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

604
009240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,690125950,40550,40550,40550,40550,671
20250401,190100,690125950,40550,40550,40550,40550,0
20250401,190000,690125950,40550,40550,40550,40550,0
20250401,185900,690125950,40550,40550,40550,40550,0
20250401,185800,690125950,40550,40550,40550,40550,0
20250401,185700,690125950,40550,40550,40550,40550,0
20250401,185600,690125950,40550,40550,40550,40550,0
20250401,185500,690125950,40550,40550,40550,40550,0
20250401,185400,690125950,40550,40550,40550,40550,0
20250401,185300,690125950,40550,40550,40550,40550,0
20250401,185200,690125950,40550,40550,40550,40550,0
20250401,185100,690125950,40550,40550,40550,40550,0
20250401,185000,690125950,40550,40550,40550,40550,0
20250401,184900,690125950,40550,40550,40550,40550,0
20250401,184800,690125950,40550,40550,40550,40550,0
20250401,184700,690125950,40550,40550,40550,40550,0
20250401,184600,690125950,40550,40550,40550,40550,0
20250401,184500,690125950,40550,40550,40550,40550,0
20250401,184400,690125950,40550,40550,40550,40550,0
20250401,184300,690125950,40550,40550,40550,40550,0
20250401,184200,690125950,40550,40550,40550,40550,0
20250401,184100,690125950,40550,40550,40550,40550,0
20250401,184000,690125950,40550,40550,40550,40550,0
20250401,183900,690125950,40550,40550,40550,40550,0
20250401,183800,690125950,40550,40550,40550,40550,0
20250401,183700,690125950,40550,40550,40550,40550,0
20250401,183600,690125950,40550,40550,40550,40550,0
20250401,183500,690125950,40550,40550,40550,40550,0
20250401,183400,690125950,40550,40550,40550,40550,0
20250401,183300,690125950,40550,40550,40550,40550,0
20250401,183200,690125950,40550,40550,40550,40550,671
20250401,183100,690125950,40550,40550,40550,40550,0
20250401,183000,690125950,40550,40550,40550,40550,0
20250401,182900,690125950,40550,40550,40550,40550,0
20250401,182800,690125950,40550,40550,40550,40550,0
20250401,182700,690125950,40550,40550,40550,40550,0
20250401,182600,690125950,40550,40550,40550,40550,0
20250401,182500,690125950,40550,40550,40550,40550,0
20250401,182400,690125950,40550,40550,40550,40550,0
20250401,182300,690125950,40550,40550,40550,40550,0
20250401,182200,690125950,40550,40550,40550,40550,0
20250401,182100,690125950,40550,40550,40550,40550,0
20250401,182000,690125950,40550,40550,40550,40550,0
20250401,181900,690125950,40550,40550,40550,40550,0
20250401,181800,690125950,40550,40550,40550,40550,0
20250401,181700,690125950,40550,40550,40550,40550,0
20250401,181600,690125950,40550,40550,40550,40550,0
20250401,181500,690125950,40550,40550,40550,40550,0
20250401,181400,690125950,40550,40550,40550,40550,0
20250401,181300,690125950,40550,40550,40550,40550,0
20250401,181200,690125950,40550,40550,40550,40550,0
20250401,181100,690125950,40550,40550,40550,40550,0
20250401,181000,690125950,40550,40550,40550,40550,0
20250401,180900,690125950,40550,40550,40550,40550,0
20250401,180800,690125950,40550,40550,40550,40550,0
20250401,180700,690125950,40550,40550,40550,40550,0
20250401,180600,690125950,40550,40550,40550,40550,0
20250401,180500,690125950,40550,40550,40550,40550,0
20250401,180400,690125950,40550,40550,40550,40550,0
20250401,180300,690125950,40550,40550,40550,40550,0
20250401,180200,690125950,40550,40550,40550,40550,671
20250401,180100,690125950,40550,40550,40550,40550,0
20250401,180000,690125950,40550,40550,40550,40550,0
20250401,175900,690125950,40550,40550,40550,40550,0
20250401,175800,690125950,40550,40550,40550,40550,0
20250401,175700,690125950,40550,40550,40550,40550,0
20250401,175600,690125950,40550,40550,40550,40550,0
20250401,175500,690125950,40550,40550,40550,40550,0
20250401,175400,690125950,40550,40550,40550,40550,0
20250401,175300,690125950,40550,40550,40550,40550,0
20250401,175200,690125950,40550,40550,40550,40550,0
20250401,175100,690125950,40550,40550,40550,40550,0
20250401,175000,690125950,40550,40550,40550,40550,0
20250401,174900,690125950,40550,40550,40550,40550,0
20250401,174800,690125950,40550,40550,40550,40550,0
20250401,174700,690125950,40550,40550,40550,40550,0
20250401,174600,690125950,40550,40550,40550,40550,0
20250401,174500,690125950,40550,40550,40550,40550,0
20250401,174400,690125950,40550,40550,40550,40550,0
20250401,174300,690125950,40550,40550,40550,40550,0
20250401,174200,690125950,40550,40550,40550,40550,0
20250401,174100,690125950,40550,40550,40550,40550,0
20250401,174000,690125950,40550,40550,40550,40550,0
20250401,173900,690125950,40550,40550,40550,40550,0
20250401,173800,690125950,40550,40550,40550,40550,0
20250401,173700,690125950,40550,40550,40550,40550,0
20250401,173600,690125950,40550,40550,40550,40550,0
20250401,173500,690125950,40550,40550,40550,40550,0
20250401,173400,690125950,40550,40550,40550,40550,0
20250401,173300,690125950,40550,40550,40550,40550,0
20250401,173200,690125950,40550,40550,40550,40550,671
20250401,173100,690125950,40550,40550,40550,40550,0
20250401,173000,690125950,40550,40550,40550,40550,0
20250401,172900,690125950,40550,40550,40550,40550,0
20250401,172800,690125950,40550,40550,40550,40550,0
20250401,172700,690125950,40550,40550,40550,40550,0
20250401,172600,690125950,40550,40550,40550,40550,0
20250401,172500,690125950,40550,40550,40550,40550,0
20250401,172400,690125950,40550,40550,40550,40550,0
20250401,172300,690125950,40550,40550,40550,40550,0
20250401,172200,690125950,40550,40550,40550,40550,0
20250401,172100,690125950,40550,40550,40550,40550,0
20250401,172000,690125950,40550,40550,40550,40550,0
20250401,171900,690125950,40550,40550,40550,40550,0
20250401,171800,690125950,40550,40550,40550,40550,0
20250401,171700,690125950,40550,40550,40550,40550,0
20250401,171600,690125950,40550,40550,40550,40550,0
20250401,171500,690125950,40550,40550,40550,40550,0
20250401,171400,690125950,40550,40550,40550,40550,0
20250401,171300,690125950,40550,40550,40550,40550,0
20250401,171200,690125950,40550,40550,40550,40550,0
20250401,171100,690125950,40550,40550,40550,40550,0
20250401,171000,690125950,40550,40550,40550,40550,0
20250401,170900,690125950,40550,40550,40550,40550,0
20250401,170800,690125950,40550,40550,40550,40550,0
20250401,170700,690125950,40550,40550,40550,40550,0
20250401,170600,690125950,40550,40550,40550,40550,0
20250401,170500,690125950,40550,40550,40550,40550,0
20250401,170400,690125950,40550,40550,40550,40550,0
20250401,170300,690125950,40550,40550,40550,40550,0
20250401,170200,690125950,40550,40550,40550,40550,671
20250401,170100,690125950,40550,40550,40550,40550,0
20250401,170000,690125950,40550,40550,40550,40550,0
20250401,165900,690125950,40550,40550,40550,40550,0
20250401,165800,690125950,40550,40550,40550,40550,0
20250401,165700,690125950,40550,40550,40550,40550,0
20250401,165600,690125950,40550,40550,40550,40550,0
20250401,165500,690125950,40550,40550,40550,40550,0
20250401,165400,690125950,40550,40550,40550,40550,0
20250401,165300,690125950,40550,40550,40550,40550,0
20250401,165200,690125950,40550,40550,40550,40550,0
20250401,165100,690125950,40550,40550,40550,40550,0
20250401,165000,690125950,40550,40550,40550,40550,0
20250401,164900,690125950,40550,40550,40550,40550,0
20250401,164800,690125950,40550,40550,40550,40550,0
20250401,164700,690125950,40550,40550,40550,40550,0
20250401,164600,690125950,40550,40550,40550,40550,0
20250401,164500,690125950,40550,40550,40550,40550,0
20250401,164400,690125950,40550,40550,40550,40550,0
20250401,164300,690125950,40550,40550,40550,40550,0
20250401,164200,690125950,40550,40550,40550,40550,0
20250401,164100,690125950,40550,40550,40550,40550,0
20250401,164000,690125950,40550,40550,40550,40550,0
20250401,163900,690125950,40550,40550,40550,40550,0
20250401,163800,690125950,40550,40550,40550,40550,0
20250401,163700,690125950,40550,40550,40550,40550,0
20250401,163600,690125950,40550,40550,40550,40550,0
20250401,163500,690125950,40550,40550,40550,40550,0
20250401,163400,690125950,40550,40550,40550,40550,0
20250401,163300,690125950,40550,40550,40550,40550,0
20250401,163200,690125950,40550,40550,40550,40550,671
20250401,163100,690125950,40550,40550,40550,40550,0
20250401,163000,690125950,40550,40550,40550,40550,0
20250401,162900,690125950,40550,40550,40550,40550,0
20250401,162800,690125950,40550,40550,40550,40550,0
20250401,162700,690125950,40550,40550,40550,40550,0
20250401,162600,690125950,40550,40550,40550,40550,0
20250401,162500,690125950,40550,40550,40550,40550,0
20250401,162400,690125950,40550,40550,40550,40550,0
20250401,162300,690125950,40550,40550,40550,40550,0
20250401,162200,690125950,40550,40550,40550,40550,0
20250401,162100,690125950,40550,40550,40550,40550,0
20250401,162000,690125950,40550,40550,40550,40550,0
20250401,161900,690125950,40550,40550,40550,40550,0
20250401,161800,690125950,40550,40550,40550,40550,0
20250401,161700,690125950,40550,40550,40550,40550,0
20250401,161600,690125950,40550,40550,40550,40550,0
20250401,161500,690125950,40550,40550,40550,40550,0
20250401,161400,690125950,40550,40550,40550,40550,0
20250401,161300,690125950,40550,40550,40550,40550,0
20250401,161200,690125950,40550,40550,40550,40550,0
20250401,161100,690125950,40550,40550,40550,40550,0
20250401,161000,690125950,40550,40550,40550,40550,0
20250401,160900,690125950,40550,40550,40550,40550,0
20250401,160800,690125950,40550,40550,40550,40550,0
20250401,160700,690125950,40550,40550,40550,40550,0
20250401,160600,690125950,40550,40550,40550,40550,0
20250401,160500,690125950,40550,40550,40550,40550,0
20250401,160400,690125950,40550,40550,40550,40550,0
20250401,160300,690125950,40550,40550,40550,40550,0
20250401,160200,690125950,40550,40550,40550,40550,671
20250401,160100,690125950,40550,40550,40550,40550,0
20250401,160000,690125950,40550,40550,40550,40550,0
20250401,155900,690125950,40550,40550,40550,40550,0
20250401,155800,690125950,40550,40550,40550,40550,0
20250401,155700,690125950,40550,40550,40550,40550,0
20250401,155600,690125950,40550,40550,40550,40550,0
20250401,155500,690125950,40550,40550,40550,40550,0
20250401,155400,690125950,40550,40550,40550,40550,0
20250401,155300,690125950,40550,40550,40550,40550,0
20250401,155200,690125950,40550,40550,40550,40550,0
20250401,155100,690125950,40550,40550,40550,40550,0
20250401,155000,690125950,40550,40550,40550,40550,0
20250401,154900,690125950,40550,40550,40550,40550,0
20250401,154800,690125950,40550,40550,40550,40550,0
20250401,154700,690125950,40550,40550,40550,40550,0
20250401,154600,690125950,40550,40550,40550,40550,0
20250401,154500,690125950,40550,40550,40550,40550,0
20250401,154400,690125950,40550,40550,40550,40550,0
20250401,154300,690125950,40550,40550,40550,40550,0
20250401,154200,690125950,40550,40550,40550,40550,0
20250401,154100,690125950,40550,40550,40550,40550,0
20250401,154000,690125950,40550,40550,40550,40550,0
20250401,153900,690125950,40550,40550,40550,40550,0
20250401,153800,690125950,40550,40550,40550,40550,0
20250401,153700,690125950,40550,40550,40550,40550,0
20250401,153600,690125950,40550,40550,40550,40550,0
20250401,153500,690125950,40550,40550,40550,40550,0
20250401,153400,690125950,40550,40550,40550,40550,0
20250401,153300,690125950,40550,40550,40550,40550,0
20250401,153200,690125950,40550,40550,40550,40550,671
20250401,153100,690125950,40550,40550,40550,40550,0
20250401,153000,690125950,40550,40550,40550,40550,671
20250401,152900,662916900,40600,40600,40600,40600,0
20250401,152800,662916900,40600,40600,40600,40600,0
20250401,152700,662916900,40600,40600,40600,40600,0
20250401,152600,662916900,40600,40600,40600,40600,0
20250401,152500,662916900,40600,40600,40600,40600,0
20250401,152400,662916900,40600,40600,40600,40600,0
20250401,152300,662916900,40600,40600,40600,40600,0
20250401,152200,662916900,40600,40600,40600,40600,0
20250401,152100,662916900,40600,40600,40600,40600,0
20250401,152000,662916900,40600,40600,40600,40600,0
20250401,151900,662916900,40600,40600,40700,40600,16
20250401,151800,662266400,40600,40500,40600,40500,29
20250401,151700,661090800,40600,40550,40600,40500,94
20250401,151600,657282600,40500,40550,40600,40500,125
20250401,151500,652215250,40500,40600,40600,40500,59
20250401,151400,649824650,40500,40500,40500,40500,47
20250401,151300,647921150,40500,40650,40650,40500,66
20250401,151200,645247025,40600,40550,40600,40500,47
20250401,151100,643342225,40500,40500,40600,40500,78
20250401,151000,640181075,40600,40550,40600,40500,73
20250401,150900,637221175,40550,40500,40600,40500,25
20250401,150800,636207675,40600,40550,40600,40500,46
20250401,150700,634342575,40550,40550,40550,40550,81
20250401,150600,631058025,40550,40650,40650,40550,49
20250401,150500,629070575,40550,40550,40550,40550,37
20250401,150400,627570225,40600,40600,40600,40550,68
20250401,150300,624811275,40550,40550,40650,40550,90
20250401,150200,621159075,40650,40550,40650,40550,65
20250401,150100,618521925,40550,40550,40600,40550,26
20250401,150000,617467525,40550,40650,40650,40550,87
20250401,145900,613937875,40600,40600,40650,40550,86
20250401,145800,610449025,40550,40550,40550,40550,45
20250401,145700,608624275,40550,40600,40600,40550,97
20250401,145600,604688225,40600,40600,40600,40550,53
20250401,145500,602536725,40650,40550,40650,40550,29
20250401,145400,601358525,40600,40600,40650,40550,106
20250401,145300,597056375,40600,40600,40600,40600,19
20250401,145200,596284975,40550,40600,40650,40550,59
20250401,145100,593889775,40600,40600,40650,40550,57
20250401,145000,591576275,40600,40600,40600,40600,54
20250401,144900,589383875,40650,40600,40650,40600,63
20250401,144800,586824825,40650,40700,40700,40600,145
20250401,144700,580932275,40600,40600,40700,40600,93
20250401,144600,577154275,40600,40650,40700,40600,81
20250401,144500,573861775,40650,40650,40650,40650,19
20250401,144400,573089425,40700,40650,40700,40650,96
20250401,144300,569186825,40650,40700,40700,40650,73
20250401,144200,566218225,40700,40650,40700,40650,60
20250401,144100,563778575,40650,40700,40700,40650,71
20250401,144000,560890475,40700,40700,40700,40700,49
20250401,143900,558896175,40700,40700,40700,40700,47
20250401,143800,556983275,40700,40700,40700,40700,49
20250401,143700,554988975,40700,40700,40750,40700,68
20250401,143600,552220925,40700,40700,40700,40700,45
20250401,143500,550389425,40700,40700,40700,40700,48
20250401,143400,548435825,40700,40700,40700,40700,83
20250401,143300,545057725,40750,40750,40750,40750,30
20250401,143200,543835225,40700,40750,40750,40700,19
20250401,143100,543061875,40800,40700,40900,40700,69
20250401,143000,540251225,40700,40800,40800,40700,38
20250401,142900,538703225,40800,40800,40800,40800,26
20250401,142800,537642425,40800,40750,40800,40700,52
20250401,142700,535524475,40850,40700,40850,40700,69
20250401,142600,532713925,40700,40750,40750,40700,85
20250401,142500,529251125,40700,40750,40750,40700,43
20250401,142400,527499775,40750,40800,40800,40750,61
20250401,142300,525013525,40750,40750,40750,40750,38
20250401,142200,523465025,40750,40750,40750,40750,38
20250401,142100,521916525,40750,40900,40900,40750,42
20250401,142000,520204475,40800,40750,40800,40750,42
20250401,141900,518491875,40750,40750,40800,40750,38
20250401,141800,516943300,40800,40750,40850,40750,55
20250401,141700,514700550,40750,40850,40850,40750,61
20250401,141600,512212400,40850,40850,40850,40850,38
20250401,141500,510660100,40850,40750,40850,40750,148
20250401,141400,504619250,40750,40750,40750,40750,51
20250401,141300,502541000,40750,40750,40750,40750,38
20250401,141200,500992500,40750,40800,40800,40700,62
20250401,141100,498466900,40700,40700,40700,40700,49
20250401,141000,496472600,40700,40700,40700,40700,37
20250401,140900,494966700,40700,40750,40750,40700,38
20250401,140800,493419150,40800,40750,40800,40750,70
20250401,140700,490566600,40750,40750,40750,40750,38
20250401,140600,489018100,40750,40750,40800,40750,32
20250401,140500,487713750,40750,40750,40750,40750,69
20250401,140400,484902000,40750,40750,40800,40750,47
20250401,140300,482986350,40800,40750,40800,40750,22
20250401,140200,482089650,40750,40800,40800,40750,24
20250401,140100,481111400,40800,40750,40800,40750,83
20250401,140000,477728950,40750,40750,40800,40750,55
20250401,135900,475487300,40800,40800,40800,40800,36
20250401,135800,474018500,40800,40800,40800,40800,51
20250401,135700,471937700,40800,40750,40800,40750,72
20250401,135600,469001050,40750,40750,40750,40750,26
20250401,135500,467941550,40750,40800,40800,40750,87
20250401,135400,464394650,40800,40800,40800,40800,48
20250401,135300,462436250,40750,40750,40750,40750,45
20250401,135200,460602500,40800,40750,40800,40750,50
20250401,135100,458564350,40750,40800,40800,40750,54
20250401,135000,456363600,40800,40800,40850,40800,27
20250401,134900,455261950,40800,40800,40900,40800,41
20250401,134800,453588150,40800,40800,40800,40800,65
20250401,134700,450936150,40750,40950,40950,40750,46
20250401,134600,449061250,40750,40850,40900,40750,49
20250401,134500,447063150,40800,40800,40800,40800,78
20250401,134400,443880750,40800,40800,40800,40800,65
20250401,134300,441228750,40800,40800,40800,40800,37
20250401,134200,439719150,40800,40800,40800,40800,60
20250401,134100,437271150,40800,40800,40800,40800,26
20250401,134000,436210350,40800,40800,40850,40800,55
20250401,133900,433966250,40850,40800,40850,40750,64
20250401,133800,431357200,40750,40800,40800,40750,108
20250401,133700,426954100,40850,40750,40850,40750,43
20250401,133600,425200450,40750,40750,40750,40750,37
20250401,133500,423692700,40850,40800,40850,40750,141
20250401,133400,417939350,40800,40800,40800,40800,0
20250401,133300,417939350,40800,40800,40850,40800,54
20250401,133200,415736000,40800,40800,40800,40800,94
20250401,133100,411900800,40800,40800,40800,40800,48
20250401,133000,409942400,40800,40825,40825,40800,73
20250401,132900,406963750,40800,40800,40825,40800,63
20250401,132800,404393250,40800,40850,40850,40800,329
20250401,132700,390955750,40850,40850,40850,40850,37
20250401,132600,389444300,40850,40850,40850,40850,40
20250401,132500,387810300,40900,40900,40900,40900,108
20250401,132400,383393100,40900,40900,40900,40900,37
20250401,132300,381879800,40900,40900,40900,40900,53
20250401,132200,379712100,40900,40925,40925,40900,32
20250401,132100,378403275,40950,40900,40950,40900,2
20250401,132000,378321425,40900,40900,40900,40900,7
20250401,131900,378035125,40950,40900,40950,40900,48
20250401,131800,376071175,40950,40900,40950,40900,9
20250401,131700,375703025,40900,40900,40900,40900,7
20250401,131600,375416725,40900,40900,40900,40900,14
20250401,131500,374844125,40900,40900,40900,40900,32
20250401,131400,373535325,40900,40900,40900,40900,7
20250401,131300,373249025,40900,40950,40950,40900,11
20250401,131200,372799025,40900,40900,40900,40900,32
20250401,131100,371490225,40900,40900,40950,40900,19
20250401,131000,370712575,40950,40950,40950,40950,3
20250401,130900,370589725,40950,40950,40975,40950,68
20250401,130800,367804675,40950,40950,40950,40950,16
20250401,130700,367149475,40950,40950,40950,40950,30
20250401,130600,365920975,40950,40950,40950,40950,40
20250401,130500,364282975,40950,40950,40950,40950,93
20250401,130400,360474625,40950,40950,40950,40950,0
20250401,130300,360474625,40950,40950,40950,40950,9
20250401,130200,360106075,40950,40950,40950,40950,39
20250401,130100,358509025,40950,40950,40950,40950,9
20250401,130000,358140475,40950,40950,41000,40950,33
20250401,125900,356788325,40950,40950,40950,40950,47
20250401,125800,354863675,40950,40950,40950,40950,2
20250401,125700,354781775,40950,40950,40950,40950,0
20250401,125600,354781775,40950,40950,40950,40950,49
20250401,125500,352775225,40950,40950,40950,40950,4
20250401,125400,352611425,40950,40950,40950,40950,9
20250401,125300,352242875,40950,40950,40950,40950,26
20250401,125200,351178175,40950,40950,40950,40950,17
20250401,125100,350482025,40950,40950,40950,40950,10
20250401,125000,350072525,40950,40950,40950,40950,10
20250401,124900,349663025,40950,40950,41000,40950,30
20250401,124800,348434225,40950,40950,40950,40950,2
20250401,124700,348352325,40950,40950,40950,40950,10
20250401,124600,347942825,40950,40950,40950,40950,41
20250401,124500,346263875,40950,41000,41000,40950,11
20250401,124400,345812925,40950,40950,40950,40950,8
20250401,124300,345485325,41050,41000,41050,40950,33
20250401,124200,344133075,41000,41000,41000,41000,2
20250401,124100,344051075,41000,40950,41000,40950,28
20250401,124000,342903425,40950,40950,40950,40950,3
20250401,123900,342780575,40950,41000,41000,40950,44
20250401,123800,340977375,41000,41000,41000,41000,7
20250401,123700,340690375,41000,41000,41050,41000,13
20250401,123600,340157275,41050,41000,41050,41000,36
20250401,123500,338681075,41000,41000,41000,41000,9
20250401,123400,338312075,41000,41000,41000,41000,10
20250401,123300,337902075,41000,41050,41050,41000,30
20250401,123200,336671425,41050,41050,41050,41050,19
20250401,123100,335891475,41100,41000,41100,41000,18
20250401,123000,335152225,41000,41000,41000,41000,16
20250401,122900,334496225,41000,41000,41050,41000,27
20250401,122800,333389125,41000,41050,41050,41000,203
20250401,122700,325066075,41050,41050,41050,41050,9
20250401,122600,324696625,41050,41050,41050,41050,41
20250401,122500,323013575,41050,41050,41050,41050,1
20250401,122400,322972525,41050,41050,41050,41050,24
20250401,122300,321987325,41050,41000,41050,41000,65
20250401,122200,319321175,41000,41000,41000,41000,8
20250401,122100,318993175,41000,41000,41000,41000,2
20250401,122000,318911175,41000,41000,41000,41000,48
20250401,121900,316943175,41000,41050,41050,41000,13
20250401,121800,316409675,41000,41000,41000,41000,3
20250401,121700,316286675,41000,41000,41000,41000,25
20250401,121600,315261675,41000,41000,41000,41000,25
20250401,121500,314236675,41000,41000,41000,41000,8
20250401,121400,313908675,41000,41000,41000,41000,3
20250401,121300,313785675,41000,41050,41050,41000,66
20250401,121200,311076775,41000,41000,41000,41000,9
20250401,121100,310707775,41000,41000,41000,41000,2
20250401,121000,310625775,41000,41000,41000,41000,53
20250401,120900,308452775,41050,41050,41050,41050,2
20250401,120800,308370675,41000,41000,41000,41000,6
20250401,120700,308124675,41000,41000,41050,41000,51
20250401,120600,306033575,41000,41050,41050,41000,33
20250401,120500,304679075,41000,40950,41000,40950,24
20250401,120400,303695625,40950,40950,40950,40950,24
20250401,120300,302712825,41050,41000,41050,41000,31
20250401,120200,301441075,40950,40900,40950,40900,12
20250401,120100,300949825,40900,40950,40950,40900,124
20250401,120000,295872425,40900,40950,40950,40900,30
20250401,115900,294645325,40900,40900,40900,40900,1
20250401,115800,294604425,40900,40950,40950,40900,23
20250401,115700,293663525,40900,40900,40900,40900,35
20250401,115600,292232025,40900,40900,40900,40900,12
20250401,115500,291741225,40900,40950,40950,40900,12
20250401,115400,291250325,40900,40900,40900,40900,36
20250401,115300,289777925,40900,40900,40900,40900,8
20250401,115200,289450725,40900,40900,40900,40900,8
20250401,115100,289123525,40950,40950,40950,40950,1
20250401,115000,289082575,40900,40950,40950,40900,58
20250401,114900,286708275,40950,40950,40950,40950,11
20250401,114800,286257825,40950,40950,40950,40950,15
20250401,114700,285643575,40950,40950,41000,40950,35
20250401,114600,284210275,40950,40950,40950,40950,11
20250401,114500,283759825,40950,41000,41000,40950,125
20250401,114400,278634875,41000,41050,41050,41000,36
20250401,114300,277158775,41000,41050,41100,41000,12
20250401,114200,276666575,41000,41050,41050,41000,10
20250401,114100,276256175,41050,41050,41050,41050,19
20250401,114000,275476225,41050,41100,41100,41050,36
20250401,113900,273998275,41050,41000,41050,41000,18
20250401,113800,273259475,41000,41000,41000,41000,9
20250401,113700,272890475,41000,41050,41050,41000,27
20250401,113600,271783425,41000,41000,41000,41000,12
20250401,113500,271291425,41050,41000,41050,41000,2
20250401,113400,271209375,41000,41100,41100,41000,41
20250401,113300,269527475,41050,41050,41050,41050,10
20250401,113200,269116975,41050,41050,41050,41050,1
20250401,113100,269075925,41050,41050,41050,41050,70
20250401,113000,266202425,41050,41050,41050,41050,75
20250401,112900,263123675,41050,41000,41050,41000,23
20250401,112800,262179775,40950,40950,41000,40950,42
20250401,112700,260459675,40950,40950,40950,40950,46
20250401,112600,258575975,40950,40950,41000,40950,18
20250401,112500,257838525,41000,40900,41000,40900,16
20250401,112400,257183775,40950,40950,40950,40900,41
20250401,112300,255505675,41000,40950,41000,40950,13
20250401,112200,254973225,40950,40950,40950,40950,8
20250401,112100,254645625,40950,41050,41050,40950,32
20250401,112000,253334725,41050,40950,41050,40950,24
20250401,111900,252350725,40950,40950,40950,40950,17
20250401,111800,251654575,40950,40950,40950,40950,35
20250401,111700,250221325,40950,40950,40950,40950,2
20250401,111600,250139425,40950,40900,41000,40900,36
20250401,111500,248665275,40900,40950,40950,40900,3
20250401,111400,248542525,40900,40950,40950,40900,36
20250401,111300,247069125,40950,41000,41000,40950,12
20250401,111200,246577675,40950,40900,40950,40900,3
20250401,111100,246454925,40900,40850,40900,40850,44
20250401,111000,244657375,40900,40900,40900,40900,8
20250401,110900,244330175,40950,40900,40950,40900,12
20250401,110800,243839275,40900,40950,40950,40900,34
20250401,110700,242448625,40900,40900,40900,40900,10
20250401,110600,242039625,40900,40900,40950,40900,11
20250401,110500,241589675,40900,40900,40900,40900,35
20250401,110400,240158175,40950,40900,40950,40850,19
20250401,110300,239381275,40950,40950,40950,40950,1
20250401,110200,239340325,40900,40900,40900,40900,18
20250401,110100,238604125,40850,40850,40900,40800,51
20250401,110000,236521075,40850,40950,40950,40850,29
20250401,105900,235335025,40900,40850,40900,40850,12
20250401,105800,234844775,40850,40800,40850,40800,62
20250401,105700,232312475,40800,40800,40800,40800,12
20250401,105600,231822875,40850,40850,40850,40850,0
20250401,105500,231822875,40850,40800,40850,40800,51
20250401,105400,229741575,40850,40850,40850,40850,0
20250401,105300,229741575,40850,40850,40850,40850,6
20250401,105200,229496475,40800,40800,40800,40800,24
20250401,105100,228517275,41150,41150,41150,41150,0
20250401,105000,228517275,41150,41150,41150,41150,15
20250401,104900,227900025,41200,40750,41200,40750,53
20250401,104800,225722625,40900,40750,40900,40750,960
20250401,104700,186511975,40750,40750,40750,40750,9
20250401,104600,186145225,40750,40750,40750,40750,39
20250401,104500,184555975,40750,40750,40750,40750,34
20250401,104400,183170475,40750,40750,40800,40750,134
20250401,104300,177703875,40700,40750,40750,40700,9
20250401,104200,177337225,40750,40750,40750,40700,87
20250401,104100,173792375,40750,40750,40750,40750,2
20250401,104000,173710875,40750,40700,40750,40700,38
20250401,103900,172163225,40700,40700,40750,40700,25
20250401,103800,171145675,40700,40750,40750,40700,21
20250401,103700,170290725,40800,40750,40800,40700,27
20250401,103600,169190325,40700,40750,40750,40700,18
20250401,103500,168457325,40700,40750,40750,40700,27
20250401,103400,167357875,40750,40750,40800,40750,21
20250401,103300,166501425,40750,40750,40750,40750,4
20250401,103200,166338425,40800,40700,40800,40700,168
20250401,103100,159492525,40800,40700,40800,40700,66
20250401,103000,156802325,40700,40750,40750,40700,32
20250401,102900,155498825,40750,40700,40750,40700,49
20250401,102800,153503675,40750,40750,40750,40750,1
20250401,102700,153462925,40750,40750,40750,40700,33
20250401,102600,152119125,40700,40700,40700,40700,1
20250401,102500,152078425,40700,40700,40750,40700,33
20250401,102400,150735025,40700,40700,40700,40700,8
20250401,102300,150409425,40700,40700,40700,40700,3
20250401,102200,150287325,40700,40700,40700,40700,40
20250401,102100,148659325,40700,40700,40700,40700,8
20250401,102000,148333725,40800,40750,40800,40750,11
20250401,101900,147885325,40750,40700,40750,40700,34
20250401,101800,146501425,40750,40750,40750,40700,18
20250401,101700,145768375,40750,40750,40750,40750,3
20250401,101600,145646125,40750,40750,40750,40750,32
20250401,101500,144342125,40750,40800,40850,40750,35
20250401,101400,142914575,40850,40850,40850,40800,6
20250401,101300,142669625,40850,40750,40850,40750,27
20250401,101200,141567925,40800,40800,40800,40800,40
20250401,101100,139935925,40800,40750,40800,40750,4
20250401,101000,139772825,40800,40800,40800,40800,2
20250401,100900,139691225,40800,40750,40800,40750,134
20250401,100800,134225775,40750,40800,40800,40750,89
20250401,100700,130598975,40750,40750,40750,40750,163
20250401,100600,123956725,40750,40800,40800,40750,257
20250401,100500,113471625,40800,40800,40850,40800,13
20250401,100400,112941025,40850,40850,40850,40850,84
20250401,100300,109509625,40850,40850,40850,40850,25
20250401,100200,108488375,40850,40900,40900,40850,128
20250401,100100,103259475,40850,40850,40950,40850,25
20250401,100000,102238075,40850,40900,40900,40850,10
20250401,095900,101829475,40850,40900,40900,40850,36
20250401,095800,100358825,40900,40850,40900,40850,47
20250401,095700,98438375,40800,40850,40850,40800,11
20250401,095600,97989475,40800,40900,40900,40800,76
20250401,095500,94884275,40850,40850,40850,40850,2
20250401,095400,94802575,40900,40900,40900,40850,10
20250401,095300,94393975,40850,40850,40850,40850,49
20250401,095200,92392325,40850,40850,40850,40850,0
20250401,095100,92392325,40850,40850,40850,40850,40
20250401,095000,90758325,40850,40850,40850,40850,36
20250401,094900,89287725,40850,40850,40850,40850,1
20250401,094800,89246875,40850,40900,40900,40850,21
20250401,094700,88388975,40900,40900,40900,40900,1
20250401,094600,88348075,40850,40900,40900,40850,15
20250401,094500,87735075,40850,40850,40850,40850,10
20250401,094400,87326575,40850,40850,40850,40850,1
20250401,094300,87285725,40850,40900,40900,40850,20
20250401,094200,86468275,40900,40850,40900,40850,11
20250401,094100,86018875,40900,40900,40900,40900,0
20250401,094000,86018875,40900,40900,40900,40900,67
20250401,093900,83278575,40950,40950,40950,40900,22
20250401,093800,82378475,40950,40950,40950,40900,9
20250401,093700,82010075,40950,40900,40950,40850,5
20250401,093600,81805625,40900,40850,40900,40850,44
20250401,093500,80007275,40900,40900,40900,40850,22
20250401,093400,79107625,40850,40850,40850,40850,8
20250401,093300,78780825,40950,40850,40950,40850,14
20250401,093200,78208325,40900,40900,40900,40900,12
20250401,093100,77717525,41050,41050,41050,41050,1
20250401,093000,77676475,40900,40950,40950,40900,74
20250401,092900,74648075,40900,40850,40900,40850,343
20250401,092800,60619925,40900,40900,40900,40900,93
20250401,092700,56816225,40900,40900,40900,40900,11
20250401,092600,56366325,40900,40950,40950,40900,63
20250401,092500,53786875,41000,40950,41000,40950,37
20250401,092400,52270875,41000,41000,41000,41000,50
20250401,092300,50220875,41050,41050,41050,41000,18
20250401,092200,49482750,41000,40950,41000,40950,2
20250401,092100,49400800,40950,40950,40950,40950,28
20250401,092000,48254200,41000,41000,41000,41000,1
20250401,091900,48213200,40950,40950,40950,40950,10
20250401,091800,47803700,41000,41000,41000,41000,9
20250401,091700,47434700,41050,41050,41050,41050,0
20250401,091600,47434700,41050,41000,41050,41000,9
20250401,091500,47065350,40950,40950,40950,40950,8
20250401,091400,46737750,41000,41100,41100,41000,9
20250401,091300,46368150,41100,41050,41100,41050,9
20250401,091200,45998500,40950,40950,40950,40950,8
20250401,091100,45670900,40950,40950,40950,40950,0
20250401,091000,45670900,40950,40950,40950,40950,3
20250401,090900,45548050,40900,40900,40900,40900,48
20250401,090800,43584850,40900,40900,40900,40900,5
20250401,090700,43380350,40900,40950,40950,40850,128
20250401,090600,38146650,40950,41100,41100,40950,146
20250401,090500,32161700,41100,41150,41200,41100,125
20250401,090400,27020800,41150,41150,41200,41150,62
20250401,090300,24469250,41150,41300,41450,41150,47
20250401,090200,22528600,41250,41150,41250,41150,108
20250401,090100,18080500,41300,41050,41300,41000,176
20250401,090000,10838050,41150,41000,41150,41000,264
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 690125950 40550 40550 40550 40550 671
3 20250401 190100 690125950 40550 40550 40550 40550 0
4 20250401 190000 690125950 40550 40550 40550 40550 0
5 20250401 185900 690125950 40550 40550 40550 40550 0
6 20250401 185800 690125950 40550 40550 40550 40550 0
7 20250401 185700 690125950 40550 40550 40550 40550 0
8 20250401 185600 690125950 40550 40550 40550 40550 0
9 20250401 185500 690125950 40550 40550 40550 40550 0
10 20250401 185400 690125950 40550 40550 40550 40550 0
11 20250401 185300 690125950 40550 40550 40550 40550 0
12 20250401 185200 690125950 40550 40550 40550 40550 0
13 20250401 185100 690125950 40550 40550 40550 40550 0
14 20250401 185000 690125950 40550 40550 40550 40550 0
15 20250401 184900 690125950 40550 40550 40550 40550 0
16 20250401 184800 690125950 40550 40550 40550 40550 0
17 20250401 184700 690125950 40550 40550 40550 40550 0
18 20250401 184600 690125950 40550 40550 40550 40550 0
19 20250401 184500 690125950 40550 40550 40550 40550 0
20 20250401 184400 690125950 40550 40550 40550 40550 0
21 20250401 184300 690125950 40550 40550 40550 40550 0
22 20250401 184200 690125950 40550 40550 40550 40550 0
23 20250401 184100 690125950 40550 40550 40550 40550 0
24 20250401 184000 690125950 40550 40550 40550 40550 0
25 20250401 183900 690125950 40550 40550 40550 40550 0
26 20250401 183800 690125950 40550 40550 40550 40550 0
27 20250401 183700 690125950 40550 40550 40550 40550 0
28 20250401 183600 690125950 40550 40550 40550 40550 0
29 20250401 183500 690125950 40550 40550 40550 40550 0
30 20250401 183400 690125950 40550 40550 40550 40550 0
31 20250401 183300 690125950 40550 40550 40550 40550 0
32 20250401 183200 690125950 40550 40550 40550 40550 671
33 20250401 183100 690125950 40550 40550 40550 40550 0
34 20250401 183000 690125950 40550 40550 40550 40550 0
35 20250401 182900 690125950 40550 40550 40550 40550 0
36 20250401 182800 690125950 40550 40550 40550 40550 0
37 20250401 182700 690125950 40550 40550 40550 40550 0
38 20250401 182600 690125950 40550 40550 40550 40550 0
39 20250401 182500 690125950 40550 40550 40550 40550 0
40 20250401 182400 690125950 40550 40550 40550 40550 0
41 20250401 182300 690125950 40550 40550 40550 40550 0
42 20250401 182200 690125950 40550 40550 40550 40550 0
43 20250401 182100 690125950 40550 40550 40550 40550 0
44 20250401 182000 690125950 40550 40550 40550 40550 0
45 20250401 181900 690125950 40550 40550 40550 40550 0
46 20250401 181800 690125950 40550 40550 40550 40550 0
47 20250401 181700 690125950 40550 40550 40550 40550 0
48 20250401 181600 690125950 40550 40550 40550 40550 0
49 20250401 181500 690125950 40550 40550 40550 40550 0
50 20250401 181400 690125950 40550 40550 40550 40550 0
51 20250401 181300 690125950 40550 40550 40550 40550 0
52 20250401 181200 690125950 40550 40550 40550 40550 0
53 20250401 181100 690125950 40550 40550 40550 40550 0
54 20250401 181000 690125950 40550 40550 40550 40550 0
55 20250401 180900 690125950 40550 40550 40550 40550 0
56 20250401 180800 690125950 40550 40550 40550 40550 0
57 20250401 180700 690125950 40550 40550 40550 40550 0
58 20250401 180600 690125950 40550 40550 40550 40550 0
59 20250401 180500 690125950 40550 40550 40550 40550 0
60 20250401 180400 690125950 40550 40550 40550 40550 0
61 20250401 180300 690125950 40550 40550 40550 40550 0
62 20250401 180200 690125950 40550 40550 40550 40550 671
63 20250401 180100 690125950 40550 40550 40550 40550 0
64 20250401 180000 690125950 40550 40550 40550 40550 0
65 20250401 175900 690125950 40550 40550 40550 40550 0
66 20250401 175800 690125950 40550 40550 40550 40550 0
67 20250401 175700 690125950 40550 40550 40550 40550 0
68 20250401 175600 690125950 40550 40550 40550 40550 0
69 20250401 175500 690125950 40550 40550 40550 40550 0
70 20250401 175400 690125950 40550 40550 40550 40550 0
71 20250401 175300 690125950 40550 40550 40550 40550 0
72 20250401 175200 690125950 40550 40550 40550 40550 0
73 20250401 175100 690125950 40550 40550 40550 40550 0
74 20250401 175000 690125950 40550 40550 40550 40550 0
75 20250401 174900 690125950 40550 40550 40550 40550 0
76 20250401 174800 690125950 40550 40550 40550 40550 0
77 20250401 174700 690125950 40550 40550 40550 40550 0
78 20250401 174600 690125950 40550 40550 40550 40550 0
79 20250401 174500 690125950 40550 40550 40550 40550 0
80 20250401 174400 690125950 40550 40550 40550 40550 0
81 20250401 174300 690125950 40550 40550 40550 40550 0
82 20250401 174200 690125950 40550 40550 40550 40550 0
83 20250401 174100 690125950 40550 40550 40550 40550 0
84 20250401 174000 690125950 40550 40550 40550 40550 0
85 20250401 173900 690125950 40550 40550 40550 40550 0
86 20250401 173800 690125950 40550 40550 40550 40550 0
87 20250401 173700 690125950 40550 40550 40550 40550 0
88 20250401 173600 690125950 40550 40550 40550 40550 0
89 20250401 173500 690125950 40550 40550 40550 40550 0
90 20250401 173400 690125950 40550 40550 40550 40550 0
91 20250401 173300 690125950 40550 40550 40550 40550 0
92 20250401 173200 690125950 40550 40550 40550 40550 671
93 20250401 173100 690125950 40550 40550 40550 40550 0
94 20250401 173000 690125950 40550 40550 40550 40550 0
95 20250401 172900 690125950 40550 40550 40550 40550 0
96 20250401 172800 690125950 40550 40550 40550 40550 0
97 20250401 172700 690125950 40550 40550 40550 40550 0
98 20250401 172600 690125950 40550 40550 40550 40550 0
99 20250401 172500 690125950 40550 40550 40550 40550 0
100 20250401 172400 690125950 40550 40550 40550 40550 0
101 20250401 172300 690125950 40550 40550 40550 40550 0
102 20250401 172200 690125950 40550 40550 40550 40550 0
103 20250401 172100 690125950 40550 40550 40550 40550 0
104 20250401 172000 690125950 40550 40550 40550 40550 0
105 20250401 171900 690125950 40550 40550 40550 40550 0
106 20250401 171800 690125950 40550 40550 40550 40550 0
107 20250401 171700 690125950 40550 40550 40550 40550 0
108 20250401 171600 690125950 40550 40550 40550 40550 0
109 20250401 171500 690125950 40550 40550 40550 40550 0
110 20250401 171400 690125950 40550 40550 40550 40550 0
111 20250401 171300 690125950 40550 40550 40550 40550 0
112 20250401 171200 690125950 40550 40550 40550 40550 0
113 20250401 171100 690125950 40550 40550 40550 40550 0
114 20250401 171000 690125950 40550 40550 40550 40550 0
115 20250401 170900 690125950 40550 40550 40550 40550 0
116 20250401 170800 690125950 40550 40550 40550 40550 0
117 20250401 170700 690125950 40550 40550 40550 40550 0
118 20250401 170600 690125950 40550 40550 40550 40550 0
119 20250401 170500 690125950 40550 40550 40550 40550 0
120 20250401 170400 690125950 40550 40550 40550 40550 0
121 20250401 170300 690125950 40550 40550 40550 40550 0
122 20250401 170200 690125950 40550 40550 40550 40550 671
123 20250401 170100 690125950 40550 40550 40550 40550 0
124 20250401 170000 690125950 40550 40550 40550 40550 0
125 20250401 165900 690125950 40550 40550 40550 40550 0
126 20250401 165800 690125950 40550 40550 40550 40550 0
127 20250401 165700 690125950 40550 40550 40550 40550 0
128 20250401 165600 690125950 40550 40550 40550 40550 0
129 20250401 165500 690125950 40550 40550 40550 40550 0
130 20250401 165400 690125950 40550 40550 40550 40550 0
131 20250401 165300 690125950 40550 40550 40550 40550 0
132 20250401 165200 690125950 40550 40550 40550 40550 0
133 20250401 165100 690125950 40550 40550 40550 40550 0
134 20250401 165000 690125950 40550 40550 40550 40550 0
135 20250401 164900 690125950 40550 40550 40550 40550 0
136 20250401 164800 690125950 40550 40550 40550 40550 0
137 20250401 164700 690125950 40550 40550 40550 40550 0
138 20250401 164600 690125950 40550 40550 40550 40550 0
139 20250401 164500 690125950 40550 40550 40550 40550 0
140 20250401 164400 690125950 40550 40550 40550 40550 0
141 20250401 164300 690125950 40550 40550 40550 40550 0
142 20250401 164200 690125950 40550 40550 40550 40550 0
143 20250401 164100 690125950 40550 40550 40550 40550 0
144 20250401 164000 690125950 40550 40550 40550 40550 0
145 20250401 163900 690125950 40550 40550 40550 40550 0
146 20250401 163800 690125950 40550 40550 40550 40550 0
147 20250401 163700 690125950 40550 40550 40550 40550 0
148 20250401 163600 690125950 40550 40550 40550 40550 0
149 20250401 163500 690125950 40550 40550 40550 40550 0
150 20250401 163400 690125950 40550 40550 40550 40550 0
151 20250401 163300 690125950 40550 40550 40550 40550 0
152 20250401 163200 690125950 40550 40550 40550 40550 671
153 20250401 163100 690125950 40550 40550 40550 40550 0
154 20250401 163000 690125950 40550 40550 40550 40550 0
155 20250401 162900 690125950 40550 40550 40550 40550 0
156 20250401 162800 690125950 40550 40550 40550 40550 0
157 20250401 162700 690125950 40550 40550 40550 40550 0
158 20250401 162600 690125950 40550 40550 40550 40550 0
159 20250401 162500 690125950 40550 40550 40550 40550 0
160 20250401 162400 690125950 40550 40550 40550 40550 0
161 20250401 162300 690125950 40550 40550 40550 40550 0
162 20250401 162200 690125950 40550 40550 40550 40550 0
163 20250401 162100 690125950 40550 40550 40550 40550 0
164 20250401 162000 690125950 40550 40550 40550 40550 0
165 20250401 161900 690125950 40550 40550 40550 40550 0
166 20250401 161800 690125950 40550 40550 40550 40550 0
167 20250401 161700 690125950 40550 40550 40550 40550 0
168 20250401 161600 690125950 40550 40550 40550 40550 0
169 20250401 161500 690125950 40550 40550 40550 40550 0
170 20250401 161400 690125950 40550 40550 40550 40550 0
171 20250401 161300 690125950 40550 40550 40550 40550 0
172 20250401 161200 690125950 40550 40550 40550 40550 0
173 20250401 161100 690125950 40550 40550 40550 40550 0
174 20250401 161000 690125950 40550 40550 40550 40550 0
175 20250401 160900 690125950 40550 40550 40550 40550 0
176 20250401 160800 690125950 40550 40550 40550 40550 0
177 20250401 160700 690125950 40550 40550 40550 40550 0
178 20250401 160600 690125950 40550 40550 40550 40550 0
179 20250401 160500 690125950 40550 40550 40550 40550 0
180 20250401 160400 690125950 40550 40550 40550 40550 0
181 20250401 160300 690125950 40550 40550 40550 40550 0
182 20250401 160200 690125950 40550 40550 40550 40550 671
183 20250401 160100 690125950 40550 40550 40550 40550 0
184 20250401 160000 690125950 40550 40550 40550 40550 0
185 20250401 155900 690125950 40550 40550 40550 40550 0
186 20250401 155800 690125950 40550 40550 40550 40550 0
187 20250401 155700 690125950 40550 40550 40550 40550 0
188 20250401 155600 690125950 40550 40550 40550 40550 0
189 20250401 155500 690125950 40550 40550 40550 40550 0
190 20250401 155400 690125950 40550 40550 40550 40550 0
191 20250401 155300 690125950 40550 40550 40550 40550 0
192 20250401 155200 690125950 40550 40550 40550 40550 0
193 20250401 155100 690125950 40550 40550 40550 40550 0
194 20250401 155000 690125950 40550 40550 40550 40550 0
195 20250401 154900 690125950 40550 40550 40550 40550 0
196 20250401 154800 690125950 40550 40550 40550 40550 0
197 20250401 154700 690125950 40550 40550 40550 40550 0
198 20250401 154600 690125950 40550 40550 40550 40550 0
199 20250401 154500 690125950 40550 40550 40550 40550 0
200 20250401 154400 690125950 40550 40550 40550 40550 0
201 20250401 154300 690125950 40550 40550 40550 40550 0
202 20250401 154200 690125950 40550 40550 40550 40550 0
203 20250401 154100 690125950 40550 40550 40550 40550 0
204 20250401 154000 690125950 40550 40550 40550 40550 0
205 20250401 153900 690125950 40550 40550 40550 40550 0
206 20250401 153800 690125950 40550 40550 40550 40550 0
207 20250401 153700 690125950 40550 40550 40550 40550 0
208 20250401 153600 690125950 40550 40550 40550 40550 0
209 20250401 153500 690125950 40550 40550 40550 40550 0
210 20250401 153400 690125950 40550 40550 40550 40550 0
211 20250401 153300 690125950 40550 40550 40550 40550 0
212 20250401 153200 690125950 40550 40550 40550 40550 671
213 20250401 153100 690125950 40550 40550 40550 40550 0
214 20250401 153000 690125950 40550 40550 40550 40550 671
215 20250401 152900 662916900 40600 40600 40600 40600 0
216 20250401 152800 662916900 40600 40600 40600 40600 0
217 20250401 152700 662916900 40600 40600 40600 40600 0
218 20250401 152600 662916900 40600 40600 40600 40600 0
219 20250401 152500 662916900 40600 40600 40600 40600 0
220 20250401 152400 662916900 40600 40600 40600 40600 0
221 20250401 152300 662916900 40600 40600 40600 40600 0
222 20250401 152200 662916900 40600 40600 40600 40600 0
223 20250401 152100 662916900 40600 40600 40600 40600 0
224 20250401 152000 662916900 40600 40600 40600 40600 0
225 20250401 151900 662916900 40600 40600 40700 40600 16
226 20250401 151800 662266400 40600 40500 40600 40500 29
227 20250401 151700 661090800 40600 40550 40600 40500 94
228 20250401 151600 657282600 40500 40550 40600 40500 125
229 20250401 151500 652215250 40500 40600 40600 40500 59
230 20250401 151400 649824650 40500 40500 40500 40500 47
231 20250401 151300 647921150 40500 40650 40650 40500 66
232 20250401 151200 645247025 40600 40550 40600 40500 47
233 20250401 151100 643342225 40500 40500 40600 40500 78
234 20250401 151000 640181075 40600 40550 40600 40500 73
235 20250401 150900 637221175 40550 40500 40600 40500 25
236 20250401 150800 636207675 40600 40550 40600 40500 46
237 20250401 150700 634342575 40550 40550 40550 40550 81
238 20250401 150600 631058025 40550 40650 40650 40550 49
239 20250401 150500 629070575 40550 40550 40550 40550 37
240 20250401 150400 627570225 40600 40600 40600 40550 68
241 20250401 150300 624811275 40550 40550 40650 40550 90
242 20250401 150200 621159075 40650 40550 40650 40550 65
243 20250401 150100 618521925 40550 40550 40600 40550 26
244 20250401 150000 617467525 40550 40650 40650 40550 87
245 20250401 145900 613937875 40600 40600 40650 40550 86
246 20250401 145800 610449025 40550 40550 40550 40550 45
247 20250401 145700 608624275 40550 40600 40600 40550 97
248 20250401 145600 604688225 40600 40600 40600 40550 53
249 20250401 145500 602536725 40650 40550 40650 40550 29
250 20250401 145400 601358525 40600 40600 40650 40550 106
251 20250401 145300 597056375 40600 40600 40600 40600 19
252 20250401 145200 596284975 40550 40600 40650 40550 59
253 20250401 145100 593889775 40600 40600 40650 40550 57
254 20250401 145000 591576275 40600 40600 40600 40600 54
255 20250401 144900 589383875 40650 40600 40650 40600 63
256 20250401 144800 586824825 40650 40700 40700 40600 145
257 20250401 144700 580932275 40600 40600 40700 40600 93
258 20250401 144600 577154275 40600 40650 40700 40600 81
259 20250401 144500 573861775 40650 40650 40650 40650 19
260 20250401 144400 573089425 40700 40650 40700 40650 96
261 20250401 144300 569186825 40650 40700 40700 40650 73
262 20250401 144200 566218225 40700 40650 40700 40650 60
263 20250401 144100 563778575 40650 40700 40700 40650 71
264 20250401 144000 560890475 40700 40700 40700 40700 49
265 20250401 143900 558896175 40700 40700 40700 40700 47
266 20250401 143800 556983275 40700 40700 40700 40700 49
267 20250401 143700 554988975 40700 40700 40750 40700 68
268 20250401 143600 552220925 40700 40700 40700 40700 45
269 20250401 143500 550389425 40700 40700 40700 40700 48
270 20250401 143400 548435825 40700 40700 40700 40700 83
271 20250401 143300 545057725 40750 40750 40750 40750 30
272 20250401 143200 543835225 40700 40750 40750 40700 19
273 20250401 143100 543061875 40800 40700 40900 40700 69
274 20250401 143000 540251225 40700 40800 40800 40700 38
275 20250401 142900 538703225 40800 40800 40800 40800 26
276 20250401 142800 537642425 40800 40750 40800 40700 52
277 20250401 142700 535524475 40850 40700 40850 40700 69
278 20250401 142600 532713925 40700 40750 40750 40700 85
279 20250401 142500 529251125 40700 40750 40750 40700 43
280 20250401 142400 527499775 40750 40800 40800 40750 61
281 20250401 142300 525013525 40750 40750 40750 40750 38
282 20250401 142200 523465025 40750 40750 40750 40750 38
283 20250401 142100 521916525 40750 40900 40900 40750 42
284 20250401 142000 520204475 40800 40750 40800 40750 42
285 20250401 141900 518491875 40750 40750 40800 40750 38
286 20250401 141800 516943300 40800 40750 40850 40750 55
287 20250401 141700 514700550 40750 40850 40850 40750 61
288 20250401 141600 512212400 40850 40850 40850 40850 38
289 20250401 141500 510660100 40850 40750 40850 40750 148
290 20250401 141400 504619250 40750 40750 40750 40750 51
291 20250401 141300 502541000 40750 40750 40750 40750 38
292 20250401 141200 500992500 40750 40800 40800 40700 62
293 20250401 141100 498466900 40700 40700 40700 40700 49
294 20250401 141000 496472600 40700 40700 40700 40700 37
295 20250401 140900 494966700 40700 40750 40750 40700 38
296 20250401 140800 493419150 40800 40750 40800 40750 70
297 20250401 140700 490566600 40750 40750 40750 40750 38
298 20250401 140600 489018100 40750 40750 40800 40750 32
299 20250401 140500 487713750 40750 40750 40750 40750 69
300 20250401 140400 484902000 40750 40750 40800 40750 47
301 20250401 140300 482986350 40800 40750 40800 40750 22
302 20250401 140200 482089650 40750 40800 40800 40750 24
303 20250401 140100 481111400 40800 40750 40800 40750 83
304 20250401 140000 477728950 40750 40750 40800 40750 55
305 20250401 135900 475487300 40800 40800 40800 40800 36
306 20250401 135800 474018500 40800 40800 40800 40800 51
307 20250401 135700 471937700 40800 40750 40800 40750 72
308 20250401 135600 469001050 40750 40750 40750 40750 26
309 20250401 135500 467941550 40750 40800 40800 40750 87
310 20250401 135400 464394650 40800 40800 40800 40800 48
311 20250401 135300 462436250 40750 40750 40750 40750 45
312 20250401 135200 460602500 40800 40750 40800 40750 50
313 20250401 135100 458564350 40750 40800 40800 40750 54
314 20250401 135000 456363600 40800 40800 40850 40800 27
315 20250401 134900 455261950 40800 40800 40900 40800 41
316 20250401 134800 453588150 40800 40800 40800 40800 65
317 20250401 134700 450936150 40750 40950 40950 40750 46
318 20250401 134600 449061250 40750 40850 40900 40750 49
319 20250401 134500 447063150 40800 40800 40800 40800 78
320 20250401 134400 443880750 40800 40800 40800 40800 65
321 20250401 134300 441228750 40800 40800 40800 40800 37
322 20250401 134200 439719150 40800 40800 40800 40800 60
323 20250401 134100 437271150 40800 40800 40800 40800 26
324 20250401 134000 436210350 40800 40800 40850 40800 55
325 20250401 133900 433966250 40850 40800 40850 40750 64
326 20250401 133800 431357200 40750 40800 40800 40750 108
327 20250401 133700 426954100 40850 40750 40850 40750 43
328 20250401 133600 425200450 40750 40750 40750 40750 37
329 20250401 133500 423692700 40850 40800 40850 40750 141
330 20250401 133400 417939350 40800 40800 40800 40800 0
331 20250401 133300 417939350 40800 40800 40850 40800 54
332 20250401 133200 415736000 40800 40800 40800 40800 94
333 20250401 133100 411900800 40800 40800 40800 40800 48
334 20250401 133000 409942400 40800 40825 40825 40800 73
335 20250401 132900 406963750 40800 40800 40825 40800 63
336 20250401 132800 404393250 40800 40850 40850 40800 329
337 20250401 132700 390955750 40850 40850 40850 40850 37
338 20250401 132600 389444300 40850 40850 40850 40850 40
339 20250401 132500 387810300 40900 40900 40900 40900 108
340 20250401 132400 383393100 40900 40900 40900 40900 37
341 20250401 132300 381879800 40900 40900 40900 40900 53
342 20250401 132200 379712100 40900 40925 40925 40900 32
343 20250401 132100 378403275 40950 40900 40950 40900 2
344 20250401 132000 378321425 40900 40900 40900 40900 7
345 20250401 131900 378035125 40950 40900 40950 40900 48
346 20250401 131800 376071175 40950 40900 40950 40900 9
347 20250401 131700 375703025 40900 40900 40900 40900 7
348 20250401 131600 375416725 40900 40900 40900 40900 14
349 20250401 131500 374844125 40900 40900 40900 40900 32
350 20250401 131400 373535325 40900 40900 40900 40900 7
351 20250401 131300 373249025 40900 40950 40950 40900 11
352 20250401 131200 372799025 40900 40900 40900 40900 32
353 20250401 131100 371490225 40900 40900 40950 40900 19
354 20250401 131000 370712575 40950 40950 40950 40950 3
355 20250401 130900 370589725 40950 40950 40975 40950 68
356 20250401 130800 367804675 40950 40950 40950 40950 16
357 20250401 130700 367149475 40950 40950 40950 40950 30
358 20250401 130600 365920975 40950 40950 40950 40950 40
359 20250401 130500 364282975 40950 40950 40950 40950 93
360 20250401 130400 360474625 40950 40950 40950 40950 0
361 20250401 130300 360474625 40950 40950 40950 40950 9
362 20250401 130200 360106075 40950 40950 40950 40950 39
363 20250401 130100 358509025 40950 40950 40950 40950 9
364 20250401 130000 358140475 40950 40950 41000 40950 33
365 20250401 125900 356788325 40950 40950 40950 40950 47
366 20250401 125800 354863675 40950 40950 40950 40950 2
367 20250401 125700 354781775 40950 40950 40950 40950 0
368 20250401 125600 354781775 40950 40950 40950 40950 49
369 20250401 125500 352775225 40950 40950 40950 40950 4
370 20250401 125400 352611425 40950 40950 40950 40950 9
371 20250401 125300 352242875 40950 40950 40950 40950 26
372 20250401 125200 351178175 40950 40950 40950 40950 17
373 20250401 125100 350482025 40950 40950 40950 40950 10
374 20250401 125000 350072525 40950 40950 40950 40950 10
375 20250401 124900 349663025 40950 40950 41000 40950 30
376 20250401 124800 348434225 40950 40950 40950 40950 2
377 20250401 124700 348352325 40950 40950 40950 40950 10
378 20250401 124600 347942825 40950 40950 40950 40950 41
379 20250401 124500 346263875 40950 41000 41000 40950 11
380 20250401 124400 345812925 40950 40950 40950 40950 8
381 20250401 124300 345485325 41050 41000 41050 40950 33
382 20250401 124200 344133075 41000 41000 41000 41000 2
383 20250401 124100 344051075 41000 40950 41000 40950 28
384 20250401 124000 342903425 40950 40950 40950 40950 3
385 20250401 123900 342780575 40950 41000 41000 40950 44
386 20250401 123800 340977375 41000 41000 41000 41000 7
387 20250401 123700 340690375 41000 41000 41050 41000 13
388 20250401 123600 340157275 41050 41000 41050 41000 36
389 20250401 123500 338681075 41000 41000 41000 41000 9
390 20250401 123400 338312075 41000 41000 41000 41000 10
391 20250401 123300 337902075 41000 41050 41050 41000 30
392 20250401 123200 336671425 41050 41050 41050 41050 19
393 20250401 123100 335891475 41100 41000 41100 41000 18
394 20250401 123000 335152225 41000 41000 41000 41000 16
395 20250401 122900 334496225 41000 41000 41050 41000 27
396 20250401 122800 333389125 41000 41050 41050 41000 203
397 20250401 122700 325066075 41050 41050 41050 41050 9
398 20250401 122600 324696625 41050 41050 41050 41050 41
399 20250401 122500 323013575 41050 41050 41050 41050 1
400 20250401 122400 322972525 41050 41050 41050 41050 24
401 20250401 122300 321987325 41050 41000 41050 41000 65
402 20250401 122200 319321175 41000 41000 41000 41000 8
403 20250401 122100 318993175 41000 41000 41000 41000 2
404 20250401 122000 318911175 41000 41000 41000 41000 48
405 20250401 121900 316943175 41000 41050 41050 41000 13
406 20250401 121800 316409675 41000 41000 41000 41000 3
407 20250401 121700 316286675 41000 41000 41000 41000 25
408 20250401 121600 315261675 41000 41000 41000 41000 25
409 20250401 121500 314236675 41000 41000 41000 41000 8
410 20250401 121400 313908675 41000 41000 41000 41000 3
411 20250401 121300 313785675 41000 41050 41050 41000 66
412 20250401 121200 311076775 41000 41000 41000 41000 9
413 20250401 121100 310707775 41000 41000 41000 41000 2
414 20250401 121000 310625775 41000 41000 41000 41000 53
415 20250401 120900 308452775 41050 41050 41050 41050 2
416 20250401 120800 308370675 41000 41000 41000 41000 6
417 20250401 120700 308124675 41000 41000 41050 41000 51
418 20250401 120600 306033575 41000 41050 41050 41000 33
419 20250401 120500 304679075 41000 40950 41000 40950 24
420 20250401 120400 303695625 40950 40950 40950 40950 24
421 20250401 120300 302712825 41050 41000 41050 41000 31
422 20250401 120200 301441075 40950 40900 40950 40900 12
423 20250401 120100 300949825 40900 40950 40950 40900 124
424 20250401 120000 295872425 40900 40950 40950 40900 30
425 20250401 115900 294645325 40900 40900 40900 40900 1
426 20250401 115800 294604425 40900 40950 40950 40900 23
427 20250401 115700 293663525 40900 40900 40900 40900 35
428 20250401 115600 292232025 40900 40900 40900 40900 12
429 20250401 115500 291741225 40900 40950 40950 40900 12
430 20250401 115400 291250325 40900 40900 40900 40900 36
431 20250401 115300 289777925 40900 40900 40900 40900 8
432 20250401 115200 289450725 40900 40900 40900 40900 8
433 20250401 115100 289123525 40950 40950 40950 40950 1
434 20250401 115000 289082575 40900 40950 40950 40900 58
435 20250401 114900 286708275 40950 40950 40950 40950 11
436 20250401 114800 286257825 40950 40950 40950 40950 15
437 20250401 114700 285643575 40950 40950 41000 40950 35
438 20250401 114600 284210275 40950 40950 40950 40950 11
439 20250401 114500 283759825 40950 41000 41000 40950 125
440 20250401 114400 278634875 41000 41050 41050 41000 36
441 20250401 114300 277158775 41000 41050 41100 41000 12
442 20250401 114200 276666575 41000 41050 41050 41000 10
443 20250401 114100 276256175 41050 41050 41050 41050 19
444 20250401 114000 275476225 41050 41100 41100 41050 36
445 20250401 113900 273998275 41050 41000 41050 41000 18
446 20250401 113800 273259475 41000 41000 41000 41000 9
447 20250401 113700 272890475 41000 41050 41050 41000 27
448 20250401 113600 271783425 41000 41000 41000 41000 12
449 20250401 113500 271291425 41050 41000 41050 41000 2
450 20250401 113400 271209375 41000 41100 41100 41000 41
451 20250401 113300 269527475 41050 41050 41050 41050 10
452 20250401 113200 269116975 41050 41050 41050 41050 1
453 20250401 113100 269075925 41050 41050 41050 41050 70
454 20250401 113000 266202425 41050 41050 41050 41050 75
455 20250401 112900 263123675 41050 41000 41050 41000 23
456 20250401 112800 262179775 40950 40950 41000 40950 42
457 20250401 112700 260459675 40950 40950 40950 40950 46
458 20250401 112600 258575975 40950 40950 41000 40950 18
459 20250401 112500 257838525 41000 40900 41000 40900 16
460 20250401 112400 257183775 40950 40950 40950 40900 41
461 20250401 112300 255505675 41000 40950 41000 40950 13
462 20250401 112200 254973225 40950 40950 40950 40950 8
463 20250401 112100 254645625 40950 41050 41050 40950 32
464 20250401 112000 253334725 41050 40950 41050 40950 24
465 20250401 111900 252350725 40950 40950 40950 40950 17
466 20250401 111800 251654575 40950 40950 40950 40950 35
467 20250401 111700 250221325 40950 40950 40950 40950 2
468 20250401 111600 250139425 40950 40900 41000 40900 36
469 20250401 111500 248665275 40900 40950 40950 40900 3
470 20250401 111400 248542525 40900 40950 40950 40900 36
471 20250401 111300 247069125 40950 41000 41000 40950 12
472 20250401 111200 246577675 40950 40900 40950 40900 3
473 20250401 111100 246454925 40900 40850 40900 40850 44
474 20250401 111000 244657375 40900 40900 40900 40900 8
475 20250401 110900 244330175 40950 40900 40950 40900 12
476 20250401 110800 243839275 40900 40950 40950 40900 34
477 20250401 110700 242448625 40900 40900 40900 40900 10
478 20250401 110600 242039625 40900 40900 40950 40900 11
479 20250401 110500 241589675 40900 40900 40900 40900 35
480 20250401 110400 240158175 40950 40900 40950 40850 19
481 20250401 110300 239381275 40950 40950 40950 40950 1
482 20250401 110200 239340325 40900 40900 40900 40900 18
483 20250401 110100 238604125 40850 40850 40900 40800 51
484 20250401 110000 236521075 40850 40950 40950 40850 29
485 20250401 105900 235335025 40900 40850 40900 40850 12
486 20250401 105800 234844775 40850 40800 40850 40800 62
487 20250401 105700 232312475 40800 40800 40800 40800 12
488 20250401 105600 231822875 40850 40850 40850 40850 0
489 20250401 105500 231822875 40850 40800 40850 40800 51
490 20250401 105400 229741575 40850 40850 40850 40850 0
491 20250401 105300 229741575 40850 40850 40850 40850 6
492 20250401 105200 229496475 40800 40800 40800 40800 24
493 20250401 105100 228517275 41150 41150 41150 41150 0
494 20250401 105000 228517275 41150 41150 41150 41150 15
495 20250401 104900 227900025 41200 40750 41200 40750 53
496 20250401 104800 225722625 40900 40750 40900 40750 960
497 20250401 104700 186511975 40750 40750 40750 40750 9
498 20250401 104600 186145225 40750 40750 40750 40750 39
499 20250401 104500 184555975 40750 40750 40750 40750 34
500 20250401 104400 183170475 40750 40750 40800 40750 134
501 20250401 104300 177703875 40700 40750 40750 40700 9
502 20250401 104200 177337225 40750 40750 40750 40700 87
503 20250401 104100 173792375 40750 40750 40750 40750 2
504 20250401 104000 173710875 40750 40700 40750 40700 38
505 20250401 103900 172163225 40700 40700 40750 40700 25
506 20250401 103800 171145675 40700 40750 40750 40700 21
507 20250401 103700 170290725 40800 40750 40800 40700 27
508 20250401 103600 169190325 40700 40750 40750 40700 18
509 20250401 103500 168457325 40700 40750 40750 40700 27
510 20250401 103400 167357875 40750 40750 40800 40750 21
511 20250401 103300 166501425 40750 40750 40750 40750 4
512 20250401 103200 166338425 40800 40700 40800 40700 168
513 20250401 103100 159492525 40800 40700 40800 40700 66
514 20250401 103000 156802325 40700 40750 40750 40700 32
515 20250401 102900 155498825 40750 40700 40750 40700 49
516 20250401 102800 153503675 40750 40750 40750 40750 1
517 20250401 102700 153462925 40750 40750 40750 40700 33
518 20250401 102600 152119125 40700 40700 40700 40700 1
519 20250401 102500 152078425 40700 40700 40750 40700 33
520 20250401 102400 150735025 40700 40700 40700 40700 8
521 20250401 102300 150409425 40700 40700 40700 40700 3
522 20250401 102200 150287325 40700 40700 40700 40700 40
523 20250401 102100 148659325 40700 40700 40700 40700 8
524 20250401 102000 148333725 40800 40750 40800 40750 11
525 20250401 101900 147885325 40750 40700 40750 40700 34
526 20250401 101800 146501425 40750 40750 40750 40700 18
527 20250401 101700 145768375 40750 40750 40750 40750 3
528 20250401 101600 145646125 40750 40750 40750 40750 32
529 20250401 101500 144342125 40750 40800 40850 40750 35
530 20250401 101400 142914575 40850 40850 40850 40800 6
531 20250401 101300 142669625 40850 40750 40850 40750 27
532 20250401 101200 141567925 40800 40800 40800 40800 40
533 20250401 101100 139935925 40800 40750 40800 40750 4
534 20250401 101000 139772825 40800 40800 40800 40800 2
535 20250401 100900 139691225 40800 40750 40800 40750 134
536 20250401 100800 134225775 40750 40800 40800 40750 89
537 20250401 100700 130598975 40750 40750 40750 40750 163
538 20250401 100600 123956725 40750 40800 40800 40750 257
539 20250401 100500 113471625 40800 40800 40850 40800 13
540 20250401 100400 112941025 40850 40850 40850 40850 84
541 20250401 100300 109509625 40850 40850 40850 40850 25
542 20250401 100200 108488375 40850 40900 40900 40850 128
543 20250401 100100 103259475 40850 40850 40950 40850 25
544 20250401 100000 102238075 40850 40900 40900 40850 10
545 20250401 095900 101829475 40850 40900 40900 40850 36
546 20250401 095800 100358825 40900 40850 40900 40850 47
547 20250401 095700 98438375 40800 40850 40850 40800 11
548 20250401 095600 97989475 40800 40900 40900 40800 76
549 20250401 095500 94884275 40850 40850 40850 40850 2
550 20250401 095400 94802575 40900 40900 40900 40850 10
551 20250401 095300 94393975 40850 40850 40850 40850 49
552 20250401 095200 92392325 40850 40850 40850 40850 0
553 20250401 095100 92392325 40850 40850 40850 40850 40
554 20250401 095000 90758325 40850 40850 40850 40850 36
555 20250401 094900 89287725 40850 40850 40850 40850 1
556 20250401 094800 89246875 40850 40900 40900 40850 21
557 20250401 094700 88388975 40900 40900 40900 40900 1
558 20250401 094600 88348075 40850 40900 40900 40850 15
559 20250401 094500 87735075 40850 40850 40850 40850 10
560 20250401 094400 87326575 40850 40850 40850 40850 1
561 20250401 094300 87285725 40850 40900 40900 40850 20
562 20250401 094200 86468275 40900 40850 40900 40850 11
563 20250401 094100 86018875 40900 40900 40900 40900 0
564 20250401 094000 86018875 40900 40900 40900 40900 67
565 20250401 093900 83278575 40950 40950 40950 40900 22
566 20250401 093800 82378475 40950 40950 40950 40900 9
567 20250401 093700 82010075 40950 40900 40950 40850 5
568 20250401 093600 81805625 40900 40850 40900 40850 44
569 20250401 093500 80007275 40900 40900 40900 40850 22
570 20250401 093400 79107625 40850 40850 40850 40850 8
571 20250401 093300 78780825 40950 40850 40950 40850 14
572 20250401 093200 78208325 40900 40900 40900 40900 12
573 20250401 093100 77717525 41050 41050 41050 41050 1
574 20250401 093000 77676475 40900 40950 40950 40900 74
575 20250401 092900 74648075 40900 40850 40900 40850 343
576 20250401 092800 60619925 40900 40900 40900 40900 93
577 20250401 092700 56816225 40900 40900 40900 40900 11
578 20250401 092600 56366325 40900 40950 40950 40900 63
579 20250401 092500 53786875 41000 40950 41000 40950 37
580 20250401 092400 52270875 41000 41000 41000 41000 50
581 20250401 092300 50220875 41050 41050 41050 41000 18
582 20250401 092200 49482750 41000 40950 41000 40950 2
583 20250401 092100 49400800 40950 40950 40950 40950 28
584 20250401 092000 48254200 41000 41000 41000 41000 1
585 20250401 091900 48213200 40950 40950 40950 40950 10
586 20250401 091800 47803700 41000 41000 41000 41000 9
587 20250401 091700 47434700 41050 41050 41050 41050 0
588 20250401 091600 47434700 41050 41000 41050 41000 9
589 20250401 091500 47065350 40950 40950 40950 40950 8
590 20250401 091400 46737750 41000 41100 41100 41000 9
591 20250401 091300 46368150 41100 41050 41100 41050 9
592 20250401 091200 45998500 40950 40950 40950 40950 8
593 20250401 091100 45670900 40950 40950 40950 40950 0
594 20250401 091000 45670900 40950 40950 40950 40950 3
595 20250401 090900 45548050 40900 40900 40900 40900 48
596 20250401 090800 43584850 40900 40900 40900 40900 5
597 20250401 090700 43380350 40900 40950 40950 40850 128
598 20250401 090600 38146650 40950 41100 41100 40950 146
599 20250401 090500 32161700 41100 41150 41200 41100 125
600 20250401 090400 27020800 41150 41150 41200 41150 62
601 20250401 090300 24469250 41150 41300 41450 41150 47
602 20250401 090200 22528600 41250 41150 41250 41150 108
603 20250401 090100 18080500 41300 41050 41300 41000 176
604 20250401 090000 10838050 41150 41000 41150 41000 264

1
009240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,82572,23533928,3534081600,1007252118400,0.35
20250327,72152,23533928,3160257600,1030786046400,0.31
20250326,73052,23533928,3214288000,1035492832000,0.31
20250325,77014,23533928,3384765300,1034316135600,0.33
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 82572 23533928 3534081600 1007252118400 0.35
3 20250327 72152 23533928 3160257600 1030786046400 0.31
4 20250326 73052 23533928 3214288000 1035492832000 0.31
5 20250325 77014 23533928 3384765300 1034316135600 0.33