25800,25800,25750,10
20250401,124100,757409200,25800,25800,25800,25800,0
20250401,124000,757409200,25800,25800,25800,25800,258
20250401,123900,750752800,25850,25850,25850,25850,0
20250401,123800,750752800,25850,25850,25850,25850,69
20250401,123700,748969150,25850,25850,25850,25850,0
20250401,123600,748969150,25850,25850,25850,25850,5
20250401,123500,748839900,25900,25900,25900,25900,1
20250401,123400,748814000,25900,25900,25900,25900,0
20250401,123300,748814000,25900,25900,25900,25900,0
20250401,123200,748814000,25900,25850,25900,25850,293
20250401,123100,741237000,25800,25800,25800,25800,190
20250401,123000,736335000,25850,25900,25900,25800,30
20250401,122900,735559650,25850,25900,25900,25850,15
20250401,122800,735171650,25850,25850,25850,25850,1
20250401,122700,735145800,25850,25900,25900,25850,94
20250401,122600,732715850,25900,25900,25900,25900,248
20250401,122500,726292650,25850,25850,25850,25850,0
20250401,122400,726292650,25850,25850,25850,25850,0
20250401,122300,726292650,25850,25900,25900,25850,5
20250401,122200,726163350,25900,25900,25900,25900,0
20250401,122100,726163350,25900,25900,25900,25900,0
20250401,122000,726163350,25900,25900,25900,25900,0
20250401,121900,726163350,25900,25900,25900,25900,0
20250401,121800,726163350,25900,25900,25900,25900,524
20250401,121700,712591750,25900,25900,25900,25900,5
20250401,121600,712462250,25950,26000,26000,25950,27
20250401,121500,711761050,26000,26000,26000,26000,5
20250401,121400,711631050,26000,26000,26000,26000,30
20250401,121300,710851050,26000,26000,26000,26000,0
20250401,121200,710851050,26000,26000,26000,26000,0
20250401,121100,710851050,26000,25950,26000,25950,7
20250401,121000,710669350,26000,26000,26000,26000,0
20250401,120900,710669350,26000,26000,26000,26000,2
20250401,120800,710617350,26000,26000,26000,26000,1
20250401,120700,710591350,26000,26000,26000,26000,0
20250401,120600,710591350,26000,26000,26000,26000,0
20250401,120500,710591350,26000,25950,26000,25950,9
20250401,120400,710357550,26000,26000,26000,26000,1
20250401,120300,710331550,25950,25950,25950,25950,5
20250401,120200,710201800,26000,26000,26000,26000,0
20250401,120100,710201800,26000,26000,26000,26000,1
20250401,120000,710175800,26000,26000,26000,26000,0
20250401,115900,710175800,26000,26000,26000,26000,11
20250401,115800,709889800,25950,25950,25950,25950,5
20250401,115700,709760050,26000,26000,26000,26000,0
20250401,115600,709760050,26000,26000,26050,26000,370
20250401,115500,700140000,26000,26000,26000,26000,1
20250401,115400,700114000,26050,26050,26050,26050,10
20250401,115300,699853500,26000,26000,26000,26000,0
20250401,115200,699853500,26000,26050,26050,26000,86
20250401,115100,697613450,26100,26100,26100,26100,0
20250401,115000,697613450,26100,26100,26100,26100,10
20250401,114900,697352450,26100,26100,26100,26100,0
20250401,114800,697352450,26100,26100,26100,26100,120
20250401,114700,694220450,26000,26000,26000,26000,0
20250401,114600,694220450,26000,26000,26000,26000,5
20250401,114500,694090450,26050,26050,26050,26050,0
20250401,114400,694090450,26050,26050,26050,26050,1
20250401,114300,694064400,26000,26000,26000,26000,0
20250401,114200,694064400,26000,26000,26000,26000,1
20250401,114100,694038400,26050,26050,26050,26050,0
20250401,114000,694038400,26050,26050,26050,26050,1
20250401,113900,694012350,26000,26000,26000,26000,4
20250401,113800,693908350,26050,26050,26050,26050,31
20250401,113700,693100800,26100,26100,26100,26100,50
20250401,113600,691795800,26050,26050,26050,26050,0
20250401,113500,691795800,26050,26050,26050,26050,0
20250401,113400,691795800,26050,26050,26050,26050,0
20250401,113300,691795800,26050,26150,26250,26000,4279
20250401,113200,580390950,26150,26150,26150,26150,229
20250401,113100,574402600,26200,26200,26250,26200,183
20250401,113000,569607950,26200,26200,26200,26200,0
20250401,112900,569607950,26200,26200,26200,26200,0
20250401,112800,569607950,26200,26200,26200,26200,124
20250401,112700,566359150,26200,26200,26200,26200,5
20250401,112600,566228150,26200,26200,26200,26200,1
20250401,112500,566201950,26250,26200,26250,26200,11
20250401,112400,565913700,26200,26200,26200,26200,220
20250401,112300,560149700,26200,26200,26200,26200,0
20250401,112200,560149700,26200,26200,26200,26200,0
20250401,112100,560149700,26200,26200,26250,26200,443
20250401,112000,548524050,26250,26250,26250,26200,179
20250401,111900,543825700,26250,26250,26250,26250,0
20250401,111800,543825700,26250,26250,26250,26250,1
20250401,111700,543799450,26250,26250,26250,26250,0
20250401,111600,543799450,26250,26250,26250,26250,123
20250401,111500,540570700,26200,26200,26200,26200,0
20250401,111400,540570700,26200,26250,26250,26200,249
20250401,111300,534043150,26250,26200,26250,26200,710
20250401,111200,515424700,26200,26200,26250,26200,1380
20250401,111100,479264100,26150,26150,26150,26150,6
20250401,111000,479107200,26200,26200,26200,26200,0
20250401,110900,479107200,26200,26150,26200,26150,254
20250401,110800,472465050,26100,26050,26100,26050,6
20250401,110700,472308700,26150,26150,26150,26150,0
20250401,110600,472308700,26150,26100,26150,26100,118
20250401,110500,469228600,26100,26100,26100,26100,0
20250401,110400,469228600,26100,26100,26100,26100,207
20250401,110300,463825900,26100,26100,26100,26100,0
20250401,110200,463825900,26100,26100,26100,26100,5
20250401,110100,463695400,26150,26150,26150,26150,1
20250401,110000,463669250,26200,26200,26200,26200,0
20250401,105900,463669250,26200,26200,26200,26200,0
20250401,105800,463669250,26200,26150,26200,26150,76
20250401,105700,461681750,26150,26150,26150,26150,222
20250401,105600,455876450,26050,26050,26050,26050,0
20250401,105500,455876450,26050,26150,26200,26050,8
20250401,105400,455667550,26150,26100,26150,26100,386
20250401,105300,445583550,26050,26050,26050,26050,0
20250401,105200,445583550,26050,26050,26050,26050,0
20250401,105100,445583550,26050,26050,26050,26050,0
20250401,105000,445583550,26050,26050,26050,26050,0
20250401,104900,445583550,26050,26050,26050,26000,32
20250401,104800,444750200,26150,26150,26150,26150,0
20250401,104700,444750200,26150,26100,26150,26100,315
20250401,104600,436516900,26050,26050,26050,26050,0
20250401,104500,436516900,26050,26100,26100,26000,447
20250401,104400,424869400,26050,26050,26050,26050,10
20250401,104300,424608900,26000,26000,26000,25950,2224
20250401,104200,366844700,26000,26000,26000,26000,33
20250401,104100,365986700,26000,26000,26000,26000,1
20250401,104000,365960700,26000,26000,26000,26000,0
20250401,103900,365960700,26000,26000,26000,26000,58
20250401,103800,364452700,26000,26000,26000,26000,144
20250401,103700,360708700,26000,26000,26000,26000,13
20250401,103600,360370700,25950,25950,25950,25950,5
20250401,103500,360240950,25950,25950,25950,25950,0
20250401,103400,360240950,25950,25950,25950,25950,0
20250401,103300,360240950,25950,25950,25950,25950,40
20250401,103200,359202950,26150,26000,26150,26000,1501
20250401,103100,319987050,25950,25950,25950,25950,100
20250401,103000,317392050,25900,25900,25900,25900,4
20250401,102900,317288450,25950,25950,25950,25950,1
20250401,102800,317262500,25950,25950,25950,25950,0
20250401,102700,317262500,25950,25950,25950,25950,0
20250401,102600,317262500,25950,25950,25950,25950,1
20250401,102500,317236550,25950,25950,25950,25950,100
20250401,102400,314641550,25900,25900,25900,25900,5
20250401,102300,314512050,25950,25950,25950,25950,0
20250401,102200,314512050,25950,25900,25950,25900,2
20250401,102100,314460200,25900,25900,25900,25900,2
20250401,102000,314408400,25900,25900,25900,25900,0
20250401,101900,314408400,25900,25900,25900,25900,0
20250401,101800,314408400,25900,25900,25900,25900,5
20250401,101700,314278900,26050,26050,26050,26050,0
20250401,101600,314278900,26050,26000,26050,26000,92
20250401,101500,311886050,25950,25950,25950,25950,0
20250401,101400,311886050,25950,25950,25950,25950,0
20250401,101300,311886050,25950,26000,26050,25950,136
20250401,101200,308356150,25950,25950,25950,25950,0
20250401,101100,308356150,25950,25850,26000,25850,675
20250401,101000,290833250,25850,25850,25850,25850,1
20250401,100900,290807400,25850,25850,25850,25850,0
20250401,100800,290807400,25850,25850,25850,25850,110
20250401,100700,287963900,25850,25850,25850,25850,1
20250401,100600,287938050,25800,25800,25800,25800,8
20250401,100500,287731650,25800,25850,25850,25800,26
20250401,100400,287059750,25900,25900,25900,25900,1
20250401,100300,287033850,25850,25800,25850,25800,94
20250401,100200,284604450,25900,25900,25900,25900,0
20250401,100100,284604450,25900,25850,25900,25850,22
20250401,100000,284035550,25800,25800,25800,25800,32
20250401,095900,283209950,25800,25800,25800,25800,79
20250401,095800,281171750,25800,25900,25900,25800,118
20250401,095700,278122050,25900,25850,25900,25850,73
20250401,095600,276234500,25850,25900,25900,25850,73
20250401,095500,274346900,25900,25900,25900,25850,183
20250401,095400,269608200,25900,25800,25900,25800,210
20250401,095300,264176500,25800,25900,25900,25800,85
20250401,095200,261979600,25850,25900,25900,25850,67
20250401,095100,260246100,25900,25750,25900,25750,645
20250401,095000,243580000,25700,25800,25800,25700,99
20250401,094900,241030500,25800,25750,25800,25700,149
20250401,094800,237194950,25700,25700,25750,25700,89
20250401,094700,234907100,25750,25750,25750,25750,56
20250401,094600,233465100,25750,25700,25800,25700,320
20250401,094500,225231350,25700,25700,25750,25700,272
20250401,094400,218230450,25750,25750,25750,25700,113
20250401,094300,215322300,25700,25700,25750,25700,83
20250401,094200,213188650,25750,25750,25750,25750,148
20250401,094100,209377650,25800,25750,25850,25750,98
20250401,094000,206851500,25800,25750,25800,25700,99
20250401,093900,204299400,25800,25800,25850,25800,63
20250401,093800,202673950,25850,25650,25850,25650,65
20250401,093700,201003200,25750,25650,25750,25650,175
20250401,093600,196507000,25700,25700,25700,25650,245
20250401,093500,190212150,25650,25700,25700,25650,427
20250401,093400,179257200,25650,25650,25700,25650,70
20250401,093300,177461650,25700,25700,25700,25650,161
20250401,093200,173326300,25700,25750,25750,25700,670
20250401,093100,156093650,25800,25800,25800,25750,127
20250401,093000,152819450,25800,25850,25850,25800,148
20250401,092900,148996900,25800,25800,25800,25800,2
20250401,092800,148945300,25800,25850,25850,25800,51
20250401,092700,147628200,25750,25800,25800,25750,265
20250401,092600,140791450,25750,25800,25800,25750,516
20250401,092500,127478850,25800,25800,25800,25800,21
20250401,092400,126937050,25850,25850,25850,25850,0
20250401,092300,126937050,25850,25800,25850,25750,128
20250401,092200,123630950,25800,25850,25850,25800,88
20250401,092100,121360050,25800,25750,25800,25750,85
20250401,092000,119170300,25750,25700,25800,25700,80
20250401,091900,117107000,25750,25750,25750,25750,73
20250401,091800,115227250,25800,25750,25800,25750,16
20250401,091700,114814700,25750,25700,25750,25700,417
20250401,091600,104077150,25700,25750,25750,25700,326
20250401,091500,95697950,25800,25750,25800,25750,93
20250401,091400,93302700,25750,25900,25900,25750,234
20250401,091300,87268350,25850,25900,25900,25850,19
20250401,091200,86776700,25900,25850,25950,25850,657
20250401,091100,69785900,25800,25800,25800,25800,0
20250401,091000,69785900,25800,25900,25900,25800,108
20250401,090900,66988900,25900,25900,25900,25800,616
20250401,090800,51035900,25900,25900,25900,25900,100
20250401,090700,48445900,25950,25950,25950,25950,189
20250401,090600,43541350,25950,25950,25950,25950,5
20250401,090500,43411600,25950,25900,25950,25750,95
20250401,090400,40948700,25900,25800,25900,25750,228
20250401,090300,35062250,25750,25700,25750,25700,173
20250401,090200,30611700,25750,25700,26100,25650,760
20250401,090100,10929500,25700,25800,26000,25700,258
20250401,090000,4274350,26000,25950,26000,25650,165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 3127614300 25000 25000 25000 25000 4778
3 20250401 190000 3127614300 25000 25000 25000 25000 0
4 20250401 185900 3127614300 25000 25000 25000 25000 0
5 20250401 185800 3127614300 25000 25000 25000 25000 0
6 20250401 185700 3127614300 25000 25000 25000 25000 0
7 20250401 185600 3127614300 25000 25000 25000 25000 0
8 20250401 185500 3127614300 25000 25000 25000 25000 0
9 20250401 185400 3127614300 25000 25000 25000 25000 0
10 20250401 185300 3127614300 25000 25000 25000 25000 0
11 20250401 185200 3127614300 25000 25000 25000 25000 0
12 20250401 185100 3127614300 25000 25000 25000 25000 0
13 20250401 185000 3127614300 25000 25000 25000 25000 0
14 20250401 184900 3127614300 25000 25000 25000 25000 0
15 20250401 184800 3127614300 25000 25000 25000 25000 0
16 20250401 184700 3127614300 25000 25000 25000 25000 0
17 20250401 184600 3127614300 25000 25000 25000 25000 0
18 20250401 184500 3127614300 25000 25000 25000 25000 0
19 20250401 184400 3127614300 25000 25000 25000 25000 0
20 20250401 184300 3127614300 25000 25000 25000 25000 0
21 20250401 184200 3127614300 25000 25000 25000 25000 0
22 20250401 184100 3127614300 25000 25000 25000 25000 0
23 20250401 184000 3127614300 25000 25000 25000 25000 0
24 20250401 183900 3127614300 25000 25000 25000 25000 0
25 20250401 183800 3127614300 25000 25000 25000 25000 0
26 20250401 183700 3127614300 25000 25000 25000 25000 0
27 20250401 183600 3127614300 25000 25000 25000 25000 0
28 20250401 183500 3127614300 25000 25000 25000 25000 0
29 20250401 183400 3127614300 25000 25000 25000 25000 0
30 20250401 183300 3127614300 25000 25000 25000 25000 0
31 20250401 183200 3127614300 25000 25000 25000 25000 0
32 20250401 183100 3127614300 25000 25000 25000 25000 4778
33 20250401 183000 3127614300 25000 25000 25000 25000 0
34 20250401 182900 3127614300 25000 25000 25000 25000 0
35 20250401 182800 3127614300 25000 25000 25000 25000 0
36 20250401 182700 3127614300 25000 25000 25000 25000 0
37 20250401 182600 3127614300 25000 25000 25000 25000 0
38 20250401 182500 3127614300 25000 25000 25000 25000 0
39 20250401 182400 3127614300 25000 25000 25000 25000 0
40 20250401 182300 3127614300 25000 25000 25000 25000 0
41 20250401 182200 3127614300 25000 25000 25000 25000 0
42 20250401 182100 3127614300 25000 25000 25000 25000 0
43 20250401 182000 3127614300 25000 25000 25000 25000 0
44 20250401 181900 3127614300 25000 25000 25000 25000 0
45 20250401 181800 3127614300 25000 25000 25000 25000 0
46 20250401 181700 3127614300 25000 25000 25000 25000 0
47 20250401 181600 3127614300 25000 25000 25000 25000 0
48 20250401 181500 3127614300 25000 25000 25000 25000 0
49 20250401 181400 3127614300 25000 25000 25000 25000 0
50 20250401 181300 3127614300 25000 25000 25000 25000 0
51 20250401 181200 3127614300 25000 25000 25000 25000 0
52 20250401 181100 3127614300 25000 25000 25000 25000 0
53 20250401 181000 3127614300 25000 25000 25000 25000 0
54 20250401 180900 3127614300 25000 25000 25000 25000 0
55 20250401 180800 3127614300 25000 25000 25000 25000 0
56 20250401 180700 3127614300 25000 25000 25000 25000 0
57 20250401 180600 3127614300 25000 25000 25000 25000 0
58 20250401 180500 3127614300 25000 25000 25000 25000 0
59 20250401 180400 3127614300 25000 25000 25000 25000 0
60 20250401 180300 3127614300 25000 25000 25000 25000 0
61 20250401 180200 3127614300 25000 25000 25000 25000 0
62 20250401 180100 3127614300 25000 25000 25000 25000 4778
63 20250401 180000 3127614300 25000 25000 25000 25000 0
64 20250401 175900 3127614300 25000 25000 25000 25000 0
65 20250401 175800 3127614300 25000 25000 25000 25000 0
66 20250401 175700 3127614300 25000 25000 25000 25000 0
67 20250401 175600 3127614300 25000 25000 25000 25000 0
68 20250401 175500 3127614300 25000 25000 25000 25000 0
69 20250401 175400 3127614300 25000 25000 25000 25000 0
70 20250401 175300 3127614300 25000 25000 25000 25000 0
71 20250401 175200 3127614300 25000 25000 25000 25000 0
72 20250401 175100 3127614300 25000 25000 25000 25000 0
73 20250401 175000 3127614300 25000 25000 25000 25000 0
74 20250401 174900 3127614300 25000 25000 25000 25000 0
75 20250401 174800 3127614300 25000 25000 25000 25000 0
76 20250401 174700 3127614300 25000 25000 25000 25000 0
77 20250401 174600 3127614300 25000 25000 25000 25000 0
78 20250401 174500 3127614300 25000 25000 25000 25000 0
79 20250401 174400 3127614300 25000 25000 25000 25000 0
80 20250401 174300 3127614300 25000 25000 25000 25000 0
81 20250401 174200 3127614300 25000 25000 25000 25000 0
82 20250401 174100 3127614300 25000 25000 25000 25000 0
83 20250401 174000 3127614300 25000 25000 25000 25000 0
84 20250401 173900 3127614300 25000 25000 25000 25000 0
85 20250401 173800 3127614300 25000 25000 25000 25000 0
86 20250401 173700 3127614300 25000 25000 25000 25000 0
87 20250401 173600 3127614300 25000 25000 25000 25000 0
88 20250401 173500 3127614300 25000 25000 25000 25000 0
89 20250401 173400 3127614300 25000 25000 25000 25000 0
90 20250401 173300 3127614300 25000 25000 25000 25000 0
91 20250401 173200 3127614300 25000 25000 25000 25000 0
92 20250401 173100 3127614300 25000 25000 25000 25000 4778
93 20250401 173000 3127614300 25000 25000 25000 25000 0
94 20250401 172900 3127614300 25000 25000 25000 25000 0
95 20250401 172800 3127614300 25000 25000 25000 25000 0
96 20250401 172700 3127614300 25000 25000 25000 25000 0
97 20250401 172600 3127614300 25000 25000 25000 25000 0
98 20250401 172500 3127614300 25000 25000 25000 25000 0
99 20250401 172400 3127614300 25000 25000 25000 25000 0
100 20250401 172300 3127614300 25000 25000 25000 25000 0
101 20250401 172200 3127614300 25000 25000 25000 25000 0
102 20250401 172100 3127614300 25000 25000 25000 25000 0
103 20250401 172000 3127614300 25000 25000 25000 25000 0
104 20250401 171900 3127614300 25000 25000 25000 25000 0
105 20250401 171800 3127614300 25000 25000 25000 25000 0
106 20250401 171700 3127614300 25000 25000 25000 25000 0
107 20250401 171600 3127614300 25000 25000 25000 25000 0
108 20250401 171500 3127614300 25000 25000 25000 25000 0
109 20250401 171400 3127614300 25000 25000 25000 25000 0
110 20250401 171300 3127614300 25000 25000 25000 25000 0
111 20250401 171200 3127614300 25000 25000 25000 25000 0
112 20250401 171100 3127614300 25000 25000 25000 25000 0
113 20250401 171000 3127614300 25000 25000 25000 25000 0
114 20250401 170900 3127614300 25000 25000 25000 25000 0
115 20250401 170800 3127614300 25000 25000 25000 25000 0
116 20250401 170700 3127614300 25000 25000 25000 25000 0
117 20250401 170600 3127614300 25000 25000 25000 25000 0
118 20250401 170500 3127614300 25000 25000 25000 25000 0
119 20250401 170400 3127614300 25000 25000 25000 25000 0
120 20250401 170300 3127614300 25000 25000 25000 25000 0
121 20250401 170200 3127614300 25000 25000 25000 25000 0
122 20250401 170100 3127614300 25000 25000 25000 25000 4778
123 20250401 170000 3127614300 25000 25000 25000 25000 0
124 20250401 165900 3127614300 25000 25000 25000 25000 0
125 20250401 165800 3127614300 25000 25000 25000 25000 0
126 20250401 165700 3127614300 25000 25000 25000 25000 0
127 20250401 165600 3127614300 25000 25000 25000 25000 0
128 20250401 165500 3127614300 25000 25000 25000 25000 0
129 20250401 165400 3127614300 25000 25000 25000 25000 0
130 20250401 165300 3127614300 25000 25000 25000 25000 0
131 20250401 165200 3127614300 25000 25000 25000 25000 0
132 20250401 165100 3127614300 25000 25000 25000 25000 0
133 20250401 165000 3127614300 25000 25000 25000 25000 0
134 20250401 164900 3127614300 25000 25000 25000 25000 0
135 20250401 164800 3127614300 25000 25000 25000 25000 0
136 20250401 164700 3127614300 25000 25000 25000 25000 0
137 20250401 164600 3127614300 25000 25000 25000 25000 0
138 20250401 164500 3127614300 25000 25000 25000 25000 0
139 20250401 164400 3127614300 25000 25000 25000 25000 0
140 20250401 164300 3127614300 25000 25000 25000 25000 0
141 20250401 164200 3127614300 25000 25000 25000 25000 0
142 20250401 164100 3127614300 25000 25000 25000 25000 0
143 20250401 164000 3127614300 25000 25000 25000 25000 0
144 20250401 163900 3127614300 25000 25000 25000 25000 0
145 20250401 163800 3127614300 25000 25000 25000 25000 0
146 20250401 163700 3127614300 25000 25000 25000 25000 0
147 20250401 163600 3127614300 25000 25000 25000 25000 0
148 20250401 163500 3127614300 25000 25000 25000 25000 0
149 20250401 163400 3127614300 25000 25000 25000 25000 0
150 20250401 163300 3127614300 25000 25000 25000 25000 0
151 20250401 163200 3127614300 25000 25000 25000 25000 0
152 20250401 163100 3127614300 25000 25000 25000 25000 4778
153 20250401 163000 3127614300 25000 25000 25000 25000 0
154 20250401 162900 3127614300 25000 25000 25000 25000 0
155 20250401 162800 3127614300 25000 25000 25000 25000 0
156 20250401 162700 3127614300 25000 25000 25000 25000 0
157 20250401 162600 3127614300 25000 25000 25000 25000 0
158 20250401 162500 3127614300 25000 25000 25000 25000 0
159 20250401 162400 3127614300 25000 25000 25000 25000 0
160 20250401 162300 3127614300 25000 25000 25000 25000 0
161 20250401 162200 3127614300 25000 25000 25000 25000 0
162 20250401 162100 3127614300 25000 25000 25000 25000 0
163 20250401 162000 3127614300 25000 25000 25000 25000 0
164 20250401 161900 3127614300 25000 25000 25000 25000 0
165 20250401 161800 3127614300 25000 25000 25000 25000 0
166 20250401 161700 3127614300 25000 25000 25000 25000 0
167 20250401 161600 3127614300 25000 25000 25000 25000 0
168 20250401 161500 3127614300 25000 25000 25000 25000 0
169 20250401 161400 3127614300 25000 25000 25000 25000 0
170 20250401 161300 3127614300 25000 25000 25000 25000 0
171 20250401 161200 3127614300 25000 25000 25000 25000 0
172 20250401 161100 3127614300 25000 25000 25000 25000 0
173 20250401 161000 3127614300 25000 25000 25000 25000 0
174 20250401 160900 3127614300 25000 25000 25000 25000 0
175 20250401 160800 3127614300 25000 25000 25000 25000 0
176 20250401 160700 3127614300 25000 25000 25000 25000 0
177 20250401 160600 3127614300 25000 25000 25000 25000 0
178 20250401 160500 3127614300 25000 25000 25000 25000 0
179 20250401 160400 3127614300 25000 25000 25000 25000 0
180 20250401 160300 3127614300 25000 25000 25000 25000 0
181 20250401 160200 3127614300 25000 25000 25000 25000 0
182 20250401 160100 3127614300 25000 25000 25000 25000 4778
183 20250401 160000 3127614300 25000 25000 25000 25000 0
184 20250401 155900 3127614300 25000 25000 25000 25000 0
185 20250401 155800 3127614300 25000 25000 25000 25000 0
186 20250401 155700 3127614300 25000 25000 25000 25000 0
187 20250401 155600 3127614300 25000 25000 25000 25000 0
188 20250401 155500 3127614300 25000 25000 25000 25000 0
189 20250401 155400 3127614300 25000 25000 25000 25000 0
190 20250401 155300 3127614300 25000 25000 25000 25000 0
191 20250401 155200 3127614300 25000 25000 25000 25000 0
192 20250401 155100 3127614300 25000 25000 25000 25000 0
193 20250401 155000 3127614300 25000 25000 25000 25000 0
194 20250401 154900 3127614300 25000 25000 25000 25000 0
195 20250401 154800 3127614300 25000 25000 25000 25000 0
196 20250401 154700 3127614300 25000 25000 25000 25000 0
197 20250401 154600 3127614300 25000 25000 25000 25000 0
198 20250401 154500 3127614300 25000 25000 25000 25000 0
199 20250401 154400 3127614300 25000 25000 25000 25000 0
200 20250401 154300 3127614300 25000 25000 25000 25000 0
201 20250401 154200 3127614300 25000 25000 25000 25000 0
202 20250401 154100 3127614300 25000 25000 25000 25000 0
203 20250401 154000 3127614300 25000 25000 25000 25000 0
204 20250401 153900 3127614300 25000 25000 25000 25000 0
205 20250401 153800 3127614300 25000 25000 25000 25000 0
206 20250401 153700 3127614300 25000 25000 25000 25000 0
207 20250401 153600 3127614300 25000 25000 25000 25000 0
208 20250401 153500 3127614300 25000 25000 25000 25000 0
209 20250401 153400 3127614300 25000 25000 25000 25000 0
210 20250401 153300 3127614300 25000 25000 25000 25000 0
211 20250401 153200 3127614300 25000 25000 25000 25000 0
212 20250401 153100 3127614300 25000 25000 25000 25000 4778
213 20250401 153000 3127614300 25000 25000 25000 25000 4778
214 20250401 152900 3008164300 25000 25000 25000 25000 0
215 20250401 152800 3008164300 25000 25000 25000 25000 0
216 20250401 152700 3008164300 25000 25000 25000 25000 0
217 20250401 152600 3008164300 25000 25000 25000 25000 0
218 20250401 152500 3008164300 25000 25000 25000 25000 0
219 20250401 152400 3008164300 25000 25000 25000 25000 0
220 20250401 152300 3008164300 25000 25000 25000 25000 0
221 20250401 152200 3008164300 25000 25000 25000 25000 0
222 20250401 152100 3008164300 25000 25000 25000 25000 0
223 20250401 152000 3008164300 25000 25000 25000 25000 0
224 20250401 151900 3008164300 25000 24900 25000 24900 1441
225 20250401 151800 2972216200 24850 24500 24850 24500 1441
226 20250401 151700 2936495900 24650 24450 24650 24350 2455
227 20250401 151600 2876454050 24500 24650 24650 24400 5226
228 20250401 151500 2748748400 24650 24850 24850 24550 5608
229 20250401 151400 2610944850 24700 24750 24850 24600 4092
230 20250401 151300 2509971250 24850 24800 24900 24650 7686
231 20250401 151200 2319353350 24800 24800 24850 24750 774
232 20250401 151100 2300168000 24800 24750 24800 24700 1210
233 20250401 151000 2270183250 24700 24800 24800 24700 955
234 20250401 150900 2246551600 24800 24750 24800 24700 456
235 20250401 150800 2235267500 24750 24750 24750 24650 755
236 20250401 150700 2216607850 24800 24700 24800 24550 1081
237 20250401 150600 2189871050 24600 24900 24900 24500 6968
238 20250401 150500 2018029900 24850 24850 24850 24850 180
239 20250401 150400 2013556900 24850 24900 24950 24850 1218
240 20250401 150300 1983261800 24900 24950 25000 24900 674
241 20250401 150200 1966447650 24950 25000 25000 24950 35
242 20250401 150100 1965574250 24950 25000 25000 24950 243
243 20250401 150000 1959509400 25000 25050 25050 25000 46
244 20250401 145900 1958359350 25000 25000 25000 25000 257
245 20250401 145800 1951934350 25050 24900 25050 24900 289
246 20250401 145700 1944710850 24900 24950 24950 24900 202
247 20250401 145600 1939676600 25050 24900 25050 24900 221
248 20250401 145500 1934154850 24950 25000 25000 24850 2749
249 20250401 145400 1865651950 25000 25000 25000 25000 112
250 20250401 145300 1862851950 25000 25050 25050 25000 205
251 20250401 145200 1857718350 25050 25100 25100 25050 247
252 20250401 145100 1851530950 25050 25050 25050 25050 56
253 20250401 145000 1850128150 25050 25050 25050 25050 444
254 20250401 144900 1839005950 25100 25100 25100 25050 98
255 20250401 144800 1836546200 25100 25150 25150 25050 350
256 20250401 144700 1827762550 25100 25100 25100 25050 557
257 20250401 144600 1813781900 25050 25050 25050 25050 127
258 20250401 144500 1810600550 25050 25050 25050 25050 187
259 20250401 144400 1805916200 25050 25050 25100 25050 49
260 20250401 144300 1804688700 25000 24950 25050 24950 860
261 20250401 144200 1783175050 24950 25000 25000 24950 367
262 20250401 144100 1774001700 25000 25050 25050 25000 237
263 20250401 144000 1768076650 25000 25050 25050 25000 44
264 20250401 143900 1766976100 25050 25000 25050 25000 129
265 20250401 143800 1763750950 25050 25000 25100 25000 225
266 20250401 143700 1758123650 25000 25000 25000 25000 180
267 20250401 143600 1753623650 25000 25000 25000 25000 33
268 20250401 143500 1752798650 25050 25100 25250 25000 332
269 20250401 143400 1744478950 25200 24900 25200 24900 1267
270 20250401 143300 1712899550 24850 24900 24900 24850 43
271 20250401 143200 1711830500 24850 24900 24900 24850 147
272 20250401 143100 1708175750 24850 24900 24900 24850 692
273 20250401 143000 1690947250 24900 24900 24950 24850 452
274 20250401 142900 1679692450 24950 24950 24950 24900 167
275 20250401 142800 1675526050 25000 25000 25000 25000 850
276 20250401 142700 1654276050 25050 25050 25050 25050 1104
277 20250401 142600 1626620850 25050 25100 25100 25050 196
278 20250401 142500 1621704400 25100 25100 25150 25100 419
279 20250401 142400 1611187300 25150 25100 25150 25100 142
280 20250401 142300 1607623050 25100 25100 25150 25100 523
281 20250401 142200 1594474500 25150 25150 25150 25150 635
282 20250401 142100 1578504250 25150 25150 25150 25150 180
283 20250401 142000 1573977250 25150 25150 25150 25150 90
284 20250401 141900 1571713750 25150 25150 25150 25150 140
285 20250401 141800 1568192750 25200 25200 25200 25150 196
286 20250401 141700 1563260750 25150 25200 25200 25150 832
287 20250401 141600 1542295950 25250 25250 25250 25200 76
288 20250401 141500 1540380600 25200 25250 25250 25200 811
289 20250401 141400 1519908850 25300 25300 25300 25250 115
290 20250401 141300 1517004500 25300 25250 25300 25250 251
291 20250401 141200 1510657250 25250 25250 25250 25250 169
292 20250401 141100 1506390000 25250 25250 25250 25250 60
293 20250401 141000 1504875000 25250 25250 25250 25250 207
294 20250401 140900 1499648250 25300 25250 25300 25250 307
295 20250401 140800 1491889250 25350 25300 25350 25300 330
296 20250401 140700 1483539350 25300 25300 25350 25300 907
297 20250401 140600 1460567050 25300 25350 25350 25300 457
298 20250401 140500 1448987100 25350 25350 25400 25350 706
299 20250401 140400 1431059200 25350 25350 25400 25350 182
300 20250401 140300 1426445250 25350 25350 25350 25350 61
301 20250401 140200 1424898900 25350 25350 25400 25350 121
302 20250401 140100 1421831300 25350 25350 25400 25350 154
303 20250401 140000 1417927350 25350 25350 25400 25350 94
304 20250401 135900 1415544200 25350 25350 25350 25350 206
305 20250401 135800 1410322100 25350 25250 25350 25250 1163
306 20250401 135700 1380842000 25250 25350 25500 25250 2415
307 20250401 135600 1319661350 25500 25350 25500 25350 62
308 20250401 135500 1318089500 25350 25450 25450 25350 296
309 20250401 135400 1310578300 25400 25350 25400 25350 188
310 20250401 135300 1305806150 25450 25450 25500 25450 607
311 20250401 135200 1290356750 25450 25350 25450 25350 588
312 20250401 135100 1275399900 25400 25475 25475 25350 223
313 20250401 135000 1269736550 25350 25400 25550 25350 175
314 20250401 134900 1265292400 25400 25400 25400 25400 29
315 20250401 134800 1264555800 25450 25400 25450 25400 63
316 20250401 134700 1262953900 25400 25400 25400 25400 58
317 20250401 134600 1261480700 25400 25400 25400 25400 29
318 20250401 134500 1260744100 25400 25400 25400 25400 63
319 20250401 134400 1259143900 25500 25400 25500 25400 59
320 20250401 134300 1257642300 25450 25450 25450 25450 29
321 20250401 134200 1256904250 25650 25350 25650 25350 765
322 20250401 134100 1237367350 25350 25350 25400 25350 169
323 20250401 134000 1233078250 25350 25350 25400 25350 658
324 20250401 133900 1216367950 25350 25400 25400 25350 55
325 20250401 133800 1214972700 25350 25350 25350 25350 33
326 20250401 133700 1214136150 25350 25350 25350 25350 61
327 20250401 133600 1212589800 25350 25350 25400 25350 310
328 20250401 133500 1204717400 25400 25350 25400 25350 118
329 20250401 133400 1201723850 25350 25350 25350 25350 32
330 20250401 133300 1200912650 25350 25350 25350 25350 36
331 20250401 133200 1200000050 25350 25350 25350 25350 62
332 20250401 133100 1198428350 25350 25350 25350 25350 32
333 20250401 133000 1197617150 25350 25350 25400 25350 111
334 20250401 132900 1194800800 25350 25400 25400 25350 232
335 20250401 132800 1188909600 25350 25400 25400 25350 53
336 20250401 132700 1187564850 25350 25350 25400 25350 267
337 20250401 132600 1180785950 25350 25400 25400 25350 744
338 20250401 132500 1161893050 25400 25350 25400 25300 259
339 20250401 132400 1155318800 25350 25350 25350 25350 148
340 20250401 132300 1151567000 25350 25450 25450 25350 31
341 20250401 132200 1150780950 25350 25450 25450 25350 476
342 20250401 132100 1138705250 25450 25450 25450 25350 43
343 20250401 132000 1137613800 25400 25450 25450 25350 67
344 20250401 131900 1135915000 25400 25400 25400 25350 220
345 20250401 131800 1130329500 25450 25400 25450 25400 1017
346 20250401 131700 1104447700 25400 25400 25400 25400 10
347 20250401 131600 1104193700 25400 25350 25400 25350 739
348 20250401 131500 1085452850 25400 25400 25400 25400 61
349 20250401 131400 1083903450 25400 25400 25450 25350 340
350 20250401 131300 1075267200 25450 25450 25450 25400 229
351 20250401 131200 1069448550 25500 25500 25500 25450 404
352 20250401 131100 1059146950 25500 25450 25500 25450 220
353 20250401 131000 1053546950 25450 25450 25450 25450 125
354 20250401 130900 1050365700 25500 25500 25500 25450 588
355 20250401 130800 1035372900 25450 25450 25500 25450 304
356 20250401 130700 1027635250 25550 25500 25550 25500 118
357 20250401 130600 1024625400 25550 25500 25550 25450 251
358 20250401 130500 1018224950 25550 25550 25550 25450 7014
359 20250401 130400 839466800 25650 25700 25700 25550 1812
360 20250401 130300 793065550 25700 25700 25700 25700 11
361 20250401 130200 792782850 25700 25700 25700 25700 1
362 20250401 130100 792757150 25700 25650 25700 25650 105
363 20250401 130000 790058900 25650 25700 25700 25650 127
364 20250401 125900 786795800 25700 25700 25700 25700 102
365 20250401 125800 784174400 25700 25700 25700 25700 10
366 20250401 125700 783917400 25700 25700 25700 25700 0
367 20250401 125600 783917400 25700 25700 25700 25700 48
368 20250401 125500 782683800 25700 25750 25750 25650 16
369 20250401 125400 782272750 25700 25700 25750 25700 117
370 20250401 125300 779260800 25700 25950 25950 25700 648
371 20250401 125200 762599850 25950 25950 25950 25950 0
372 20250401 125100 762599850 25950 25750 25950 25750 2
373 20250401 125000 762548150 25750 25750 25750 25750 0
374 20250401 124900 762548150 25750 25750 25750 25750 40
375 20250401 124800 761518150 25800 25800 25800 25800 36
376 20250401 124700 760589350 25850 25850 25850 25850 1
377 20250401 124600 760563500 25850 25850 25850 25850 1
378 20250401 124500 760537650 25950 25950 25950 25950 0
379 20250401 124400 760537650 25950 25850 25950 25850 80
380 20250401 124300 758466800 25850 25800 25850 25800 31
381 20250401 124200 757666950 25750 25800 25800 25750 10
382 20250401 124100 757409200 25800 25800 25800 25800 0
383 20250401 124000 757409200 25800 25800 25800 25800 258
384 20250401 123900 750752800 25850 25850 25850 25850 0
385 20250401 123800 750752800 25850 25850 25850 25850 69
386 20250401 123700 748969150 25850 25850 25850 25850 0
387 20250401 123600 748969150 25850 25850 25850 25850 5
388 20250401 123500 748839900 25900 25900 25900 25900 1
389 20250401 123400 748814000 25900 25900 25900 25900 0
390 20250401 123300 748814000 25900 25900 25900 25900 0
391 20250401 123200 748814000 25900 25850 25900 25850 293
392 20250401 123100 741237000 25800 25800 25800 25800 190
393 20250401 123000 736335000 25850 25900 25900 25800 30
394 20250401 122900 735559650 25850 25900 25900 25850 15
395 20250401 122800 735171650 25850 25850 25850 25850 1
396 20250401 122700 735145800 25850 25900 25900 25850 94
397 20250401 122600 732715850 25900 25900 25900 25900 248
398 20250401 122500 726292650 25850 25850 25850 25850 0
399 20250401 122400 726292650 25850 25850 25850 25850 0
400 20250401 122300 726292650 25850 25900 25900 25850 5
401 20250401 122200 726163350 25900 25900 25900 25900 0
402 20250401 122100 726163350 25900 25900 25900 25900 0
403 20250401 122000 726163350 25900 25900 25900 25900 0
404 20250401 121900 726163350 25900 25900 25900 25900 0
405 20250401 121800 726163350 25900 25900 25900 25900 524
406 20250401 121700 712591750 25900 25900 25900 25900 5
407 20250401 121600 712462250 25950 26000 26000 25950 27
408 20250401 121500 711761050 26000 26000 26000 26000 5
409 20250401 121400 711631050 26000 26000 26000 26000 30
410 20250401 121300 710851050 26000 26000 26000 26000 0
411 20250401 121200 710851050 26000 26000 26000 26000 0
412 20250401 121100 710851050 26000 25950 26000 25950 7
413 20250401 121000 710669350 26000 26000 26000 26000 0
414 20250401 120900 710669350 26000 26000 26000 26000 2
415 20250401 120800 710617350 26000 26000 26000 26000 1
416 20250401 120700 710591350 26000 26000 26000 26000 0
417 20250401 120600 710591350 26000 26000 26000 26000 0
418 20250401 120500 710591350 26000 25950 26000 25950 9
419 20250401 120400 710357550 26000 26000 26000 26000 1
420 20250401 120300 710331550 25950 25950 25950 25950 5
421 20250401 120200 710201800 26000 26000 26000 26000 0
422 20250401 120100 710201800 26000 26000 26000 26000 1
423 20250401 120000 710175800 26000 26000 26000 26000 0
424 20250401 115900 710175800 26000 26000 26000 26000 11
425 20250401 115800 709889800 25950 25950 25950 25950 5
426 20250401 115700 709760050 26000 26000 26000 26000 0
427 20250401 115600 709760050 26000 26000 26050 26000 370
428 20250401 115500 700140000 26000 26000 26000 26000 1
429 20250401 115400 700114000 26050 26050 26050 26050 10
430 20250401 115300 699853500 26000 26000 26000 26000 0
431 20250401 115200 699853500 26000 26050 26050 26000 86
432 20250401 115100 697613450 26100 26100 26100 26100 0
433 20250401 115000 697613450 26100 26100 26100 26100 10
434 20250401 114900 697352450 26100 26100 26100 26100 0
435 20250401 114800 697352450 26100 26100 26100 26100 120
436 20250401 114700 694220450 26000 26000 26000 26000 0
437 20250401 114600 694220450 26000 26000 26000 26000 5
438 20250401 114500 694090450 26050 26050 26050 26050 0
439 20250401 114400 694090450 26050 26050 26050 26050 1
440 20250401 114300 694064400 26000 26000 26000 26000 0
441 20250401 114200 694064400 26000 26000 26000 26000 1
442 20250401 114100 694038400 26050 26050 26050 26050 0
443 20250401 114000 694038400 26050 26050 26050 26050 1
444 20250401 113900 694012350 26000 26000 26000 26000 4
445 20250401 113800 693908350 26050 26050 26050 26050 31
446 20250401 113700 693100800 26100 26100 26100 26100 50
447 20250401 113600 691795800 26050 26050 26050 26050 0
448 20250401 113500 691795800 26050 26050 26050 26050 0
449 20250401 113400 691795800 26050 26050 26050 26050 0
450 20250401 113300 691795800 26050 26150 26250 26000 4279
451 20250401 113200 580390950 26150 26150 26150 26150 229
452 20250401 113100 574402600 26200 26200 26250 26200 183
453 20250401 113000 569607950 26200 26200 26200 26200 0
454 20250401 112900 569607950 26200 26200 26200 26200 0
455 20250401 112800 569607950 26200 26200 26200 26200 124
456 20250401 112700 566359150 26200 26200 26200 26200 5
457 20250401 112600 566228150 26200 26200 26200 26200 1
458 20250401 112500 566201950 26250 26200 26250 26200 11
459 20250401 112400 565913700 26200 26200 26200 26200 220
460 20250401 112300 560149700 26200 26200 26200 26200 0
461 20250401 112200 560149700 26200 26200 26200 26200 0
462 20250401 112100 560149700 26200 26200 26250 26200 443
463 20250401 112000 548524050 26250 26250 26250 26200 179
464 20250401 111900 543825700 26250 26250 26250 26250 0
465 20250401 111800 543825700 26250 26250 26250 26250 1
466 20250401 111700 543799450 26250 26250 26250 26250 0
467 20250401 111600 543799450 26250 26250 26250 26250 123
468 20250401 111500 540570700 26200 26200 26200 26200 0
469 20250401 111400 540570700 26200 26250 26250 26200 249
470 20250401 111300 534043150 26250 26200 26250 26200 710
471 20250401 111200 515424700 26200 26200 26250 26200 1380
472 20250401 111100 479264100 26150 26150 26150 26150 6
473 20250401 111000 479107200 26200 26200 26200 26200 0
474 20250401 110900 479107200 26200 26150 26200 26150 254
475 20250401 110800 472465050 26100 26050 26100 26050 6
476 20250401 110700 472308700 26150 26150 26150 26150 0
477 20250401 110600 472308700 26150 26100 26150 26100 118
478 20250401 110500 469228600 26100 26100 26100 26100 0
479 20250401 110400 469228600 26100 26100 26100 26100 207
480 20250401 110300 463825900 26100 26100 26100 26100 0
481 20250401 110200 463825900 26100 26100 26100 26100 5
482 20250401 110100 463695400 26150 26150 26150 26150 1
483 20250401 110000 463669250 26200 26200 26200 26200 0
484 20250401 105900 463669250 26200 26200 26200 26200 0
485 20250401 105800 463669250 26200 26150 26200 26150 76
486 20250401 105700 461681750 26150 26150 26150 26150 222
487 20250401 105600 455876450 26050 26050 26050 26050 0
488 20250401 105500 455876450 26050 26150 26200 26050 8
489 20250401 105400 455667550 26150 26100 26150 26100 386
490 20250401 105300 445583550 26050 26050 26050 26050 0
491 20250401 105200 445583550 26050 26050 26050 26050 0
492 20250401 105100 445583550 26050 26050 26050 26050 0
493 20250401 105000 445583550 26050 26050 26050 26050 0
494 20250401 104900 445583550 26050 26050 26050 26000 32
495 20250401 104800 444750200 26150 26150 26150 26150 0
496 20250401 104700 444750200 26150 26100 26150 26100 315
497 20250401 104600 436516900 26050 26050 26050 26050 0
498 20250401 104500 436516900 26050 26100 26100 26000 447
499 20250401 104400 424869400 26050 26050 26050 26050 10
500 20250401 104300 424608900 26000 26000 26000 25950 2224
501 20250401 104200 366844700 26000 26000 26000 26000 33
502 20250401 104100 365986700 26000 26000 26000 26000 1
503 20250401 104000 365960700 26000 26000 26000 26000 0
504 20250401 103900 365960700 26000 26000 26000 26000 58
505 20250401 103800 364452700 26000 26000 26000 26000 144
506 20250401 103700 360708700 26000 26000 26000 26000 13
507 20250401 103600 360370700 25950 25950 25950 25950 5
508 20250401 103500 360240950 25950 25950 25950 25950 0
509 20250401 103400 360240950 25950 25950 25950 25950 0
510 20250401 103300 360240950 25950 25950 25950 25950 40
511 20250401 103200 359202950 26150 26000 26150 26000 1501
512 20250401 103100 319987050 25950 25950 25950 25950 100
513 20250401 103000 317392050 25900 25900 25900 25900 4
514 20250401 102900 317288450 25950 25950 25950 25950 1
515 20250401 102800 317262500 25950 25950 25950 25950 0
516 20250401 102700 317262500 25950 25950 25950 25950 0
517 20250401 102600 317262500 25950 25950 25950 25950 1
518 20250401 102500 317236550 25950 25950 25950 25950 100
519 20250401 102400 314641550 25900 25900 25900 25900 5
520 20250401 102300 314512050 25950 25950 25950 25950 0
521 20250401 102200 314512050 25950 25900 25950 25900 2
522 20250401 102100 314460200 25900 25900 25900 25900 2
523 20250401 102000 314408400 25900 25900 25900 25900 0
524 20250401 101900 314408400 25900 25900 25900 25900 0
525 20250401 101800 314408400 25900 25900 25900 25900 5
526 20250401 101700 314278900 26050 26050 26050 26050 0
527 20250401 101600 314278900 26050 26000 26050 26000 92
528 20250401 101500 311886050 25950 25950 25950 25950 0
529 20250401 101400 311886050 25950 25950 25950 25950 0
530 20250401 101300 311886050 25950 26000 26050 25950 136
531 20250401 101200 308356150 25950 25950 25950 25950 0
532 20250401 101100 308356150 25950 25850 26000 25850 675
533 20250401 101000 290833250 25850 25850 25850 25850 1
534 20250401 100900 290807400 25850 25850 25850 25850 0
535 20250401 100800 290807400 25850 25850 25850 25850 110
536 20250401 100700 287963900 25850 25850 25850 25850 1
537 20250401 100600 287938050 25800 25800 25800 25800 8
538 20250401 100500 287731650 25800 25850 25850 25800 26
539 20250401 100400 287059750 25900 25900 25900 25900 1
540 20250401 100300 287033850 25850 25800 25850 25800 94
541 20250401 100200 284604450 25900 25900 25900 25900 0
542 20250401 100100 284604450 25900 25850 25900 25850 22
543 20250401 100000 284035550 25800 25800 25800 25800 32
544 20250401 095900 283209950 25800 25800 25800 25800 79
545 20250401 095800 281171750 25800 25900 25900 25800 118
546 20250401 095700 278122050 25900 25850 25900 25850 73
547 20250401 095600 276234500 25850 25900 25900 25850 73
548 20250401 095500 274346900 25900 25900 25900 25850 183
549 20250401 095400 269608200 25900 25800 25900 25800 210
550 20250401 095300 264176500 25800 25900 25900 25800 85
551 20250401 095200 261979600 25850 25900 25900 25850 67
552 20250401 095100 260246100 25900 25750 25900 25750 645
553 20250401 095000 243580000 25700 25800 25800 25700 99
554 20250401 094900 241030500 25800 25750 25800 25700 149
555 20250401 094800 237194950 25700 25700 25750 25700 89
556 20250401 094700 234907100 25750 25750 25750 25750 56
557 20250401 094600 233465100 25750 25700 25800 25700 320
558 20250401 094500 225231350 25700 25700 25750 25700 272
559 20250401 094400 218230450 25750 25750 25750 25700 113
560 20250401 094300 215322300 25700 25700 25750 25700 83
561 20250401 094200 213188650 25750 25750 25750 25750 148
562 20250401 094100 209377650 25800 25750 25850 25750 98
563 20250401 094000 206851500 25800 25750 25800 25700 99
564 20250401 093900 204299400 25800 25800 25850 25800 63
565 20250401 093800 202673950 25850 25650 25850 25650 65
566 20250401 093700 201003200 25750 25650 25750 25650 175
567 20250401 093600 196507000 25700 25700 25700 25650 245
568 20250401 093500 190212150 25650 25700 25700 25650 427
569 20250401 093400 179257200 25650 25650 25700 25650 70
570 20250401 093300 177461650 25700 25700 25700 25650 161
571 20250401 093200 173326300 25700 25750 25750 25700 670
572 20250401 093100 156093650 25800 25800 25800 25750 127
573 20250401 093000 152819450 25800 25850 25850 25800 148
574 20250401 092900 148996900 25800 25800 25800 25800 2
575 20250401 092800 148945300 25800 25850 25850 25800 51
576 20250401 092700 147628200 25750 25800 25800 25750 265
577 20250401 092600 140791450 25750 25800 25800 25750 516
578 20250401 092500 127478850 25800 25800 25800 25800 21
579 20250401 092400 126937050 25850 25850 25850 25850 0
580 20250401 092300 126937050 25850 25800 25850 25750 128
581 20250401 092200 123630950 25800 25850 25850 25800 88
582 20250401 092100 121360050 25800 25750 25800 25750 85
583 20250401 092000 119170300 25750 25700 25800 25700 80
584 20250401 091900 117107000 25750 25750 25750 25750 73
585 20250401 091800 115227250 25800 25750 25800 25750 16
586 20250401 091700 114814700 25750 25700 25750 25700 417
587 20250401 091600 104077150 25700 25750 25750 25700 326
588 20250401 091500 95697950 25800 25750 25800 25750 93
589 20250401 091400 93302700 25750 25900 25900 25750 234
590 20250401 091300 87268350 25850 25900 25900 25850 19
591 20250401 091200 86776700 25900 25850 25950 25850 657
592 20250401 091100 69785900 25800 25800 25800 25800 0
593 20250401 091000 69785900 25800 25900 25900 25800 108
594 20250401 090900 66988900 25900 25900 25900 25800 616
595 20250401 090800 51035900 25900 25900 25900 25900 100
596 20250401 090700 48445900 25950 25950 25950 25950 189
597 20250401 090600 43541350 25950 25950 25950 25950 5
598 20250401 090500 43411600 25950 25900 25950 25750 95
599 20250401 090400 40948700 25900 25800 25900 25750 228
600 20250401 090300 35062250 25750 25700 25750 25700 173
601 20250401 090200 30611700 25750 25700 26100 25650 760
602 20250401 090100 10929500 25700 25800 26000 25700 258
603 20250401 090000 4274350 26000 25950 26000 25650 165

1
008730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,48226,24800000,1311747200,674560000000,0.19
20250327,45693,24800000,1256557500,682000000000,0.18
20250326,45848,24800000,1269989600,686960000000,0.18
20250325,37232,24800000,1081589600,720440000000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 48226 24800000 1311747200 674560000000 0.19
3 20250327 45693 24800000 1256557500 682000000000 0.18
4 20250326 45848 24800000 1269989600 686960000000 0.18
5 20250325 37232 24800000 1081589600 720440000000 0.15