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

613
014820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,495584550,33150,33150,33150,33150,1044
20250401,191000,495584550,33150,33150,33150,33150,0
20250401,190900,495584550,33150,33150,33150,33150,0
20250401,190800,495584550,33150,33150,33150,33150,0
20250401,190700,495584550,33150,33150,33150,33150,0
20250401,190600,495584550,33150,33150,33150,33150,0
20250401,190500,495584550,33150,33150,33150,33150,0
20250401,190400,495584550,33150,33150,33150,33150,0
20250401,190300,495584550,33150,33150,33150,33150,0
20250401,190200,495584550,33150,33150,33150,33150,0
20250401,190100,495584550,33150,33150,33150,33150,0
20250401,190000,495584550,33150,33150,33150,33150,0
20250401,185900,495584550,33150,33150,33150,33150,0
20250401,185800,495584550,33150,33150,33150,33150,0
20250401,185700,495584550,33150,33150,33150,33150,0
20250401,185600,495584550,33150,33150,33150,33150,0
20250401,185500,495584550,33150,33150,33150,33150,0
20250401,185400,495584550,33150,33150,33150,33150,0
20250401,185300,495584550,33150,33150,33150,33150,0
20250401,185200,495584550,33150,33150,33150,33150,0
20250401,185100,495584550,33150,33150,33150,33150,0
20250401,185000,495584550,33150,33150,33150,33150,0
20250401,184900,495584550,33150,33150,33150,33150,0
20250401,184800,495584550,33150,33150,33150,33150,0
20250401,184700,495584550,33150,33150,33150,33150,0
20250401,184600,495584550,33150,33150,33150,33150,0
20250401,184500,495584550,33150,33150,33150,33150,0
20250401,184400,495584550,33150,33150,33150,33150,0
20250401,184300,495584550,33150,33150,33150,33150,0
20250401,184200,495584550,33150,33150,33150,33150,0
20250401,184100,495584550,33150,33150,33150,33150,1044
20250401,184000,495584550,33150,33150,33150,33150,0
20250401,183900,495584550,33150,33150,33150,33150,0
20250401,183800,495584550,33150,33150,33150,33150,0
20250401,183700,495584550,33150,33150,33150,33150,0
20250401,183600,495584550,33150,33150,33150,33150,0
20250401,183500,495584550,33150,33150,33150,33150,0
20250401,183400,495584550,33150,33150,33150,33150,0
20250401,183300,495584550,33150,33150,33150,33150,0
20250401,183200,495584550,33150,33150,33150,33150,0
20250401,183100,495584550,33150,33150,33150,33150,0
20250401,183000,495584550,33150,33150,33150,33150,0
20250401,182900,495584550,33150,33150,33150,33150,0
20250401,182800,495584550,33150,33150,33150,33150,0
20250401,182700,495584550,33150,33150,33150,33150,0
20250401,182600,495584550,33150,33150,33150,33150,0
20250401,182500,495584550,33150,33150,33150,33150,0
20250401,182400,495584550,33150,33150,33150,33150,0
20250401,182300,495584550,33150,33150,33150,33150,0
20250401,182200,495584550,33150,33150,33150,33150,0
20250401,182100,495584550,33150,33150,33150,33150,0
20250401,182000,495584550,33150,33150,33150,33150,0
20250401,181900,495584550,33150,33150,33150,33150,0
20250401,181800,495584550,33150,33150,33150,33150,0
20250401,181700,495584550,33150,33150,33150,33150,0
20250401,181600,495584550,33150,33150,33150,33150,0
20250401,181500,495584550,33150,33150,33150,33150,0
20250401,181400,495584550,33150,33150,33150,33150,0
20250401,181300,495584550,33150,33150,33150,33150,0
20250401,181200,495584550,33150,33150,33150,33150,0
20250401,181100,495584550,33150,33150,33150,33150,1044
20250401,181000,495584550,33150,33150,33150,33150,0
20250401,180900,495584550,33150,33150,33150,33150,0
20250401,180800,495584550,33150,33150,33150,33150,0
20250401,180700,495584550,33150,33150,33150,33150,0
20250401,180600,495584550,33150,33150,33150,33150,0
20250401,180500,495584550,33150,33150,33150,33150,0
20250401,180400,495584550,33150,33150,33150,33150,0
20250401,180300,495584550,33150,33150,33150,33150,0
20250401,180200,495584550,33150,33150,33150,33150,0
20250401,180100,495584550,33150,33150,33150,33150,0
20250401,180000,495584550,33150,33150,33150,33150,0
20250401,175900,495584550,33150,33150,33150,33150,0
20250401,175800,495584550,33150,33150,33150,33150,0
20250401,175700,495584550,33150,33150,33150,33150,0
20250401,175600,495584550,33150,33150,33150,33150,0
20250401,175500,495584550,33150,33150,33150,33150,0
20250401,175400,495584550,33150,33150,33150,33150,0
20250401,175300,495584550,33150,33150,33150,33150,0
20250401,175200,495584550,33150,33150,33150,33150,0
20250401,175100,495584550,33150,33150,33150,33150,0
20250401,175000,495584550,33150,33150,33150,33150,0
20250401,174900,495584550,33150,33150,33150,33150,0
20250401,174800,495584550,33150,33150,33150,33150,0
20250401,174700,495584550,33150,33150,33150,33150,0
20250401,174600,495584550,33150,33150,33150,33150,0
20250401,174500,495584550,33150,33150,33150,33150,0
20250401,174400,495584550,33150,33150,33150,33150,0
20250401,174300,495584550,33150,33150,33150,33150,0
20250401,174200,495584550,33150,33150,33150,33150,0
20250401,174100,495584550,33150,33150,33150,33150,1044
20250401,174000,495584550,33150,33150,33150,33150,0
20250401,173900,495584550,33150,33150,33150,33150,0
20250401,173800,495584550,33150,33150,33150,33150,0
20250401,173700,495584550,33150,33150,33150,33150,0
20250401,173600,495584550,33150,33150,33150,33150,0
20250401,173500,495584550,33150,33150,33150,33150,0
20250401,173400,495584550,33150,33150,33150,33150,0
20250401,173300,495584550,33150,33150,33150,33150,0
20250401,173200,495584550,33150,33150,33150,33150,0
20250401,173100,495584550,33150,33150,33150,33150,0
20250401,173000,495584550,33150,33150,33150,33150,0
20250401,172900,495584550,33150,33150,33150,33150,0
20250401,172800,495584550,33150,33150,33150,33150,0
20250401,172700,495584550,33150,33150,33150,33150,0
20250401,172600,495584550,33150,33150,33150,33150,0
20250401,172500,495584550,33150,33150,33150,33150,0
20250401,172400,495584550,33150,33150,33150,33150,0
20250401,172300,495584550,33150,33150,33150,33150,0
20250401,172200,495584550,33150,33150,33150,33150,0
20250401,172100,495584550,33150,33150,33150,33150,0
20250401,172000,495584550,33150,33150,33150,33150,0
20250401,171900,495584550,33150,33150,33150,33150,0
20250401,171800,495584550,33150,33150,33150,33150,0
20250401,171700,495584550,33150,33150,33150,33150,0
20250401,171600,495584550,33150,33150,33150,33150,0
20250401,171500,495584550,33150,33150,33150,33150,0
20250401,171400,495584550,33150,33150,33150,33150,0
20250401,171300,495584550,33150,33150,33150,33150,0
20250401,171200,495584550,33150,33150,33150,33150,0
20250401,171100,495584550,33150,33150,33150,33150,1044
20250401,171000,495584550,33150,33150,33150,33150,0
20250401,170900,495584550,33150,33150,33150,33150,0
20250401,170800,495584550,33150,33150,33150,33150,0
20250401,170700,495584550,33150,33150,33150,33150,0
20250401,170600,495584550,33150,33150,33150,33150,0
20250401,170500,495584550,33150,33150,33150,33150,0
20250401,170400,495584550,33150,33150,33150,33150,0
20250401,170300,495584550,33150,33150,33150,33150,0
20250401,170200,495584550,33150,33150,33150,33150,0
20250401,170100,495584550,33150,33150,33150,33150,0
20250401,170000,495584550,33150,33150,33150,33150,0
20250401,165900,495584550,33150,33150,33150,33150,0
20250401,165800,495584550,33150,33150,33150,33150,0
20250401,165700,495584550,33150,33150,33150,33150,0
20250401,165600,495584550,33150,33150,33150,33150,0
20250401,165500,495584550,33150,33150,33150,33150,0
20250401,165400,495584550,33150,33150,33150,33150,0
20250401,165300,495584550,33150,33150,33150,33150,0
20250401,165200,495584550,33150,33150,33150,33150,0
20250401,165100,495584550,33150,33150,33150,33150,0
20250401,165000,495584550,33150,33150,33150,33150,0
20250401,164900,495584550,33150,33150,33150,33150,0
20250401,164800,495584550,33150,33150,33150,33150,0
20250401,164700,495584550,33150,33150,33150,33150,0
20250401,164600,495584550,33150,33150,33150,33150,0
20250401,164500,495584550,33150,33150,33150,33150,0
20250401,164400,495584550,33150,33150,33150,33150,0
20250401,164300,495584550,33150,33150,33150,33150,0
20250401,164200,495584550,33150,33150,33150,33150,0
20250401,164100,495584550,33150,33150,33150,33150,1044
20250401,164000,495584550,33150,33150,33150,33150,0
20250401,163900,495584550,33150,33150,33150,33150,0
20250401,163800,495584550,33150,33150,33150,33150,0
20250401,163700,495584550,33150,33150,33150,33150,0
20250401,163600,495584550,33150,33150,33150,33150,0
20250401,163500,495584550,33150,33150,33150,33150,0
20250401,163400,495584550,33150,33150,33150,33150,0
20250401,163300,495584550,33150,33150,33150,33150,0
20250401,163200,495584550,33150,33150,33150,33150,0
20250401,163100,495584550,33150,33150,33150,33150,0
20250401,163000,495584550,33150,33150,33150,33150,0
20250401,162900,495584550,33150,33150,33150,33150,0
20250401,162800,495584550,33150,33150,33150,33150,0
20250401,162700,495584550,33150,33150,33150,33150,0
20250401,162600,495584550,33150,33150,33150,33150,0
20250401,162500,495584550,33150,33150,33150,33150,0
20250401,162400,495584550,33150,33150,33150,33150,0
20250401,162300,495584550,33150,33150,33150,33150,0
20250401,162200,495584550,33150,33150,33150,33150,0
20250401,162100,495584550,33150,33150,33150,33150,0
20250401,162000,495584550,33150,33150,33150,33150,0
20250401,161900,495584550,33150,33150,33150,33150,0
20250401,161800,495584550,33150,33150,33150,33150,0
20250401,161700,495584550,33150,33150,33150,33150,0
20250401,161600,495584550,33150,33150,33150,33150,0
20250401,161500,495584550,33150,33150,33150,33150,0
20250401,161400,495584550,33150,33150,33150,33150,0
20250401,161300,495584550,33150,33150,33150,33150,0
20250401,161200,495584550,33150,33150,33150,33150,0
20250401,161100,495584550,33150,33150,33150,33150,1044
20250401,161000,495584550,33150,33150,33150,33150,0
20250401,160900,495584550,33150,33150,33150,33150,0
20250401,160800,495584550,33150,33150,33150,33150,0
20250401,160700,495584550,33150,33150,33150,33150,0
20250401,160600,495584550,33150,33150,33150,33150,0
20250401,160500,495584550,33150,33150,33150,33150,0
20250401,160400,495584550,33150,33150,33150,33150,0
20250401,160300,495584550,33150,33150,33150,33150,0
20250401,160200,495584550,33150,33150,33150,33150,0
20250401,160100,495584550,33150,33150,33150,33150,0
20250401,160000,495584550,33150,33150,33150,33150,0
20250401,155900,495584550,33150,33150,33150,33150,0
20250401,155800,495584550,33150,33150,33150,33150,0
20250401,155700,495584550,33150,33150,33150,33150,0
20250401,155600,495584550,33150,33150,33150,33150,0
20250401,155500,495584550,33150,33150,33150,33150,0
20250401,155400,495584550,33150,33150,33150,33150,0
20250401,155300,495584550,33150,33150,33150,33150,0
20250401,155200,495584550,33150,33150,33150,33150,0
20250401,155100,495584550,33150,33150,33150,33150,0
20250401,155000,495584550,33150,33150,33150,33150,0
20250401,154900,495584550,33150,33150,33150,33150,0
20250401,154800,495584550,33150,33150,33150,33150,0
20250401,154700,495584550,33150,33150,33150,33150,0
20250401,154600,495584550,33150,33150,33150,33150,0
20250401,154500,495584550,33150,33150,33150,33150,0
20250401,154400,495584550,33150,33150,33150,33150,0
20250401,154300,495584550,33150,33150,33150,33150,0
20250401,154200,495584550,33150,33150,33150,33150,0
20250401,154100,495584550,33150,33150,33150,33150,1044
20250401,154000,495584550,33150,33150,33150,33150,0
20250401,153900,495584550,33150,33150,33150,33150,0
20250401,153800,495584550,33150,33150,33150,33150,0
20250401,153700,495584550,33150,33150,33150,33150,0
20250401,153600,495584550,33150,33150,33150,33150,0
20250401,153500,495584550,33150,33150,33150,33150,0
20250401,153400,495584550,33150,33150,33150,33150,0
20250401,153300,495584550,33150,33150,33150,33150,0
20250401,153200,495584550,33150,33150,33150,33150,0
20250401,153100,495584550,33150,33150,33150,33150,0
20250401,153000,495584550,33150,33150,33150,33150,1044
20250401,152900,460975950,32800,32800,32800,32800,0
20250401,152800,460975950,32800,32800,32800,32800,0
20250401,152700,460975950,32800,32800,32800,32800,0
20250401,152600,460975950,32800,32800,32800,32800,0
20250401,152500,460975950,32800,32800,32800,32800,0
20250401,152400,460975950,32800,32800,32800,32800,0
20250401,152300,460975950,32800,32800,32800,32800,0
20250401,152200,460975950,32800,32800,32800,32800,0
20250401,152100,460975950,32800,32800,32800,32800,0
20250401,152000,460975950,32800,32800,32800,32800,0
20250401,151900,460975950,32800,32800,32850,32800,10
20250401,151800,460647600,32900,32900,32900,32900,0
20250401,151700,460647600,32900,32700,32900,32700,87
20250401,151600,457800950,32700,32750,32750,32700,104
20250401,151500,454395050,32750,32750,32850,32750,57
20250401,151400,452523300,32800,32750,32800,32750,2
20250401,151300,452457750,32750,32800,32800,32750,119
20250401,151200,448555250,32750,32800,32800,32750,34
20250401,151100,447440350,32850,32850,32850,32850,0
20250401,151000,447440350,32850,32750,32850,32750,99
20250401,150900,444197950,32750,32850,32900,32750,219
20250401,150800,437010050,32800,32750,32800,32750,5
20250401,150700,436846250,32750,32850,32850,32750,18
20250401,150600,436256150,32800,32750,32800,32750,78
20250401,150500,433697900,32750,32750,32750,32750,1
20250401,150400,433665150,32750,32850,32850,32750,257
20250401,150300,425233450,32800,32800,32800,32800,3
20250401,150200,425135050,32850,32900,32900,32850,125
20250401,150100,421028400,32900,33025,33025,32900,545
20250401,150000,403062625,33000,33100,33100,33000,143
20250401,145900,398343425,33100,32850,33100,32850,451
20250401,145800,383471175,32850,32900,32900,32850,126
20250401,145700,379327025,33000,32950,33000,32950,18
20250401,145600,378733075,32900,33000,33000,32900,4
20250401,145500,378601325,32950,32900,32950,32900,17
20250401,145400,378041925,32900,32950,32950,32900,2
20250401,145300,377976075,32900,32850,32900,32850,36
20250401,145200,376791775,32850,32900,32900,32850,33
20250401,145100,375706175,32900,32900,32900,32900,114
20250401,145000,371955575,32900,32950,33050,32900,28
20250401,144900,371030575,32900,32900,32950,32900,118
20250401,144800,367148325,32800,32850,32850,32800,2
20250401,144700,367082675,32850,32850,32875,32850,97
20250401,144600,363894125,32850,32850,32850,32850,7
20250401,144500,363664175,32850,32850,32850,32850,3
20250401,144400,363565625,32850,32800,32850,32800,28
20250401,144300,362645975,32700,32850,32850,32700,78
20250401,144200,360084675,32900,32850,32900,32850,30
20250401,144100,359098275,32850,32900,32900,32850,38
20250401,144000,357849025,32875,32875,32875,32875,1
20250401,143900,357816150,32875,32800,32875,32775,183
20250401,143800,351812925,32750,32700,32750,32700,18
20250401,143700,351223475,32700,32700,32700,32700,1
20250401,143600,351190775,32750,32750,32750,32700,33
20250401,143500,350110175,32750,32750,32750,32750,3
20250401,143400,350011925,32800,32800,32850,32750,153
20250401,143300,344999075,32800,32800,32800,32800,5
20250401,143200,344835075,32800,32800,32800,32800,4
20250401,143100,344703875,32850,32800,32850,32800,9
20250401,143000,344408625,32800,32800,32800,32800,52
20250401,142900,342703025,32800,32800,32800,32800,3
20250401,142800,342604625,32800,32800,32850,32800,7
20250401,142700,342374975,32800,32800,32800,32800,6
20250401,142600,342178175,32800,32800,32800,32800,5
20250401,142500,342014175,32850,32850,32850,32850,7
20250401,142400,341784225,32800,32800,32800,32800,5
20250401,142300,341620225,32850,32850,32850,32850,131
20250401,142200,337316875,32800,32800,32850,32800,47
20250401,142100,335775225,32850,32800,32850,32800,5
20250401,142000,335611175,32800,32850,32850,32800,17
20250401,141900,335052825,32800,32800,32900,32800,40
20250401,141800,333738675,32850,32950,32950,32850,490
20250401,141700,317606775,32950,32900,32950,32900,9
20250401,141600,317310325,32900,32950,32950,32900,11
20250401,141500,316948375,32950,33000,33000,32950,23
20250401,141400,316190250,32950,32950,32950,32950,34
20250401,141300,315069950,32950,33000,33000,32950,4
20250401,141200,314938100,32950,33000,33000,32950,48
20250401,141100,313354450,32950,32950,32950,32950,4
20250401,141000,313222650,32950,32950,32950,32950,1
20250401,140900,313189700,33000,32950,33050,32950,31
20250401,140800,312165750,33000,33000,33050,33000,59
20250401,140700,310215900,32950,32950,32950,32900,512
20250401,140600,293370100,32900,32900,32950,32900,12
20250401,140500,292974900,32900,32900,32900,32900,6
20250401,140400,292777500,32900,32900,32900,32900,3
20250401,140300,292678800,32950,32900,32950,32900,4
20250401,140200,292547150,32900,32900,32900,32900,5
20250401,140100,292382650,32900,32900,32900,32900,1
20250401,140000,292349750,32950,32900,32950,32900,9
20250401,135900,292053550,32900,32900,32900,32900,1
20250401,135800,292020650,32900,32950,32950,32900,11
20250401,135700,291658350,32900,32900,32950,32900,5
20250401,135600,291493750,32850,32900,32900,32850,3
20250401,135500,291395150,32850,32950,32950,32850,40
20250401,135400,290078750,32950,32950,32950,32900,125
20250401,135300,285960450,32900,32900,32900,32900,37
20250401,135200,284743150,32900,32900,32900,32900,16
20250401,135100,284216750,32900,32850,32900,32850,62
20250401,135000,282177050,32800,32800,32850,32800,6
20250401,134900,281980200,32800,32800,32800,32800,3
20250401,134800,281881800,32800,32800,32800,32800,3
20250401,134700,281783400,32850,32850,32850,32850,2
20250401,134600,281717700,32800,32800,32800,32800,7
20250401,134500,281488100,32800,32800,32800,32800,5
20250401,134400,281324100,32850,32800,32850,32800,6
20250401,134300,281127200,32800,32800,32800,32800,4
20250401,134200,280996000,32800,32800,32850,32800,3
20250401,134100,280897550,32850,32800,32850,32800,5
20250401,134000,280733500,32800,32800,32800,32800,2
20250401,133900,280667900,32800,32800,32800,32800,6
20250401,133800,280471100,32800,32800,32850,32800,6
20250401,133700,280274250,32800,32800,32800,32800,5
20250401,133600,280110250,32800,32800,32800,32800,6
20250401,133500,279913450,32750,32800,32800,32750,8
20250401,133400,279651300,32750,32750,32750,32750,3
20250401,133300,279553050,32800,32800,32800,32800,10
20250401,133200,279225050,32800,32800,32850,32800,3
20250401,133100,279126600,32800,32800,32800,32800,7
20250401,133000,278897000,32800,32800,32800,32800,6
20250401,132900,278700200,32800,32800,32800,32750,22
20250401,132800,277978750,32750,32750,32750,32750,5
20250401,132700,277815000,32750,32750,32750,32750,12
20250401,132600,277422000,32750,32800,32800,32750,6
20250401,132500,277225450,32750,32750,32750,32750,2
20250401,132400,277159950,32750,32750,32750,32750,6
20250401,132300,276963450,32800,32800,32800,32800,0
20250401,132200,276963450,32800,32725,32800,32725,12
20250401,132100,276570375,32700,32700,32700,32700,1
20250401,132000,276537675,32700,32700,32700,32700,5
20250401,131900,276374175,32750,32700,32750,32700,21
20250401,131800,275687425,32700,32700,32700,32700,2
20250401,131700,275622025,32750,32750,32750,32750,22
20250401,131600,274901525,32700,32700,32750,32700,34
20250401,131500,273788125,32750,32750,32750,32750,3
20250401,131400,273689875,32700,32700,32700,32700,3
20250401,131300,273591775,32750,32750,32750,32700,3
20250401,131200,273493575,32700,32700,32750,32700,33
20250401,131100,272413075,32700,32750,32750,32700,3
20250401,131000,272314925,32750,32700,32750,32700,72
20250401,130900,269957025,32700,32650,32700,32650,31
20250401,130800,268943575,32700,32700,32700,32700,27
20250401,130700,268060675,32700,32800,32850,32700,305
20250401,130600,258064575,32800,32800,32800,32800,0
20250401,130500,258064575,32800,32800,32800,32800,237
20250401,130400,250290975,32800,32850,32850,32800,26
20250401,130300,249437025,32850,32800,32850,32800,50
20250401,130200,247796775,32900,32850,32900,32850,3
20250401,130100,247698125,32800,32900,32900,32800,22
20250401,130000,246974825,32850,32900,32900,32800,129
20250401,125900,242742125,32850,32800,32850,32800,2
20250401,125800,242676475,32850,32800,32850,32800,7
20250401,125700,242446575,32850,32850,32850,32800,81
20250401,125600,239785875,32850,32850,32850,32850,2
20250401,125500,239720175,32850,32850,32900,32850,16
20250401,125400,239193975,32850,32850,32900,32850,35
20250401,125300,238044125,32850,32850,32850,32850,0
20250401,125200,238044125,32850,32900,32900,32850,24
20250401,125100,237255625,32900,32850,32900,32850,5
20250401,125000,237091175,32850,32800,32850,32800,3
20250401,124900,236992725,32800,32850,32850,32800,49
20250401,124800,235383975,32850,32800,32850,32800,4
20250401,124700,235252725,32800,32800,32800,32800,1
20250401,124600,235219925,32850,32900,32900,32800,33
20250401,124500,234136025,32900,32900,32900,32900,7
20250401,124400,233905725,32800,32800,32800,32800,1
20250401,124300,233872925,32850,32850,32850,32800,29
20250401,124200,232921625,32800,32850,32850,32800,6
20250401,124100,232724575,32800,32900,32900,32800,30
20250401,124000,231739075,32850,32850,32900,32850,4
20250401,123900,231607625,32850,32850,32850,32850,1
20250401,123800,231574775,32800,32800,32800,32800,33
20250401,123700,230492375,32850,32850,32850,32850,2
20250401,123600,230426675,32850,32850,32850,32850,1
20250401,123500,230393825,32850,32850,32850,32850,31
20250401,123400,229375475,32850,32850,32850,32850,2
20250401,123300,229309775,32850,32850,32850,32800,30
20250401,123200,228324375,32850,32850,32850,32850,3
20250401,123100,228225825,32850,32900,32900,32850,9
20250401,123000,227929975,32850,32850,32850,32850,27
20250401,122900,227043025,32850,32900,32900,32850,9
20250401,122800,226747175,32900,32900,32900,32900,1
20250401,122700,226714275,32850,32850,32850,32850,31
20250401,122600,225695925,32850,32850,32850,32850,3
20250401,122500,225597375,32800,32850,32900,32800,45
20250401,122400,224117525,32850,32900,32900,32850,21
20250401,122300,223427575,32900,32800,32900,32800,75
20250401,122200,220966775,32800,32800,32800,32800,1
20250401,122100,220933975,32900,32900,32900,32800,26
20250401,122000,220078875,32800,32800,32900,32800,9
20250401,121900,219783325,32900,32800,32900,32800,32
20250401,121800,218733325,32850,32800,32850,32800,3
20250401,121700,218634875,32800,32800,32800,32800,3
20250401,121600,218536475,32850,32800,32850,32800,38
20250401,121500,217289725,32800,32800,32800,32800,1
20250401,121400,217256925,32850,32800,32900,32800,6
20250401,121300,217059775,32850,32800,32850,32800,28
20250401,121200,216141325,32850,32800,32850,32800,8
20250401,121100,215878825,32900,32800,32900,32750,13
20250401,121000,215451825,32700,32700,32700,32700,1
20250401,120900,215419125,32750,32750,32750,32750,0
20250401,120800,215419125,32750,32750,32750,32700,33
20250401,120700,214338525,32750,32800,32800,32750,2
20250401,120600,214272975,32750,32700,32800,32700,23
20250401,120500,213519725,32700,32700,32750,32700,36
20250401,120400,212342175,32700,32700,32750,32700,6
20250401,120300,212145925,32700,32700,32700,32700,1
20250401,120200,212113225,32700,32700,32750,32700,16
20250401,120100,211589475,32750,32700,32750,32700,5
20250401,120000,211425875,32700,32700,32700,32700,27
20250401,115900,210542975,32700,32700,32700,32700,5
20250401,115800,210379475,32700,32750,32750,32700,2
20250401,115700,210314025,32700,32700,32700,32700,33
20250401,115600,209234925,32750,32750,32750,32750,7
20250401,115500,209005675,32700,32750,32750,32700,21
20250401,115400,208318025,32700,32750,32750,32700,7
20250401,115300,208088825,32800,32750,32800,32700,34
20250401,115200,206974575,32750,32750,32750,32700,29
20250401,115100,206026125,32700,32700,32700,32700,4
20250401,115000,205895325,32700,32700,32700,32700,2
20250401,114900,205829925,32750,32800,32800,32750,2
20250401,114800,205764375,32750,32750,32750,32750,2
20250401,114700,205698875,32750,32750,32750,32750,2
20250401,114600,205633375,32750,32700,32750,32700,28
20250401,114500,204717675,32750,32750,32750,32750,5
20250401,114400,204553925,32750,32700,32750,32700,28
20250401,114300,203637025,32850,32800,32850,32700,12
20250401,114200,203243075,32750,32700,32750,32700,5
20250401,114100,203079475,32750,32750,32750,32700,28
20250401,114000,202162525,32800,32800,32800,32750,7
20250401,113900,201933025,32750,32750,32750,32700,33
20250401,113800,200852425,32700,32800,32800,32700,20
20250401,113700,200196725,32750,32750,32750,32750,1
20250401,113600,200163975,32750,32750,32750,32700,30
20250401,113500,199181575,32750,32800,32800,32750,4
20250401,113400,199050525,32750,32750,32750,32750,6
20250401,113300,198854025,32750,32800,32800,32750,29
20250401,113200,197904225,32750,32750,32750,32750,4
20250401,113100,197773225,32750,32750,32750,32750,1
20250401,113000,197740475,32750,32850,32850,32750,8
20250401,112900,197478225,32800,32800,32800,32800,0
20250401,112800,197478225,32800,32850,32850,32800,4
20250401,112700,197346975,32850,32800,32850,32800,28
20250401,112600,196427375,32850,32850,32850,32850,2
20250401,112500,196361675,32800,32750,32800,32750,30
20250401,112400,195377825,32800,32800,32800,32800,1
20250401,112300,195345025,32800,32800,32800,32750,9
20250401,112200,195050075,32800,32800,32800,32800,0
20250401,112100,195050075,32800,32750,32800,32700,21
20250401,112000,194361425,32800,32750,32800,32750,53
20250401,111900,192625275,32750,32800,32800,32750,4
20250401,111800,192494225,32750,32750,32750,32750,0
20250401,111700,192494225,32750,33000,33000,32750,32
20250401,111600,191440225,33000,32750,33000,32700,803
20250401,111500,165159625,32700,32750,32750,32700,5
20250401,111400,164996075,32700,32650,32700,32650,31
20250401,111300,163982525,32700,32700,32700,32700,2
20250401,111200,163917125,32700,32650,32700,32650,2
20250401,111100,163851775,32650,32700,32700,32650,31
20250401,111000,162839375,32650,32650,32650,32650,5
20250401,110900,162676125,32650,32700,32700,32650,25
20250401,110800,161858675,32750,32650,32750,32650,5
20250401,110700,161695275,32700,32700,32750,32700,5
20250401,110600,161531625,32700,32750,32750,32700,30
20250401,110500,160550575,32750,32750,32750,32700,5
20250401,110400,160386925,32750,32700,32750,32650,10
20250401,110300,160059925,32750,32750,32750,32750,14
20250401,110200,159601425,32700,32800,32800,32700,2
20250401,110100,159535925,32700,32800,32800,32700,61
20250401,110000,157538125,32800,32800,32800,32750,10
20250401,105900,157210325,32800,32750,32800,32750,3
20250401,105800,157111975,32650,32650,32750,32650,38
20250401,105700,155870725,32650,32650,32650,32650,0
20250401,105600,155870725,32650,32700,32700,32650,505
20250401,105500,139357425,32750,32700,32750,32700,23
20250401,105400,138604225,32700,32750,32750,32700,4
20250401,105300,138473375,32750,32700,32750,32700,30
20250401,105200,137492325,32750,32700,32750,32700,29
20250401,105100,136542625,32750,32750,32750,32750,4
20250401,105000,136411625,32800,32800,32800,32800,10
20250401,104900,136083625,32850,32800,32850,32800,4
20250401,104800,135952375,32900,32950,32950,32900,18
20250401,104700,135359375,32800,32800,32950,32800,23
20250401,104600,134603775,32950,32900,32950,32900,37
20250401,104500,133384675,32750,32850,32900,32750,18
20250401,104400,132793125,32800,32800,32800,32800,3
20250401,104300,132694725,32750,32850,32850,32750,2
20250401,104200,132629125,32750,32700,32750,32700,4
20250401,104100,132498225,32700,32750,32800,32700,13
20250401,104000,132072725,32700,32750,32750,32700,50
20250401,103900,130436825,32750,32700,32750,32700,53
20250401,103800,128703625,32700,32700,32700,32700,21
20250401,103700,128016925,32700,32800,32800,32700,4
20250401,103600,127886025,32750,32700,32750,32700,3
20250401,103500,127787875,32700,32700,32700,32700,2
20250401,103400,127722475,32750,32750,32750,32750,3
20250401,103300,127624225,32750,32700,32750,32700,3
20250401,103200,127526075,32700,32700,32700,32700,0
20250401,103100,127526075,32700,32700,32700,32700,1
20250401,103000,127493375,32750,32750,32750,32700,72
20250401,102900,125137825,32750,32700,32750,32700,2
20250401,102800,125072375,32700,32750,32750,32700,20
20250401,102700,124417425,32700,32700,32700,32700,0
20250401,102600,124417425,32700,32750,32750,32700,2
20250401,102500,124351975,32750,32750,32750,32750,0
20250401,102400,124351975,32750,32750,32750,32750,1
20250401,102300,124319225,32750,32750,32750,32750,0
20250401,102200,124319225,32750,32750,32750,32750,0
20250401,102100,124319225,32750,32750,32750,32750,1
20250401,102000,124286475,32800,32800,32800,32800,0
20250401,101900,124286475,32800,32800,32800,32800,7
20250401,101800,124056875,32800,32800,32800,32800,0
20250401,101700,124056875,32800,32800,32800,32800,0
20250401,101600,124056875,32800,32800,32800,32800,0
20250401,101500,124056875,32800,32850,32850,32800,35
20250401,101400,122907175,32900,32900,32900,32900,1
20250401,101300,122874275,32850,32850,32850,32850,5
20250401,101200,122710025,32800,32800,32800,32800,1
20250401,101100,122677225,32750,32750,32750,32750,236
20250401,101000,114948225,32650,32650,32650,32650,0
20250401,100900,114948225,32650,32650,32650,32650,191
20250401,100800,108712075,32500,32500,32500,32500,0
20250401,100700,108712075,32500,32500,32500,32500,0
20250401,100600,108712075,32500,32500,32500,32500,9
20250401,100500,108419575,32500,32500,32500,32500,31
20250401,100400,107412075,32300,32300,32300,32300,0
20250401,100300,107412075,32300,32300,32300,32300,0
20250401,100200,107412075,32300,32400,32400,32300,18
20250401,100100,106830175,32400,32500,32500,32400,81
20250401,100000,104198375,32500,32500,32500,32500,6
20250401,095900,104003375,32550,32500,32550,32500,45
20250401,095800,102540825,32500,32500,32500,32500,1
20250401,095700,102508325,32550,32550,32550,32550,0
20250401,095600,102508325,32550,32550,32550,32550,19
20250401,095500,101889875,32550,32550,32550,32550,25
20250401,095400,101076125,32450,32450,32450,32450,0
20250401,095300,101076125,32450,32450,32450,32450,8
20250401,095200,100816525,32400,32400,32400,32400,8
20250401,095100,100557325,32350,32400,32400,32350,16
20250401,095000,100039325,32350,32400,32450,32350,24
20250401,094900,99261725,32550,32550,32550,32550,0
20250401,094800,99261725,32550,32550,32550,32550,0
20250401,094700,99261725,32550,32550,32550,32550,1
20250401,094600,99229175,32450,32350,32450,32050,303
20250401,094500,89453775,32500,32500,32500,32500,21
20250401,094400,88771275,32600,32600,32600,32600,0
20250401,094300,88771275,32600,32600,32600,32600,0
20250401,094200,88771275,32600,32600,32600,32600,0
20250401,094100,88771275,32600,32600,32600,32600,0
20250401,094000,88771275,32600,32600,32600,32600,3
20250401,093900,88673475,32450,32450,32450,32450,0
20250401,093800,88673475,32450,32450,32450,32450,0
20250401,093700,88673475,32450,32300,32450,32300,198
20250401,093600,82277925,32300,32300,32300,32300,5
20250401,093500,82116425,32300,32300,32300,32300,1
20250401,093400,82084125,32300,32350,32350,32300,7
20250401,093300,81857775,32600,32400,32600,32350,28
20250401,093200,80950025,32450,32500,32500,32450,24
20250401,093100,80170925,32500,32500,32500,32500,33
20250401,093000,79098425,32500,32800,32800,32500,56
20250401,092900,77269725,32700,32800,32800,32700,80
20250401,092800,74652025,32750,32850,32850,32750,200
20250401,092700,68098425,32800,32800,32800,32800,10
20250401,092600,67770425,32800,32850,32850,32800,9
20250401,092500,67475175,32950,32950,32950,32950,8
20250401,092400,67211575,33000,33000,33000,33000,2
20250401,092300,67145575,33000,33075,33075,33000,39
20250401,092200,65856700,33050,33200,33200,33050,44
20250401,092100,64400450,33200,33200,33200,33200,2
20250401,092000,64334050,33150,33000,33150,33000,36
20250401,091900,63140800,33050,33100,33100,33050,25
20250401,091800,62314500,33100,33100,33100,33100,7
20250401,091700,62082800,33150,33150,33150,33150,1
20250401,091600,62049650,33150,33200,33300,33100,204
20250401,091500,55261750,33300,33300,33300,33300,0
20250401,091400,55261750,33300,33150,33300,33150,12
20250401,091300,54863650,33050,33050,33050,33050,0
20250401,091200,54863650,33050,33050,33050,33050,0
20250401,091100,54863650,33050,33300,33300,33050,18
20250401,091000,54265750,33200,33200,33200,33200,310
20250401,090900,43973750,33200,33100,33200,33100,11
20250401,090800,43609050,33200,33150,33200,33100,80
20250401,090700,40957450,33150,33150,33150,33150,33
20250401,090600,39863500,33100,33100,33150,33100,64
20250401,090500,37744900,33100,33100,33100,33100,4
20250401,090400,37612500,33100,33100,33100,33050,62
20250401,090300,35561350,33000,32950,33000,32850,196
20250401,090200,29106350,33100,32950,33150,32950,63
20250401,090100,27021850,33100,33000,33150,32850,286
20250401,090000,17585200,33000,32750,33000,32750,534
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 495584550 33150 33150 33150 33150 1044
3 20250401 191000 495584550 33150 33150 33150 33150 0
4 20250401 190900 495584550 33150 33150 33150 33150 0
5 20250401 190800 495584550 33150 33150 33150 33150 0
6 20250401 190700 495584550 33150 33150 33150 33150 0
7 20250401 190600 495584550 33150 33150 33150 33150 0
8 20250401 190500 495584550 33150 33150 33150 33150 0
9 20250401 190400 495584550 33150 33150 33150 33150 0
10 20250401 190300 495584550 33150 33150 33150 33150 0
11 20250401 190200 495584550 33150 33150 33150 33150 0
12 20250401 190100 495584550 33150 33150 33150 33150 0
13 20250401 190000 495584550 33150 33150 33150 33150 0
14 20250401 185900 495584550 33150 33150 33150 33150 0
15 20250401 185800 495584550 33150 33150 33150 33150 0
16 20250401 185700 495584550 33150 33150 33150 33150 0
17 20250401 185600 495584550 33150 33150 33150 33150 0
18 20250401 185500 495584550 33150 33150 33150 33150 0
19 20250401 185400 495584550 33150 33150 33150 33150 0
20 20250401 185300 495584550 33150 33150 33150 33150 0
21 20250401 185200 495584550 33150 33150 33150 33150 0
22 20250401 185100 495584550 33150 33150 33150 33150 0
23 20250401 185000 495584550 33150 33150 33150 33150 0
24 20250401 184900 495584550 33150 33150 33150 33150 0
25 20250401 184800 495584550 33150 33150 33150 33150 0
26 20250401 184700 495584550 33150 33150 33150 33150 0
27 20250401 184600 495584550 33150 33150 33150 33150 0
28 20250401 184500 495584550 33150 33150 33150 33150 0
29 20250401 184400 495584550 33150 33150 33150 33150 0
30 20250401 184300 495584550 33150 33150 33150 33150 0
31 20250401 184200 495584550 33150 33150 33150 33150 0
32 20250401 184100 495584550 33150 33150 33150 33150 1044
33 20250401 184000 495584550 33150 33150 33150 33150 0
34 20250401 183900 495584550 33150 33150 33150 33150 0
35 20250401 183800 495584550 33150 33150 33150 33150 0
36 20250401 183700 495584550 33150 33150 33150 33150 0
37 20250401 183600 495584550 33150 33150 33150 33150 0
38 20250401 183500 495584550 33150 33150 33150 33150 0
39 20250401 183400 495584550 33150 33150 33150 33150 0
40 20250401 183300 495584550 33150 33150 33150 33150 0
41 20250401 183200 495584550 33150 33150 33150 33150 0
42 20250401 183100 495584550 33150 33150 33150 33150 0
43 20250401 183000 495584550 33150 33150 33150 33150 0
44 20250401 182900 495584550 33150 33150 33150 33150 0
45 20250401 182800 495584550 33150 33150 33150 33150 0
46 20250401 182700 495584550 33150 33150 33150 33150 0
47 20250401 182600 495584550 33150 33150 33150 33150 0
48 20250401 182500 495584550 33150 33150 33150 33150 0
49 20250401 182400 495584550 33150 33150 33150 33150 0
50 20250401 182300 495584550 33150 33150 33150 33150 0
51 20250401 182200 495584550 33150 33150 33150 33150 0
52 20250401 182100 495584550 33150 33150 33150 33150 0
53 20250401 182000 495584550 33150 33150 33150 33150 0
54 20250401 181900 495584550 33150 33150 33150 33150 0
55 20250401 181800 495584550 33150 33150 33150 33150 0
56 20250401 181700 495584550 33150 33150 33150 33150 0
57 20250401 181600 495584550 33150 33150 33150 33150 0
58 20250401 181500 495584550 33150 33150 33150 33150 0
59 20250401 181400 495584550 33150 33150 33150 33150 0
60 20250401 181300 495584550 33150 33150 33150 33150 0
61 20250401 181200 495584550 33150 33150 33150 33150 0
62 20250401 181100 495584550 33150 33150 33150 33150 1044
63 20250401 181000 495584550 33150 33150 33150 33150 0
64 20250401 180900 495584550 33150 33150 33150 33150 0
65 20250401 180800 495584550 33150 33150 33150 33150 0
66 20250401 180700 495584550 33150 33150 33150 33150 0
67 20250401 180600 495584550 33150 33150 33150 33150 0
68 20250401 180500 495584550 33150 33150 33150 33150 0
69 20250401 180400 495584550 33150 33150 33150 33150 0
70 20250401 180300 495584550 33150 33150 33150 33150 0
71 20250401 180200 495584550 33150 33150 33150 33150 0
72 20250401 180100 495584550 33150 33150 33150 33150 0
73 20250401 180000 495584550 33150 33150 33150 33150 0
74 20250401 175900 495584550 33150 33150 33150 33150 0
75 20250401 175800 495584550 33150 33150 33150 33150 0
76 20250401 175700 495584550 33150 33150 33150 33150 0
77 20250401 175600 495584550 33150 33150 33150 33150 0
78 20250401 175500 495584550 33150 33150 33150 33150 0
79 20250401 175400 495584550 33150 33150 33150 33150 0
80 20250401 175300 495584550 33150 33150 33150 33150 0
81 20250401 175200 495584550 33150 33150 33150 33150 0
82 20250401 175100 495584550 33150 33150 33150 33150 0
83 20250401 175000 495584550 33150 33150 33150 33150 0
84 20250401 174900 495584550 33150 33150 33150 33150 0
85 20250401 174800 495584550 33150 33150 33150 33150 0
86 20250401 174700 495584550 33150 33150 33150 33150 0
87 20250401 174600 495584550 33150 33150 33150 33150 0
88 20250401 174500 495584550 33150 33150 33150 33150 0
89 20250401 174400 495584550 33150 33150 33150 33150 0
90 20250401 174300 495584550 33150 33150 33150 33150 0
91 20250401 174200 495584550 33150 33150 33150 33150 0
92 20250401 174100 495584550 33150 33150 33150 33150 1044
93 20250401 174000 495584550 33150 33150 33150 33150 0
94 20250401 173900 495584550 33150 33150 33150 33150 0
95 20250401 173800 495584550 33150 33150 33150 33150 0
96 20250401 173700 495584550 33150 33150 33150 33150 0
97 20250401 173600 495584550 33150 33150 33150 33150 0
98 20250401 173500 495584550 33150 33150 33150 33150 0
99 20250401 173400 495584550 33150 33150 33150 33150 0
100 20250401 173300 495584550 33150 33150 33150 33150 0
101 20250401 173200 495584550 33150 33150 33150 33150 0
102 20250401 173100 495584550 33150 33150 33150 33150 0
103 20250401 173000 495584550 33150 33150 33150 33150 0
104 20250401 172900 495584550 33150 33150 33150 33150 0
105 20250401 172800 495584550 33150 33150 33150 33150 0
106 20250401 172700 495584550 33150 33150 33150 33150 0
107 20250401 172600 495584550 33150 33150 33150 33150 0
108 20250401 172500 495584550 33150 33150 33150 33150 0
109 20250401 172400 495584550 33150 33150 33150 33150 0
110 20250401 172300 495584550 33150 33150 33150 33150 0
111 20250401 172200 495584550 33150 33150 33150 33150 0
112 20250401 172100 495584550 33150 33150 33150 33150 0
113 20250401 172000 495584550 33150 33150 33150 33150 0
114 20250401 171900 495584550 33150 33150 33150 33150 0
115 20250401 171800 495584550 33150 33150 33150 33150 0
116 20250401 171700 495584550 33150 33150 33150 33150 0
117 20250401 171600 495584550 33150 33150 33150 33150 0
118 20250401 171500 495584550 33150 33150 33150 33150 0
119 20250401 171400 495584550 33150 33150 33150 33150 0
120 20250401 171300 495584550 33150 33150 33150 33150 0
121 20250401 171200 495584550 33150 33150 33150 33150 0
122 20250401 171100 495584550 33150 33150 33150 33150 1044
123 20250401 171000 495584550 33150 33150 33150 33150 0
124 20250401 170900 495584550 33150 33150 33150 33150 0
125 20250401 170800 495584550 33150 33150 33150 33150 0
126 20250401 170700 495584550 33150 33150 33150 33150 0
127 20250401 170600 495584550 33150 33150 33150 33150 0
128 20250401 170500 495584550 33150 33150 33150 33150 0
129 20250401 170400 495584550 33150 33150 33150 33150 0
130 20250401 170300 495584550 33150 33150 33150 33150 0
131 20250401 170200 495584550 33150 33150 33150 33150 0
132 20250401 170100 495584550 33150 33150 33150 33150 0
133 20250401 170000 495584550 33150 33150 33150 33150 0
134 20250401 165900 495584550 33150 33150 33150 33150 0
135 20250401 165800 495584550 33150 33150 33150 33150 0
136 20250401 165700 495584550 33150 33150 33150 33150 0
137 20250401 165600 495584550 33150 33150 33150 33150 0
138 20250401 165500 495584550 33150 33150 33150 33150 0
139 20250401 165400 495584550 33150 33150 33150 33150 0
140 20250401 165300 495584550 33150 33150 33150 33150 0
141 20250401 165200 495584550 33150 33150 33150 33150 0
142 20250401 165100 495584550 33150 33150 33150 33150 0
143 20250401 165000 495584550 33150 33150 33150 33150 0
144 20250401 164900 495584550 33150 33150 33150 33150 0
145 20250401 164800 495584550 33150 33150 33150 33150 0
146 20250401 164700 495584550 33150 33150 33150 33150 0
147 20250401 164600 495584550 33150 33150 33150 33150 0
148 20250401 164500 495584550 33150 33150 33150 33150 0
149 20250401 164400 495584550 33150 33150 33150 33150 0
150 20250401 164300 495584550 33150 33150 33150 33150 0
151 20250401 164200 495584550 33150 33150 33150 33150 0
152 20250401 164100 495584550 33150 33150 33150 33150 1044
153 20250401 164000 495584550 33150 33150 33150 33150 0
154 20250401 163900 495584550 33150 33150 33150 33150 0
155 20250401 163800 495584550 33150 33150 33150 33150 0
156 20250401 163700 495584550 33150 33150 33150 33150 0
157 20250401 163600 495584550 33150 33150 33150 33150 0
158 20250401 163500 495584550 33150 33150 33150 33150 0
159 20250401 163400 495584550 33150 33150 33150 33150 0
160 20250401 163300 495584550 33150 33150 33150 33150 0
161 20250401 163200 495584550 33150 33150 33150 33150 0
162 20250401 163100 495584550 33150 33150 33150 33150 0
163 20250401 163000 495584550 33150 33150 33150 33150 0
164 20250401 162900 495584550 33150 33150 33150 33150 0
165 20250401 162800 495584550 33150 33150 33150 33150 0
166 20250401 162700 495584550 33150 33150 33150 33150 0
167 20250401 162600 495584550 33150 33150 33150 33150 0
168 20250401 162500 495584550 33150 33150 33150 33150 0
169 20250401 162400 495584550 33150 33150 33150 33150 0
170 20250401 162300 495584550 33150 33150 33150 33150 0
171 20250401 162200 495584550 33150 33150 33150 33150 0
172 20250401 162100 495584550 33150 33150 33150 33150 0
173 20250401 162000 495584550 33150 33150 33150 33150 0
174 20250401 161900 495584550 33150 33150 33150 33150 0
175 20250401 161800 495584550 33150 33150 33150 33150 0
176 20250401 161700 495584550 33150 33150 33150 33150 0
177 20250401 161600 495584550 33150 33150 33150 33150 0
178 20250401 161500 495584550 33150 33150 33150 33150 0
179 20250401 161400 495584550 33150 33150 33150 33150 0
180 20250401 161300 495584550 33150 33150 33150 33150 0
181 20250401 161200 495584550 33150 33150 33150 33150 0
182 20250401 161100 495584550 33150 33150 33150 33150 1044
183 20250401 161000 495584550 33150 33150 33150 33150 0
184 20250401 160900 495584550 33150 33150 33150 33150 0
185 20250401 160800 495584550 33150 33150 33150 33150 0
186 20250401 160700 495584550 33150 33150 33150 33150 0
187 20250401 160600 495584550 33150 33150 33150 33150 0
188 20250401 160500 495584550 33150 33150 33150 33150 0
189 20250401 160400 495584550 33150 33150 33150 33150 0
190 20250401 160300 495584550 33150 33150 33150 33150 0
191 20250401 160200 495584550 33150 33150 33150 33150 0
192 20250401 160100 495584550 33150 33150 33150 33150 0
193 20250401 160000 495584550 33150 33150 33150 33150 0
194 20250401 155900 495584550 33150 33150 33150 33150 0
195 20250401 155800 495584550 33150 33150 33150 33150 0
196 20250401 155700 495584550 33150 33150 33150 33150 0
197 20250401 155600 495584550 33150 33150 33150 33150 0
198 20250401 155500 495584550 33150 33150 33150 33150 0
199 20250401 155400 495584550 33150 33150 33150 33150 0
200 20250401 155300 495584550 33150 33150 33150 33150 0
201 20250401 155200 495584550 33150 33150 33150 33150 0
202 20250401 155100 495584550 33150 33150 33150 33150 0
203 20250401 155000 495584550 33150 33150 33150 33150 0
204 20250401 154900 495584550 33150 33150 33150 33150 0
205 20250401 154800 495584550 33150 33150 33150 33150 0
206 20250401 154700 495584550 33150 33150 33150 33150 0
207 20250401 154600 495584550 33150 33150 33150 33150 0
208 20250401 154500 495584550 33150 33150 33150 33150 0
209 20250401 154400 495584550 33150 33150 33150 33150 0
210 20250401 154300 495584550 33150 33150 33150 33150 0
211 20250401 154200 495584550 33150 33150 33150 33150 0
212 20250401 154100 495584550 33150 33150 33150 33150 1044
213 20250401 154000 495584550 33150 33150 33150 33150 0
214 20250401 153900 495584550 33150 33150 33150 33150 0
215 20250401 153800 495584550 33150 33150 33150 33150 0
216 20250401 153700 495584550 33150 33150 33150 33150 0
217 20250401 153600 495584550 33150 33150 33150 33150 0
218 20250401 153500 495584550 33150 33150 33150 33150 0
219 20250401 153400 495584550 33150 33150 33150 33150 0
220 20250401 153300 495584550 33150 33150 33150 33150 0
221 20250401 153200 495584550 33150 33150 33150 33150 0
222 20250401 153100 495584550 33150 33150 33150 33150 0
223 20250401 153000 495584550 33150 33150 33150 33150 1044
224 20250401 152900 460975950 32800 32800 32800 32800 0
225 20250401 152800 460975950 32800 32800 32800 32800 0
226 20250401 152700 460975950 32800 32800 32800 32800 0
227 20250401 152600 460975950 32800 32800 32800 32800 0
228 20250401 152500 460975950 32800 32800 32800 32800 0
229 20250401 152400 460975950 32800 32800 32800 32800 0
230 20250401 152300 460975950 32800 32800 32800 32800 0
231 20250401 152200 460975950 32800 32800 32800 32800 0
232 20250401 152100 460975950 32800 32800 32800 32800 0
233 20250401 152000 460975950 32800 32800 32800 32800 0
234 20250401 151900 460975950 32800 32800 32850 32800 10
235 20250401 151800 460647600 32900 32900 32900 32900 0
236 20250401 151700 460647600 32900 32700 32900 32700 87
237 20250401 151600 457800950 32700 32750 32750 32700 104
238 20250401 151500 454395050 32750 32750 32850 32750 57
239 20250401 151400 452523300 32800 32750 32800 32750 2
240 20250401 151300 452457750 32750 32800 32800 32750 119
241 20250401 151200 448555250 32750 32800 32800 32750 34
242 20250401 151100 447440350 32850 32850 32850 32850 0
243 20250401 151000 447440350 32850 32750 32850 32750 99
244 20250401 150900 444197950 32750 32850 32900 32750 219
245 20250401 150800 437010050 32800 32750 32800 32750 5
246 20250401 150700 436846250 32750 32850 32850 32750 18
247 20250401 150600 436256150 32800 32750 32800 32750 78
248 20250401 150500 433697900 32750 32750 32750 32750 1
249 20250401 150400 433665150 32750 32850 32850 32750 257
250 20250401 150300 425233450 32800 32800 32800 32800 3
251 20250401 150200 425135050 32850 32900 32900 32850 125
252 20250401 150100 421028400 32900 33025 33025 32900 545
253 20250401 150000 403062625 33000 33100 33100 33000 143
254 20250401 145900 398343425 33100 32850 33100 32850 451
255 20250401 145800 383471175 32850 32900 32900 32850 126
256 20250401 145700 379327025 33000 32950 33000 32950 18
257 20250401 145600 378733075 32900 33000 33000 32900 4
258 20250401 145500 378601325 32950 32900 32950 32900 17
259 20250401 145400 378041925 32900 32950 32950 32900 2
260 20250401 145300 377976075 32900 32850 32900 32850 36
261 20250401 145200 376791775 32850 32900 32900 32850 33
262 20250401 145100 375706175 32900 32900 32900 32900 114
263 20250401 145000 371955575 32900 32950 33050 32900 28
264 20250401 144900 371030575 32900 32900 32950 32900 118
265 20250401 144800 367148325 32800 32850 32850 32800 2
266 20250401 144700 367082675 32850 32850 32875 32850 97
267 20250401 144600 363894125 32850 32850 32850 32850 7
268 20250401 144500 363664175 32850 32850 32850 32850 3
269 20250401 144400 363565625 32850 32800 32850 32800 28
270 20250401 144300 362645975 32700 32850 32850 32700 78
271 20250401 144200 360084675 32900 32850 32900 32850 30
272 20250401 144100 359098275 32850 32900 32900 32850 38
273 20250401 144000 357849025 32875 32875 32875 32875 1
274 20250401 143900 357816150 32875 32800 32875 32775 183
275 20250401 143800 351812925 32750 32700 32750 32700 18
276 20250401 143700 351223475 32700 32700 32700 32700 1
277 20250401 143600 351190775 32750 32750 32750 32700 33
278 20250401 143500 350110175 32750 32750 32750 32750 3
279 20250401 143400 350011925 32800 32800 32850 32750 153
280 20250401 143300 344999075 32800 32800 32800 32800 5
281 20250401 143200 344835075 32800 32800 32800 32800 4
282 20250401 143100 344703875 32850 32800 32850 32800 9
283 20250401 143000 344408625 32800 32800 32800 32800 52
284 20250401 142900 342703025 32800 32800 32800 32800 3
285 20250401 142800 342604625 32800 32800 32850 32800 7
286 20250401 142700 342374975 32800 32800 32800 32800 6
287 20250401 142600 342178175 32800 32800 32800 32800 5
288 20250401 142500 342014175 32850 32850 32850 32850 7
289 20250401 142400 341784225 32800 32800 32800 32800 5
290 20250401 142300 341620225 32850 32850 32850 32850 131
291 20250401 142200 337316875 32800 32800 32850 32800 47
292 20250401 142100 335775225 32850 32800 32850 32800 5
293 20250401 142000 335611175 32800 32850 32850 32800 17
294 20250401 141900 335052825 32800 32800 32900 32800 40
295 20250401 141800 333738675 32850 32950 32950 32850 490
296 20250401 141700 317606775 32950 32900 32950 32900 9
297 20250401 141600 317310325 32900 32950 32950 32900 11
298 20250401 141500 316948375 32950 33000 33000 32950 23
299 20250401 141400 316190250 32950 32950 32950 32950 34
300 20250401 141300 315069950 32950 33000 33000 32950 4
301 20250401 141200 314938100 32950 33000 33000 32950 48
302 20250401 141100 313354450 32950 32950 32950 32950 4
303 20250401 141000 313222650 32950 32950 32950 32950 1
304 20250401 140900 313189700 33000 32950 33050 32950 31
305 20250401 140800 312165750 33000 33000 33050 33000 59
306 20250401 140700 310215900 32950 32950 32950 32900 512
307 20250401 140600 293370100 32900 32900 32950 32900 12
308 20250401 140500 292974900 32900 32900 32900 32900 6
309 20250401 140400 292777500 32900 32900 32900 32900 3
310 20250401 140300 292678800 32950 32900 32950 32900 4
311 20250401 140200 292547150 32900 32900 32900 32900 5
312 20250401 140100 292382650 32900 32900 32900 32900 1
313 20250401 140000 292349750 32950 32900 32950 32900 9
314 20250401 135900 292053550 32900 32900 32900 32900 1
315 20250401 135800 292020650 32900 32950 32950 32900 11
316 20250401 135700 291658350 32900 32900 32950 32900 5
317 20250401 135600 291493750 32850 32900 32900 32850 3
318 20250401 135500 291395150 32850 32950 32950 32850 40
319 20250401 135400 290078750 32950 32950 32950 32900 125
320 20250401 135300 285960450 32900 32900 32900 32900 37
321 20250401 135200 284743150 32900 32900 32900 32900 16
322 20250401 135100 284216750 32900 32850 32900 32850 62
323 20250401 135000 282177050 32800 32800 32850 32800 6
324 20250401 134900 281980200 32800 32800 32800 32800 3
325 20250401 134800 281881800 32800 32800 32800 32800 3
326 20250401 134700 281783400 32850 32850 32850 32850 2
327 20250401 134600 281717700 32800 32800 32800 32800 7
328 20250401 134500 281488100 32800 32800 32800 32800 5
329 20250401 134400 281324100 32850 32800 32850 32800 6
330 20250401 134300 281127200 32800 32800 32800 32800 4
331 20250401 134200 280996000 32800 32800 32850 32800 3
332 20250401 134100 280897550 32850 32800 32850 32800 5
333 20250401 134000 280733500 32800 32800 32800 32800 2
334 20250401 133900 280667900 32800 32800 32800 32800 6
335 20250401 133800 280471100 32800 32800 32850 32800 6
336 20250401 133700 280274250 32800 32800 32800 32800 5
337 20250401 133600 280110250 32800 32800 32800 32800 6
338 20250401 133500 279913450 32750 32800 32800 32750 8
339 20250401 133400 279651300 32750 32750 32750 32750 3
340 20250401 133300 279553050 32800 32800 32800 32800 10
341 20250401 133200 279225050 32800 32800 32850 32800 3
342 20250401 133100 279126600 32800 32800 32800 32800 7
343 20250401 133000 278897000 32800 32800 32800 32800 6
344 20250401 132900 278700200 32800 32800 32800 32750 22
345 20250401 132800 277978750 32750 32750 32750 32750 5
346 20250401 132700 277815000 32750 32750 32750 32750 12
347 20250401 132600 277422000 32750 32800 32800 32750 6
348 20250401 132500 277225450 32750 32750 32750 32750 2
349 20250401 132400 277159950 32750 32750 32750 32750 6
350 20250401 132300 276963450 32800 32800 32800 32800 0
351 20250401 132200 276963450 32800 32725 32800 32725 12
352 20250401 132100 276570375 32700 32700 32700 32700 1
353 20250401 132000 276537675 32700 32700 32700 32700 5
354 20250401 131900 276374175 32750 32700 32750 32700 21
355 20250401 131800 275687425 32700 32700 32700 32700 2
356 20250401 131700 275622025 32750 32750 32750 32750 22
357 20250401 131600 274901525 32700 32700 32750 32700 34
358 20250401 131500 273788125 32750 32750 32750 32750 3
359 20250401 131400 273689875 32700 32700 32700 32700 3
360 20250401 131300 273591775 32750 32750 32750 32700 3
361 20250401 131200 273493575 32700 32700 32750 32700 33
362 20250401 131100 272413075 32700 32750 32750 32700 3
363 20250401 131000 272314925 32750 32700 32750 32700 72
364 20250401 130900 269957025 32700 32650 32700 32650 31
365 20250401 130800 268943575 32700 32700 32700 32700 27
366 20250401 130700 268060675 32700 32800 32850 32700 305
367 20250401 130600 258064575 32800 32800 32800 32800 0
368 20250401 130500 258064575 32800 32800 32800 32800 237
369 20250401 130400 250290975 32800 32850 32850 32800 26
370 20250401 130300 249437025 32850 32800 32850 32800 50
371 20250401 130200 247796775 32900 32850 32900 32850 3
372 20250401 130100 247698125 32800 32900 32900 32800 22
373 20250401 130000 246974825 32850 32900 32900 32800 129
374 20250401 125900 242742125 32850 32800 32850 32800 2
375 20250401 125800 242676475 32850 32800 32850 32800 7
376 20250401 125700 242446575 32850 32850 32850 32800 81
377 20250401 125600 239785875 32850 32850 32850 32850 2
378 20250401 125500 239720175 32850 32850 32900 32850 16
379 20250401 125400 239193975 32850 32850 32900 32850 35
380 20250401 125300 238044125 32850 32850 32850 32850 0
381 20250401 125200 238044125 32850 32900 32900 32850 24
382 20250401 125100 237255625 32900 32850 32900 32850 5
383 20250401 125000 237091175 32850 32800 32850 32800 3
384 20250401 124900 236992725 32800 32850 32850 32800 49
385 20250401 124800 235383975 32850 32800 32850 32800 4
386 20250401 124700 235252725 32800 32800 32800 32800 1
387 20250401 124600 235219925 32850 32900 32900 32800 33
388 20250401 124500 234136025 32900 32900 32900 32900 7
389 20250401 124400 233905725 32800 32800 32800 32800 1
390 20250401 124300 233872925 32850 32850 32850 32800 29
391 20250401 124200 232921625 32800 32850 32850 32800 6
392 20250401 124100 232724575 32800 32900 32900 32800 30
393 20250401 124000 231739075 32850 32850 32900 32850 4
394 20250401 123900 231607625 32850 32850 32850 32850 1
395 20250401 123800 231574775 32800 32800 32800 32800 33
396 20250401 123700 230492375 32850 32850 32850 32850 2
397 20250401 123600 230426675 32850 32850 32850 32850 1
398 20250401 123500 230393825 32850 32850 32850 32850 31
399 20250401 123400 229375475 32850 32850 32850 32850 2
400 20250401 123300 229309775 32850 32850 32850 32800 30
401 20250401 123200 228324375 32850 32850 32850 32850 3
402 20250401 123100 228225825 32850 32900 32900 32850 9
403 20250401 123000 227929975 32850 32850 32850 32850 27
404 20250401 122900 227043025 32850 32900 32900 32850 9
405 20250401 122800 226747175 32900 32900 32900 32900 1
406 20250401 122700 226714275 32850 32850 32850 32850 31
407 20250401 122600 225695925 32850 32850 32850 32850 3
408 20250401 122500 225597375 32800 32850 32900 32800 45
409 20250401 122400 224117525 32850 32900 32900 32850 21
410 20250401 122300 223427575 32900 32800 32900 32800 75
411 20250401 122200 220966775 32800 32800 32800 32800 1
412 20250401 122100 220933975 32900 32900 32900 32800 26
413 20250401 122000 220078875 32800 32800 32900 32800 9
414 20250401 121900 219783325 32900 32800 32900 32800 32
415 20250401 121800 218733325 32850 32800 32850 32800 3
416 20250401 121700 218634875 32800 32800 32800 32800 3
417 20250401 121600 218536475 32850 32800 32850 32800 38
418 20250401 121500 217289725 32800 32800 32800 32800 1
419 20250401 121400 217256925 32850 32800 32900 32800 6
420 20250401 121300 217059775 32850 32800 32850 32800 28
421 20250401 121200 216141325 32850 32800 32850 32800 8
422 20250401 121100 215878825 32900 32800 32900 32750 13
423 20250401 121000 215451825 32700 32700 32700 32700 1
424 20250401 120900 215419125 32750 32750 32750 32750 0
425 20250401 120800 215419125 32750 32750 32750 32700 33
426 20250401 120700 214338525 32750 32800 32800 32750 2
427 20250401 120600 214272975 32750 32700 32800 32700 23
428 20250401 120500 213519725 32700 32700 32750 32700 36
429 20250401 120400 212342175 32700 32700 32750 32700 6
430 20250401 120300 212145925 32700 32700 32700 32700 1
431 20250401 120200 212113225 32700 32700 32750 32700 16
432 20250401 120100 211589475 32750 32700 32750 32700 5
433 20250401 120000 211425875 32700 32700 32700 32700 27
434 20250401 115900 210542975 32700 32700 32700 32700 5
435 20250401 115800 210379475 32700 32750 32750 32700 2
436 20250401 115700 210314025 32700 32700 32700 32700 33
437 20250401 115600 209234925 32750 32750 32750 32750 7
438 20250401 115500 209005675 32700 32750 32750 32700 21
439 20250401 115400 208318025 32700 32750 32750 32700 7
440 20250401 115300 208088825 32800 32750 32800 32700 34
441 20250401 115200 206974575 32750 32750 32750 32700 29
442 20250401 115100 206026125 32700 32700 32700 32700 4
443 20250401 115000 205895325 32700 32700 32700 32700 2
444 20250401 114900 205829925 32750 32800 32800 32750 2
445 20250401 114800 205764375 32750 32750 32750 32750 2
446 20250401 114700 205698875 32750 32750 32750 32750 2
447 20250401 114600 205633375 32750 32700 32750 32700 28
448 20250401 114500 204717675 32750 32750 32750 32750 5
449 20250401 114400 204553925 32750 32700 32750 32700 28
450 20250401 114300 203637025 32850 32800 32850 32700 12
451 20250401 114200 203243075 32750 32700 32750 32700 5
452 20250401 114100 203079475 32750 32750 32750 32700 28
453 20250401 114000 202162525 32800 32800 32800 32750 7
454 20250401 113900 201933025 32750 32750 32750 32700 33
455 20250401 113800 200852425 32700 32800 32800 32700 20
456 20250401 113700 200196725 32750 32750 32750 32750 1
457 20250401 113600 200163975 32750 32750 32750 32700 30
458 20250401 113500 199181575 32750 32800 32800 32750 4
459 20250401 113400 199050525 32750 32750 32750 32750 6
460 20250401 113300 198854025 32750 32800 32800 32750 29
461 20250401 113200 197904225 32750 32750 32750 32750 4
462 20250401 113100 197773225 32750 32750 32750 32750 1
463 20250401 113000 197740475 32750 32850 32850 32750 8
464 20250401 112900 197478225 32800 32800 32800 32800 0
465 20250401 112800 197478225 32800 32850 32850 32800 4
466 20250401 112700 197346975 32850 32800 32850 32800 28
467 20250401 112600 196427375 32850 32850 32850 32850 2
468 20250401 112500 196361675 32800 32750 32800 32750 30
469 20250401 112400 195377825 32800 32800 32800 32800 1
470 20250401 112300 195345025 32800 32800 32800 32750 9
471 20250401 112200 195050075 32800 32800 32800 32800 0
472 20250401 112100 195050075 32800 32750 32800 32700 21
473 20250401 112000 194361425 32800 32750 32800 32750 53
474 20250401 111900 192625275 32750 32800 32800 32750 4
475 20250401 111800 192494225 32750 32750 32750 32750 0
476 20250401 111700 192494225 32750 33000 33000 32750 32
477 20250401 111600 191440225 33000 32750 33000 32700 803
478 20250401 111500 165159625 32700 32750 32750 32700 5
479 20250401 111400 164996075 32700 32650 32700 32650 31
480 20250401 111300 163982525 32700 32700 32700 32700 2
481 20250401 111200 163917125 32700 32650 32700 32650 2
482 20250401 111100 163851775 32650 32700 32700 32650 31
483 20250401 111000 162839375 32650 32650 32650 32650 5
484 20250401 110900 162676125 32650 32700 32700 32650 25
485 20250401 110800 161858675 32750 32650 32750 32650 5
486 20250401 110700 161695275 32700 32700 32750 32700 5
487 20250401 110600 161531625 32700 32750 32750 32700 30
488 20250401 110500 160550575 32750 32750 32750 32700 5
489 20250401 110400 160386925 32750 32700 32750 32650 10
490 20250401 110300 160059925 32750 32750 32750 32750 14
491 20250401 110200 159601425 32700 32800 32800 32700 2
492 20250401 110100 159535925 32700 32800 32800 32700 61
493 20250401 110000 157538125 32800 32800 32800 32750 10
494 20250401 105900 157210325 32800 32750 32800 32750 3
495 20250401 105800 157111975 32650 32650 32750 32650 38
496 20250401 105700 155870725 32650 32650 32650 32650 0
497 20250401 105600 155870725 32650 32700 32700 32650 505
498 20250401 105500 139357425 32750 32700 32750 32700 23
499 20250401 105400 138604225 32700 32750 32750 32700 4
500 20250401 105300 138473375 32750 32700 32750 32700 30
501 20250401 105200 137492325 32750 32700 32750 32700 29
502 20250401 105100 136542625 32750 32750 32750 32750 4
503 20250401 105000 136411625 32800 32800 32800 32800 10
504 20250401 104900 136083625 32850 32800 32850 32800 4
505 20250401 104800 135952375 32900 32950 32950 32900 18
506 20250401 104700 135359375 32800 32800 32950 32800 23
507 20250401 104600 134603775 32950 32900 32950 32900 37
508 20250401 104500 133384675 32750 32850 32900 32750 18
509 20250401 104400 132793125 32800 32800 32800 32800 3
510 20250401 104300 132694725 32750 32850 32850 32750 2
511 20250401 104200 132629125 32750 32700 32750 32700 4
512 20250401 104100 132498225 32700 32750 32800 32700 13
513 20250401 104000 132072725 32700 32750 32750 32700 50
514 20250401 103900 130436825 32750 32700 32750 32700 53
515 20250401 103800 128703625 32700 32700 32700 32700 21
516 20250401 103700 128016925 32700 32800 32800 32700 4
517 20250401 103600 127886025 32750 32700 32750 32700 3
518 20250401 103500 127787875 32700 32700 32700 32700 2
519 20250401 103400 127722475 32750 32750 32750 32750 3
520 20250401 103300 127624225 32750 32700 32750 32700 3
521 20250401 103200 127526075 32700 32700 32700 32700 0
522 20250401 103100 127526075 32700 32700 32700 32700 1
523 20250401 103000 127493375 32750 32750 32750 32700 72
524 20250401 102900 125137825 32750 32700 32750 32700 2
525 20250401 102800 125072375 32700 32750 32750 32700 20
526 20250401 102700 124417425 32700 32700 32700 32700 0
527 20250401 102600 124417425 32700 32750 32750 32700 2
528 20250401 102500 124351975 32750 32750 32750 32750 0
529 20250401 102400 124351975 32750 32750 32750 32750 1
530 20250401 102300 124319225 32750 32750 32750 32750 0
531 20250401 102200 124319225 32750 32750 32750 32750 0
532 20250401 102100 124319225 32750 32750 32750 32750 1
533 20250401 102000 124286475 32800 32800 32800 32800 0
534 20250401 101900 124286475 32800 32800 32800 32800 7
535 20250401 101800 124056875 32800 32800 32800 32800 0
536 20250401 101700 124056875 32800 32800 32800 32800 0
537 20250401 101600 124056875 32800 32800 32800 32800 0
538 20250401 101500 124056875 32800 32850 32850 32800 35
539 20250401 101400 122907175 32900 32900 32900 32900 1
540 20250401 101300 122874275 32850 32850 32850 32850 5
541 20250401 101200 122710025 32800 32800 32800 32800 1
542 20250401 101100 122677225 32750 32750 32750 32750 236
543 20250401 101000 114948225 32650 32650 32650 32650 0
544 20250401 100900 114948225 32650 32650 32650 32650 191
545 20250401 100800 108712075 32500 32500 32500 32500 0
546 20250401 100700 108712075 32500 32500 32500 32500 0
547 20250401 100600 108712075 32500 32500 32500 32500 9
548 20250401 100500 108419575 32500 32500 32500 32500 31
549 20250401 100400 107412075 32300 32300 32300 32300 0
550 20250401 100300 107412075 32300 32300 32300 32300 0
551 20250401 100200 107412075 32300 32400 32400 32300 18
552 20250401 100100 106830175 32400 32500 32500 32400 81
553 20250401 100000 104198375 32500 32500 32500 32500 6
554 20250401 095900 104003375 32550 32500 32550 32500 45
555 20250401 095800 102540825 32500 32500 32500 32500 1
556 20250401 095700 102508325 32550 32550 32550 32550 0
557 20250401 095600 102508325 32550 32550 32550 32550 19
558 20250401 095500 101889875 32550 32550 32550 32550 25
559 20250401 095400 101076125 32450 32450 32450 32450 0
560 20250401 095300 101076125 32450 32450 32450 32450 8
561 20250401 095200 100816525 32400 32400 32400 32400 8
562 20250401 095100 100557325 32350 32400 32400 32350 16
563 20250401 095000 100039325 32350 32400 32450 32350 24
564 20250401 094900 99261725 32550 32550 32550 32550 0
565 20250401 094800 99261725 32550 32550 32550 32550 0
566 20250401 094700 99261725 32550 32550 32550 32550 1
567 20250401 094600 99229175 32450 32350 32450 32050 303
568 20250401 094500 89453775 32500 32500 32500 32500 21
569 20250401 094400 88771275 32600 32600 32600 32600 0
570 20250401 094300 88771275 32600 32600 32600 32600 0
571 20250401 094200 88771275 32600 32600 32600 32600 0
572 20250401 094100 88771275 32600 32600 32600 32600 0
573 20250401 094000 88771275 32600 32600 32600 32600 3
574 20250401 093900 88673475 32450 32450 32450 32450 0
575 20250401 093800 88673475 32450 32450 32450 32450 0
576 20250401 093700 88673475 32450 32300 32450 32300 198
577 20250401 093600 82277925 32300 32300 32300 32300 5
578 20250401 093500 82116425 32300 32300 32300 32300 1
579 20250401 093400 82084125 32300 32350 32350 32300 7
580 20250401 093300 81857775 32600 32400 32600 32350 28
581 20250401 093200 80950025 32450 32500 32500 32450 24
582 20250401 093100 80170925 32500 32500 32500 32500 33
583 20250401 093000 79098425 32500 32800 32800 32500 56
584 20250401 092900 77269725 32700 32800 32800 32700 80
585 20250401 092800 74652025 32750 32850 32850 32750 200
586 20250401 092700 68098425 32800 32800 32800 32800 10
587 20250401 092600 67770425 32800 32850 32850 32800 9
588 20250401 092500 67475175 32950 32950 32950 32950 8
589 20250401 092400 67211575 33000 33000 33000 33000 2
590 20250401 092300 67145575 33000 33075 33075 33000 39
591 20250401 092200 65856700 33050 33200 33200 33050 44
592 20250401 092100 64400450 33200 33200 33200 33200 2
593 20250401 092000 64334050 33150 33000 33150 33000 36
594 20250401 091900 63140800 33050 33100 33100 33050 25
595 20250401 091800 62314500 33100 33100 33100 33100 7
596 20250401 091700 62082800 33150 33150 33150 33150 1
597 20250401 091600 62049650 33150 33200 33300 33100 204
598 20250401 091500 55261750 33300 33300 33300 33300 0
599 20250401 091400 55261750 33300 33150 33300 33150 12
600 20250401 091300 54863650 33050 33050 33050 33050 0
601 20250401 091200 54863650 33050 33050 33050 33050 0
602 20250401 091100 54863650 33050 33300 33300 33050 18
603 20250401 091000 54265750 33200 33200 33200 33200 310
604 20250401 090900 43973750 33200 33100 33200 33100 11
605 20250401 090800 43609050 33200 33150 33200 33100 80
606 20250401 090700 40957450 33150 33150 33150 33150 33
607 20250401 090600 39863500 33100 33100 33150 33100 64
608 20250401 090500 37744900 33100 33100 33100 33100 4
609 20250401 090400 37612500 33100 33100 33100 33050 62
610 20250401 090300 35561350 33000 32950 33000 32850 196
611 20250401 090200 29106350 33100 32950 33150 32950 63
612 20250401 090100 27021850 33100 33000 33150 32850 286
613 20250401 090000 17585200 33000 32750 33000 32750 534

1
014820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,73165,28991282,2516876000,997300100800,0.25
20250327,70842,28991282,2529059400,1034988767400,0.24
20250326,70193,28991282,2565554150,1059631357100,0.24
20250325,70083,28991282,2526492150,1045135716100,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 73165 28991282 2516876000 997300100800 0.25
3 20250327 70842 28991282 2529059400 1034988767400 0.24
4 20250326 70193 28991282 2565554150 1059631357100 0.24
5 20250325 70083 28991282 2526492150 1045135716100 0.24