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

622
025000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,549021775,42850,42850,42850,42850,53
20250401,191900,549021775,42850,42850,42850,42850,0
20250401,191800,549021775,42850,42850,42850,42850,0
20250401,191700,549021775,42850,42850,42850,42850,0
20250401,191600,549021775,42850,42850,42850,42850,0
20250401,191500,549021775,42850,42850,42850,42850,0
20250401,191400,549021775,42850,42850,42850,42850,0
20250401,191300,549021775,42850,42850,42850,42850,0
20250401,191200,549021775,42850,42850,42850,42850,0
20250401,191100,549021775,42850,42850,42850,42850,0
20250401,191000,549021775,42850,42850,42850,42850,0
20250401,190900,549021775,42850,42850,42850,42850,0
20250401,190800,549021775,42850,42850,42850,42850,0
20250401,190700,549021775,42850,42850,42850,42850,0
20250401,190600,549021775,42850,42850,42850,42850,0
20250401,190500,549021775,42850,42850,42850,42850,0
20250401,190400,549021775,42850,42850,42850,42850,0
20250401,190300,549021775,42850,42850,42850,42850,0
20250401,190200,549021775,42850,42850,42850,42850,0
20250401,190100,549021775,42850,42850,42850,42850,0
20250401,190000,549021775,42850,42850,42850,42850,0
20250401,185900,549021775,42850,42850,42850,42850,0
20250401,185800,549021775,42850,42850,42850,42850,0
20250401,185700,549021775,42850,42850,42850,42850,0
20250401,185600,549021775,42850,42850,42850,42850,0
20250401,185500,549021775,42850,42850,42850,42850,0
20250401,185400,549021775,42850,42850,42850,42850,0
20250401,185300,549021775,42850,42850,42850,42850,0
20250401,185200,549021775,42850,42850,42850,42850,0
20250401,185100,549021775,42850,42850,42850,42850,0
20250401,185000,549021775,42850,42850,42850,42850,53
20250401,184900,549021775,42850,42850,42850,42850,0
20250401,184800,549021775,42850,42850,42850,42850,0
20250401,184700,549021775,42850,42850,42850,42850,0
20250401,184600,549021775,42850,42850,42850,42850,0
20250401,184500,549021775,42850,42850,42850,42850,0
20250401,184400,549021775,42850,42850,42850,42850,0
20250401,184300,549021775,42850,42850,42850,42850,0
20250401,184200,549021775,42850,42850,42850,42850,0
20250401,184100,549021775,42850,42850,42850,42850,0
20250401,184000,549021775,42850,42850,42850,42850,0
20250401,183900,549021775,42850,42850,42850,42850,0
20250401,183800,549021775,42850,42850,42850,42850,0
20250401,183700,549021775,42850,42850,42850,42850,0
20250401,183600,549021775,42850,42850,42850,42850,0
20250401,183500,549021775,42850,42850,42850,42850,0
20250401,183400,549021775,42850,42850,42850,42850,0
20250401,183300,549021775,42850,42850,42850,42850,0
20250401,183200,549021775,42850,42850,42850,42850,0
20250401,183100,549021775,42850,42850,42850,42850,0
20250401,183000,549021775,42850,42850,42850,42850,0
20250401,182900,549021775,42850,42850,42850,42850,0
20250401,182800,549021775,42850,42850,42850,42850,0
20250401,182700,549021775,42850,42850,42850,42850,0
20250401,182600,549021775,42850,42850,42850,42850,0
20250401,182500,549021775,42850,42850,42850,42850,0
20250401,182400,549021775,42850,42850,42850,42850,0
20250401,182300,549021775,42850,42850,42850,42850,0
20250401,182200,549021775,42850,42850,42850,42850,0
20250401,182100,549021775,42850,42850,42850,42850,0
20250401,182000,549021775,42850,42850,42850,42850,53
20250401,181900,549021775,42850,42850,42850,42850,0
20250401,181800,549021775,42850,42850,42850,42850,0
20250401,181700,549021775,42850,42850,42850,42850,0
20250401,181600,549021775,42850,42850,42850,42850,0
20250401,181500,549021775,42850,42850,42850,42850,0
20250401,181400,549021775,42850,42850,42850,42850,0
20250401,181300,549021775,42850,42850,42850,42850,0
20250401,181200,549021775,42850,42850,42850,42850,0
20250401,181100,549021775,42850,42850,42850,42850,0
20250401,181000,549021775,42850,42850,42850,42850,0
20250401,180900,549021775,42850,42850,42850,42850,0
20250401,180800,549021775,42850,42850,42850,42850,0
20250401,180700,549021775,42850,42850,42850,42850,0
20250401,180600,549021775,42850,42850,42850,42850,0
20250401,180500,549021775,42850,42850,42850,42850,0
20250401,180400,549021775,42850,42850,42850,42850,0
20250401,180300,549021775,42850,42850,42850,42850,0
20250401,180200,549021775,42850,42850,42850,42850,0
20250401,180100,549021775,42850,42850,42850,42850,0
20250401,180000,549021775,42850,42850,42850,42850,0
20250401,175900,549021775,42850,42850,42850,42850,0
20250401,175800,549021775,42850,42850,42850,42850,0
20250401,175700,549021775,42850,42850,42850,42850,0
20250401,175600,549021775,42850,42850,42850,42850,0
20250401,175500,549021775,42850,42850,42850,42850,0
20250401,175400,549021775,42850,42850,42850,42850,0
20250401,175300,549021775,42850,42850,42850,42850,0
20250401,175200,549021775,42850,42850,42850,42850,0
20250401,175100,549021775,42850,42850,42850,42850,0
20250401,175000,549021775,42850,42850,42850,42850,53
20250401,174900,549021775,42850,42850,42850,42850,0
20250401,174800,549021775,42850,42850,42850,42850,0
20250401,174700,549021775,42850,42850,42850,42850,0
20250401,174600,549021775,42850,42850,42850,42850,0
20250401,174500,549021775,42850,42850,42850,42850,0
20250401,174400,549021775,42850,42850,42850,42850,0
20250401,174300,549021775,42850,42850,42850,42850,0
20250401,174200,549021775,42850,42850,42850,42850,0
20250401,174100,549021775,42850,42850,42850,42850,0
20250401,174000,549021775,42850,42850,42850,42850,0
20250401,173900,549021775,42850,42850,42850,42850,0
20250401,173800,549021775,42850,42850,42850,42850,0
20250401,173700,549021775,42850,42850,42850,42850,0
20250401,173600,549021775,42850,42850,42850,42850,0
20250401,173500,549021775,42850,42850,42850,42850,0
20250401,173400,549021775,42850,42850,42850,42850,0
20250401,173300,549021775,42850,42850,42850,42850,0
20250401,173200,549021775,42850,42850,42850,42850,0
20250401,173100,549021775,42850,42850,42850,42850,0
20250401,173000,549021775,42850,42850,42850,42850,0
20250401,172900,549021775,42850,42850,42850,42850,0
20250401,172800,549021775,42850,42850,42850,42850,0
20250401,172700,549021775,42850,42850,42850,42850,0
20250401,172600,549021775,42850,42850,42850,42850,0
20250401,172500,549021775,42850,42850,42850,42850,0
20250401,172400,549021775,42850,42850,42850,42850,0
20250401,172300,549021775,42850,42850,42850,42850,0
20250401,172200,549021775,42850,42850,42850,42850,0
20250401,172100,549021775,42850,42850,42850,42850,0
20250401,172000,549021775,42850,42850,42850,42850,53
20250401,171900,549021775,42850,42850,42850,42850,0
20250401,171800,549021775,42850,42850,42850,42850,0
20250401,171700,549021775,42850,42850,42850,42850,0
20250401,171600,549021775,42850,42850,42850,42850,0
20250401,171500,549021775,42850,42850,42850,42850,0
20250401,171400,549021775,42850,42850,42850,42850,0
20250401,171300,549021775,42850,42850,42850,42850,0
20250401,171200,549021775,42850,42850,42850,42850,0
20250401,171100,549021775,42850,42850,42850,42850,0
20250401,171000,549021775,42850,42850,42850,42850,0
20250401,170900,549021775,42850,42850,42850,42850,0
20250401,170800,549021775,42850,42850,42850,42850,0
20250401,170700,549021775,42850,42850,42850,42850,0
20250401,170600,549021775,42850,42850,42850,42850,0
20250401,170500,549021775,42850,42850,42850,42850,0
20250401,170400,549021775,42850,42850,42850,42850,0
20250401,170300,549021775,42850,42850,42850,42850,0
20250401,170200,549021775,42850,42850,42850,42850,0
20250401,170100,549021775,42850,42850,42850,42850,0
20250401,170000,549021775,42850,42850,42850,42850,0
20250401,165900,549021775,42850,42850,42850,42850,0
20250401,165800,549021775,42850,42850,42850,42850,0
20250401,165700,549021775,42850,42850,42850,42850,0
20250401,165600,549021775,42850,42850,42850,42850,0
20250401,165500,549021775,42850,42850,42850,42850,0
20250401,165400,549021775,42850,42850,42850,42850,0
20250401,165300,549021775,42850,42850,42850,42850,0
20250401,165200,549021775,42850,42850,42850,42850,0
20250401,165100,549021775,42850,42850,42850,42850,0
20250401,165000,549021775,42850,42850,42850,42850,53
20250401,164900,549021775,42850,42850,42850,42850,0
20250401,164800,549021775,42850,42850,42850,42850,0
20250401,164700,549021775,42850,42850,42850,42850,0
20250401,164600,549021775,42850,42850,42850,42850,0
20250401,164500,549021775,42850,42850,42850,42850,0
20250401,164400,549021775,42850,42850,42850,42850,0
20250401,164300,549021775,42850,42850,42850,42850,0
20250401,164200,549021775,42850,42850,42850,42850,0
20250401,164100,549021775,42850,42850,42850,42850,0
20250401,164000,549021775,42850,42850,42850,42850,0
20250401,163900,549021775,42850,42850,42850,42850,0
20250401,163800,549021775,42850,42850,42850,42850,0
20250401,163700,549021775,42850,42850,42850,42850,0
20250401,163600,549021775,42850,42850,42850,42850,0
20250401,163500,549021775,42850,42850,42850,42850,0
20250401,163400,549021775,42850,42850,42850,42850,0
20250401,163300,549021775,42850,42850,42850,42850,0
20250401,163200,549021775,42850,42850,42850,42850,0
20250401,163100,549021775,42850,42850,42850,42850,0
20250401,163000,549021775,42850,42850,42850,42850,0
20250401,162900,549021775,42850,42850,42850,42850,0
20250401,162800,549021775,42850,42850,42850,42850,0
20250401,162700,549021775,42850,42850,42850,42850,0
20250401,162600,549021775,42850,42850,42850,42850,0
20250401,162500,549021775,42850,42850,42850,42850,0
20250401,162400,549021775,42850,42850,42850,42850,0
20250401,162300,549021775,42850,42850,42850,42850,0
20250401,162200,549021775,42850,42850,42850,42850,0
20250401,162100,549021775,42850,42850,42850,42850,0
20250401,162000,549021775,42850,42850,42850,42850,53
20250401,161900,549021775,42850,42850,42850,42850,0
20250401,161800,549021775,42850,42850,42850,42850,0
20250401,161700,549021775,42850,42850,42850,42850,0
20250401,161600,549021775,42850,42850,42850,42850,0
20250401,161500,549021775,42850,42850,42850,42850,0
20250401,161400,549021775,42850,42850,42850,42850,0
20250401,161300,549021775,42850,42850,42850,42850,0
20250401,161200,549021775,42850,42850,42850,42850,0
20250401,161100,549021775,42850,42850,42850,42850,0
20250401,161000,549021775,42850,42850,42850,42850,0
20250401,160900,549021775,42850,42850,42850,42850,0
20250401,160800,549021775,42850,42850,42850,42850,0
20250401,160700,549021775,42850,42850,42850,42850,0
20250401,160600,549021775,42850,42850,42850,42850,0
20250401,160500,549021775,42850,42850,42850,42850,0
20250401,160400,549021775,42850,42850,42850,42850,0
20250401,160300,549021775,42850,42850,42850,42850,0
20250401,160200,549021775,42850,42850,42850,42850,0
20250401,160100,549021775,42850,42850,42850,42850,0
20250401,160000,549021775,42850,42850,42850,42850,0
20250401,155900,549021775,42850,42850,42850,42850,0
20250401,155800,549021775,42850,42850,42850,42850,0
20250401,155700,549021775,42850,42850,42850,42850,0
20250401,155600,549021775,42850,42850,42850,42850,0
20250401,155500,549021775,42850,42850,42850,42850,0
20250401,155400,549021775,42850,42850,42850,42850,0
20250401,155300,549021775,42850,42850,42850,42850,0
20250401,155200,549021775,42850,42850,42850,42850,0
20250401,155100,549021775,42850,42850,42850,42850,0
20250401,155000,549021775,42850,42850,42850,42850,53
20250401,154900,549021775,42850,42850,42850,42850,0
20250401,154800,549021775,42850,42850,42850,42850,0
20250401,154700,549021775,42850,42850,42850,42850,0
20250401,154600,549021775,42850,42850,42850,42850,0
20250401,154500,549021775,42850,42850,42850,42850,0
20250401,154400,549021775,42850,42850,42850,42850,0
20250401,154300,549021775,42850,42850,42850,42850,0
20250401,154200,549021775,42850,42850,42850,42850,0
20250401,154100,549021775,42850,42850,42850,42850,0
20250401,154000,549021775,42850,42850,42850,42850,0
20250401,153900,549021775,42850,42850,42850,42850,0
20250401,153800,549021775,42850,42850,42850,42850,0
20250401,153700,549021775,42850,42850,42850,42850,0
20250401,153600,549021775,42850,42850,42850,42850,0
20250401,153500,549021775,42850,42850,42850,42850,0
20250401,153400,549021775,42850,42850,42850,42850,0
20250401,153300,549021775,42850,42850,42850,42850,0
20250401,153200,549021775,42850,42850,42850,42850,0
20250401,153100,549021775,42850,42850,42850,42850,0
20250401,153000,549021775,42850,42850,42850,42850,53
20250401,152900,546750725,42800,42800,42800,42800,0
20250401,152800,546750725,42800,42800,42800,42800,0
20250401,152700,546750725,42800,42800,42800,42800,0
20250401,152600,546750725,42800,42800,42800,42800,0
20250401,152500,546750725,42800,42800,42800,42800,0
20250401,152400,546750725,42800,42800,42800,42800,0
20250401,152300,546750725,42800,42800,42800,42800,0
20250401,152200,546750725,42800,42800,42800,42800,0
20250401,152100,546750725,42800,42800,42800,42800,0
20250401,152000,546750725,42800,42800,42800,42800,0
20250401,151900,546750725,42800,42750,42800,42750,146
20250401,151800,540508925,42700,42700,42700,42700,1
20250401,151700,540466225,42700,42700,42700,42700,0
20250401,151600,540466225,42700,42700,42700,42700,10
20250401,151500,540039225,42750,42750,42750,42750,11
20250401,151400,539568975,42800,42800,42800,42800,0
20250401,151300,539568975,42800,42800,42800,42800,0
20250401,151200,539568975,42800,42800,42800,42800,2
20250401,151100,539483375,42775,42775,42775,42775,0
20250401,151000,539483375,42775,42775,42775,42775,1
20250401,150900,539440600,42750,42750,42750,42750,0
20250401,150800,539440600,42750,42750,42750,42750,0
20250401,150700,539440600,42750,42750,42750,42750,0
20250401,150600,539440600,42750,42750,42750,42750,0
20250401,150500,539440600,42750,42750,42750,42750,1
20250401,150400,539397850,42750,42750,42750,42750,0
20250401,150300,539397850,42750,42750,42750,42750,0
20250401,150200,539397850,42750,42750,42750,42750,0
20250401,150100,539397850,42750,42750,42750,42750,4
20250401,150000,539226850,42750,42800,42800,42750,25
20250401,145900,538158050,42850,42850,42850,42850,0
20250401,145800,538158050,42850,42850,42850,42850,6
20250401,145700,537900950,42800,42800,42800,42800,0
20250401,145600,537900950,42800,42800,42800,42800,5
20250401,145500,537686950,42750,42750,42750,42750,0
20250401,145400,537686950,42750,42750,42750,42750,0
20250401,145300,537686950,42750,42750,42750,42750,0
20250401,145200,537686950,42750,42700,42750,42700,2
20250401,145100,537601500,42750,42750,42750,42750,0
20250401,145000,537601500,42750,42750,42750,42750,0
20250401,144900,537601500,42750,42750,42750,42750,0
20250401,144800,537601500,42750,42750,42750,42750,0
20250401,144700,537601500,42750,42750,42750,42750,17
20250401,144600,536874750,42700,42700,42700,42700,0
20250401,144500,536874750,42700,42700,42700,42700,0
20250401,144400,536874750,42700,42700,42700,42700,1
20250401,144300,536832050,42700,42700,42700,42700,0
20250401,144200,536832050,42700,42700,42700,42700,0
20250401,144100,536832050,42700,42700,42700,42700,0
20250401,144000,536832050,42700,42700,42700,42700,2
20250401,143900,536746650,42700,42700,42700,42700,0
20250401,143800,536746650,42700,42700,42700,42700,1
20250401,143700,536703950,42700,42700,42700,42700,5
20250401,143600,536490450,42700,42700,42700,42700,0
20250401,143500,536490450,42700,42700,42700,42700,207
20250401,143400,527651550,42750,42750,42750,42750,0
20250401,143300,527651550,42750,42750,42750,42750,0
20250401,143200,527651550,42750,42750,42750,42750,0
20250401,143100,527651550,42750,42750,42750,42750,1
20250401,143000,527608800,42750,42750,42750,42750,0
20250401,142900,527608800,42750,42750,42750,42750,0
20250401,142800,527608800,42750,42750,42750,42750,0
20250401,142700,527608800,42750,42750,42750,42750,0
20250401,142600,527608800,42750,42750,42750,42750,3
20250401,142500,527480550,42750,42750,42750,42750,0
20250401,142400,527480550,42750,42750,42750,42750,2
20250401,142300,527395050,42700,42700,42700,42700,0
20250401,142200,527395050,42700,42700,42700,42700,0
20250401,142100,527395050,42700,42700,42700,42700,0
20250401,142000,527395050,42700,42700,42700,42700,0
20250401,141900,527395050,42700,42700,42700,42700,0
20250401,141800,527395050,42700,42700,42700,42700,0
20250401,141700,527395050,42700,42700,42700,42700,15
20250401,141600,526754550,42700,42750,42750,42700,773
20250401,141500,493746600,42750,42750,42750,42750,125
20250401,141400,488402850,42800,42800,42800,42800,0
20250401,141300,488402850,42800,42800,42800,42800,0
20250401,141200,488402850,42800,42800,42800,42800,0
20250401,141100,488402850,42800,42800,42800,42800,0
20250401,141000,488402850,42800,42800,42800,42800,0
20250401,140900,488402850,42800,42800,42800,42800,0
20250401,140800,488402850,42800,42800,42800,42800,0
20250401,140700,488402850,42800,42800,42800,42800,1
20250401,140600,488360050,42750,42750,42750,42750,0
20250401,140500,488360050,42750,42750,42750,42750,0
20250401,140400,488360050,42750,42750,42750,42750,0
20250401,140300,488360050,42750,42750,42750,42750,0
20250401,140200,488360050,42750,42750,42750,42750,1
20250401,140100,488317300,42750,42750,42750,42750,0
20250401,140000,488317300,42750,42750,42750,42750,0
20250401,135900,488317300,42750,42750,42750,42750,55
20250401,135800,485966050,42750,42750,42750,42750,0
20250401,135700,485966050,42750,42750,42750,42750,24
20250401,135600,484940050,42750,42750,42750,42750,0
20250401,135500,484940050,42750,42775,42775,42750,151
20250401,135400,478484775,42750,42750,42750,42750,0
20250401,135300,478484775,42750,42750,42750,42750,0
20250401,135200,478484775,42750,42750,42750,42750,0
20250401,135100,478484775,42750,42750,42750,42750,0
20250401,135000,478484775,42750,42750,42750,42750,0
20250401,134900,478484775,42750,42750,42750,42750,0
20250401,134800,478484775,42750,42750,42750,42750,0
20250401,134700,478484775,42750,42750,42750,42750,0
20250401,134600,478484775,42750,42750,42750,42750,0
20250401,134500,478484775,42750,42750,42750,42750,0
20250401,134400,478484775,42750,42750,42750,42750,0
20250401,134300,478484775,42750,42800,42800,42750,3
20250401,134200,478356475,42850,42850,42850,42850,1
20250401,134100,478313625,42850,42800,42850,42800,14
20250401,134000,477713825,42750,42750,42750,42750,0
20250401,133900,477713825,42750,42750,42750,42750,0
20250401,133800,477713825,42750,42750,42750,42750,0
20250401,133700,477713825,42750,42750,42750,42750,5
20250401,133600,477500075,42700,42700,42700,42700,172
20250401,133500,470155675,42750,42800,42800,42750,82
20250401,133400,466649575,42850,42850,42850,42850,0
20250401,133300,466649575,42850,42850,42850,42850,1
20250401,133200,466606725,42800,42800,42800,42800,0
20250401,133100,466606725,42800,42800,42800,42800,0
20250401,133000,466606725,42800,42800,42800,42800,15
20250401,132900,465964725,42800,42800,42800,42800,0
20250401,132800,465964725,42800,42800,42800,42800,46
20250401,132700,463995925,42800,42800,42800,42800,0
20250401,132600,463995925,42800,42800,42800,42800,0
20250401,132500,463995925,42800,42800,42800,42800,0
20250401,132400,463995925,42800,42800,42800,42800,0
20250401,132300,463995925,42800,42800,42800,42800,0
20250401,132200,463995925,42800,42800,42800,42800,1
20250401,132100,463953125,42750,42750,42750,42750,0
20250401,132000,463953125,42750,42750,42750,42750,2
20250401,131900,463867625,42700,42700,42700,42700,0
20250401,131800,463867625,42700,42700,42700,42700,0
20250401,131700,463867625,42700,42700,42700,42700,73
20250401,131600,460750525,42650,42650,42700,42650,626
20250401,131500,434051525,42700,42700,42700,42650,212
20250401,131400,425006175,42800,42800,42800,42800,0
20250401,131300,425006175,42800,42750,42800,42750,10
20250401,131200,424578525,42750,42750,42750,42750,10
20250401,131100,424151025,42750,42750,42750,42750,0
20250401,131000,424151025,42750,42750,42750,42750,0
20250401,130900,424151025,42750,42750,42750,42750,0
20250401,130800,424151025,42750,42750,42750,42750,5
20250401,130700,423937275,42700,42700,42700,42700,0
20250401,130600,423937275,42700,42700,42700,42700,0
20250401,130500,423937275,42700,42700,42700,42700,0
20250401,130400,423937275,42700,42700,42700,42700,0
20250401,130300,423937275,42700,42700,42700,42700,0
20250401,130200,423937275,42700,42700,42700,42700,0
20250401,130100,423937275,42700,42700,42700,42700,0
20250401,130000,423937275,42700,42700,42700,42700,5
20250401,125900,423723775,42700,42700,42700,42700,16
20250401,125800,423040575,42700,42700,42700,42700,10
20250401,125700,422613575,42700,42700,42700,42700,1
20250401,125600,422570875,42700,42700,42700,42700,274
20250401,125500,410871075,42700,42750,42750,42700,70
20250401,125400,407881675,42800,42800,42800,42800,0
20250401,125300,407881675,42800,42800,42800,42800,0
20250401,125200,407881675,42800,42800,42800,42800,0
20250401,125100,407881675,42800,42800,42800,42800,0
20250401,125000,407881675,42800,42800,42800,42800,0
20250401,124900,407881675,42800,42800,42800,42800,0
20250401,124800,407881675,42800,42800,42800,42800,1
20250401,124700,407838875,42750,42750,42750,42750,0
20250401,124600,407838875,42750,42750,42750,42750,0
20250401,124500,407838875,42750,42750,42750,42750,0
20250401,124400,407838875,42750,42750,42750,42750,5
20250401,124300,407625125,42800,42800,42800,42800,0
20250401,124200,407625125,42800,42800,42800,42800,0
20250401,124100,407625125,42800,42800,42800,42800,0
20250401,124000,407625125,42800,42800,42800,42800,10
20250401,123900,407197125,42700,42700,42700,42700,0
20250401,123800,407197125,42700,42700,42700,42700,0
20250401,123700,407197125,42700,42700,42700,42700,0
20250401,123600,407197125,42700,42700,42700,42650,955
20250401,123500,366428875,42700,42750,42750,42700,70
20250401,123400,363439225,42800,42800,42800,42800,0
20250401,123300,363439225,42800,42800,42800,42800,0
20250401,123200,363439225,42800,42800,42800,42800,0
20250401,123100,363439225,42800,42800,42800,42800,5
20250401,123000,363225225,42800,42800,42800,42800,0
20250401,122900,363225225,42800,42800,42800,42800,0
20250401,122800,363225225,42800,42850,42850,42800,74
20250401,122700,360057575,42850,42850,42850,42850,30
20250401,122600,358772075,42850,42850,42850,42850,1
20250401,122500,358729225,42850,42850,42850,42850,0
20250401,122400,358729225,42850,42850,42850,42850,0
20250401,122300,358729225,42850,42850,42850,42850,2
20250401,122200,358643525,42700,42700,42700,42700,0
20250401,122100,358643525,42700,42700,42700,42700,0
20250401,122000,358643525,42700,42700,42700,42700,0
20250401,121900,358643525,42700,42700,42700,42700,0
20250401,121800,358643525,42700,42700,42700,42700,1
20250401,121700,358600825,42700,42700,42700,42700,0
20250401,121600,358600825,42700,42750,42750,42700,1130
20250401,121500,310348925,42750,42750,42750,42750,46
20250401,121400,308382425,42750,42750,42750,42750,0
20250401,121300,308382425,42750,42750,42750,42750,0
20250401,121200,308382425,42750,42750,42750,42750,0
20250401,121100,308382425,42750,42750,42750,42750,0
20250401,121000,308382425,42750,42750,42750,42750,0
20250401,120900,308382425,42750,42750,42750,42750,0
20250401,120800,308382425,42750,42750,42750,42750,1
20250401,120700,308339675,42650,42700,42700,42650,274
20250401,120600,296650925,42700,42700,42700,42700,26
20250401,120500,295540725,42700,42750,42750,42700,500
20250401,120400,274187975,42700,42700,42700,42700,0
20250401,120300,274187975,42700,42700,42700,42700,0
20250401,120200,274187975,42700,42700,42700,42700,0
20250401,120100,274187975,42700,42700,42700,42700,0
20250401,120000,274187975,42700,42700,42700,42700,0
20250401,115900,274187975,42700,42700,42700,42700,1
20250401,115800,274145275,42750,42700,42750,42700,5
20250401,115700,273931675,42700,42700,42700,42700,4
20250401,115600,273760875,42700,42750,42750,42700,124
20250401,115500,268460075,42750,42800,42800,42750,217
20250401,115400,259180325,42800,42800,42800,42800,2
20250401,115300,259094725,42800,42800,42800,42800,4
20250401,115200,258923525,42800,42850,42850,42800,4
20250401,115100,258752275,42800,42800,42800,42800,4
20250401,115000,258581075,42850,42850,42850,42850,4
20250401,114900,258409675,42850,42850,42850,42850,3
20250401,114800,258281125,42850,42850,42850,42850,4
20250401,114700,258109725,42850,42850,42850,42850,3
20250401,114600,257981175,42800,42800,42800,42800,1
20250401,114500,257938375,42850,42850,42850,42850,0
20250401,114400,257938375,42850,42850,42850,42850,0
20250401,114300,257938375,42850,42850,42850,42850,0
20250401,114200,257938375,42850,42850,42850,42850,0
20250401,114100,257938375,42850,42850,42850,42850,0
20250401,114000,257938375,42850,42850,42850,42850,2
20250401,113900,257852675,42850,42800,42850,42800,880
20250401,113800,220187925,42800,42800,42800,42800,0
20250401,113700,220187925,42800,42750,42800,42750,86
20250401,113600,216507575,42750,42750,42750,42750,224
20250401,113500,206931575,42800,42850,42850,42800,95
20250401,113400,202862475,42950,42950,42950,42950,0
20250401,113300,202862475,42950,42950,42950,42950,1
20250401,113200,202819525,42850,42850,42850,42850,0
20250401,113100,202819525,42850,42850,42850,42850,0
20250401,113000,202819525,42850,42850,42850,42850,0
20250401,112900,202819525,42850,42850,42850,42850,0
20250401,112800,202819525,42850,42850,42850,42850,0
20250401,112700,202819525,42850,42850,42850,42850,1
20250401,112600,202776675,42850,42850,42850,42850,16
20250401,112500,202091075,42800,42800,42800,42800,0
20250401,112400,202091075,42800,42800,42800,42800,0
20250401,112300,202091075,42800,42800,42800,42800,0
20250401,112200,202091075,42800,42800,42800,42800,0
20250401,112100,202091075,42800,42800,42800,42800,0
20250401,112000,202091075,42800,42800,42800,42800,13
20250401,111900,201534675,42800,42800,42800,42800,93
20250401,111800,197554275,42800,42800,42800,42800,11
20250401,111700,197083475,42750,42750,42750,42750,1
20250401,111600,197040725,42800,42800,42800,42800,60
20250401,111500,194472725,42800,42900,42900,42800,42
20250401,111400,192672175,43050,43050,43050,43050,0
20250401,111300,192672175,43050,43050,43050,43050,0
20250401,111200,192672175,43050,43050,43050,43050,0
20250401,111100,192672175,43050,43050,43050,43050,0
20250401,111000,192672175,43050,43050,43050,43050,0
20250401,110900,192672175,43050,43000,43050,43000,13
20250401,110800,192113125,42950,42950,42950,42950,0
20250401,110700,192113125,42950,43000,43050,42950,52
20250401,110600,189879525,42950,42950,42950,42950,7
20250401,110500,189578875,42850,42850,42850,42850,0
20250401,110400,189578875,42850,42850,42850,42850,0
20250401,110300,189578875,42850,42850,42850,42850,0
20250401,110200,189578875,42850,42850,42850,42850,0
20250401,110100,189578875,42850,42850,42850,42850,0
20250401,110000,189578875,42850,42850,42850,42850,8
20250401,105900,189236075,42850,42800,42850,42800,16
20250401,105800,188551125,42800,42800,42800,42800,0
20250401,105700,188551125,42800,42800,42800,42800,0
20250401,105600,188551125,42800,42750,42800,42750,815
20250401,105500,153698825,42750,42850,42850,42750,242
20250401,105400,143349775,42950,42950,42950,42950,0
20250401,105300,143349775,42950,42950,42950,42950,0
20250401,105200,143349775,42950,42950,42950,42950,0
20250401,105100,143349775,42950,42950,42950,42950,2
20250401,105000,143263875,43000,43000,43000,43000,0
20250401,104900,143263875,43000,43000,43000,43000,0
20250401,104800,143263875,43000,43000,43000,43000,0
20250401,104700,143263875,43000,43000,43000,43000,0
20250401,104600,143263875,43000,43000,43000,43000,0
20250401,104500,143263875,43000,43000,43000,43000,0
20250401,104400,143263875,43000,43000,43000,43000,1
20250401,104300,143220875,43000,43000,43000,43000,0
20250401,104200,143220875,43000,43000,43000,43000,0
20250401,104100,143220875,43000,43000,43000,43000,1
20250401,104000,143177875,42950,42950,42950,42950,41
20250401,103900,141416925,42900,42800,42900,42800,1296
20250401,103800,85942825,42800,42800,42800,42800,1
20250401,103700,85900025,42800,42800,42800,42800,0
20250401,103600,85900025,42800,42800,42800,42800,0
20250401,103500,85900025,42800,42925,42925,42800,129
20250401,103400,80369225,42900,42900,42900,42900,0
20250401,103300,80369225,42900,42850,42900,42850,101
20250401,103200,76040650,42850,42850,42850,42850,1
20250401,103100,75997800,42800,42800,42800,42800,0
20250401,103000,75997800,42800,42800,42800,42800,0
20250401,102900,75997800,42800,42800,42800,42800,0
20250401,102800,75997800,42800,42800,42800,42800,0
20250401,102700,75997800,42800,42800,42800,42800,0
20250401,102600,75997800,42800,42800,42800,42800,1
20250401,102500,75955000,42800,42800,42800,42800,99
20250401,102400,71717800,42850,42850,42850,42850,0
20250401,102300,71717800,42850,42850,42850,42850,0
20250401,102200,71717800,42850,42850,42850,42850,26
20250401,102100,70603700,42850,42800,42850,42800,44
20250401,102000,68720450,42800,42800,42800,42800,5
20250401,101900,68506450,42800,42800,42800,42800,52
20250401,101800,66280850,42850,42850,42850,42850,0
20250401,101700,66280850,42850,42850,42850,42850,0
20250401,101600,66280850,42850,42850,42850,42850,0
20250401,101500,66280850,42850,43050,43050,42850,103
20250401,101400,61861850,43000,43000,43000,43000,1
20250401,101300,61818850,42950,42950,42950,42950,0
20250401,101200,61818850,42950,42950,42950,42950,0
20250401,101100,61818850,42950,42950,42950,42950,0
20250401,101000,61818850,42950,43000,43050,42950,51
20250401,100900,59628250,43050,43050,43050,43050,0
20250401,100800,59628250,43050,43050,43050,43050,0
20250401,100700,59628250,43050,43050,43050,43050,0
20250401,100600,59628250,43050,43050,43050,43050,0
20250401,100500,59628250,43050,43050,43050,43050,0
20250401,100400,59628250,43050,43050,43050,43050,0
20250401,100300,59628250,43050,43000,43050,43000,4
20250401,100200,59456150,43000,42900,43000,42900,29
20250401,100100,58211900,42900,42900,42900,42900,0
20250401,100000,58211900,42900,42900,42900,42900,9
20250401,095900,57825800,42900,42900,42900,42900,0
20250401,095800,57825800,42900,42900,42900,42900,0
20250401,095700,57825800,42900,42900,42900,42900,0
20250401,095600,57825800,42900,42900,42900,42900,0
20250401,095500,57825800,42900,42900,42950,42900,257
20250401,095400,46800350,43000,43000,43000,43000,0
20250401,095300,46800350,43000,43000,43000,43000,0
20250401,095200,46800350,43000,43000,43000,43000,0
20250401,095100,46800350,43000,43000,43000,43000,0
20250401,095000,46800350,43000,43050,43050,43000,56
20250401,094900,44392200,43000,43000,43000,43000,0
20250401,094800,44392200,43000,43000,43000,43000,0
20250401,094700,44392200,43000,43000,43000,43000,1
20250401,094600,44349200,43000,43000,43000,43000,1
20250401,094500,44306200,42950,42950,42950,42950,0
20250401,094400,44306200,42950,42950,42950,42950,0
20250401,094300,44306200,42950,42950,42950,42950,0
20250401,094200,44306200,42950,42950,42950,42950,0
20250401,094100,44306200,42950,42950,42950,42950,0
20250401,094000,44306200,42950,42950,42950,42950,53
20250401,093900,42029850,42950,42925,42950,42900,14
20250401,093800,41429075,42950,42950,42950,42950,3
20250401,093700,41300225,42950,42950,42950,42950,0
20250401,093600,41300225,42950,42950,42950,42950,2
20250401,093500,41214325,42950,43100,43100,42950,140
20250401,093400,35200575,43100,43100,43100,43100,3
20250401,093300,35071275,43100,43100,43100,43100,0
20250401,093200,35071275,43100,43050,43100,43050,112
20250401,093100,30249175,43150,43150,43150,43150,1
20250401,093000,30206025,43100,43100,43100,43100,10
20250401,092900,29775025,43075,43075,43075,43075,0
20250401,092800,29775025,43075,43075,43075,43075,0
20250401,092700,29775025,43075,43075,43075,43075,0
20250401,092600,29775025,43075,43075,43075,43075,0
20250401,092500,29775025,43075,43100,43100,43075,5
20250401,092400,29559550,43100,43100,43100,43100,4
20250401,092300,29387150,42950,42950,42950,42950,0
20250401,092200,29387150,42950,42950,42950,42950,0
20250401,092100,29387150,42950,42950,42950,42950,0
20250401,092000,29387150,42950,42950,42950,42950,0
20250401,091900,29387150,42950,42950,42950,42950,441
20250401,091800,10446200,42950,42950,42950,42950,0
20250401,091700,10446200,42950,42950,42950,42950,1
20250401,091600,10403250,42900,42900,42900,42900,1
20250401,091500,10360350,42950,43100,43100,42950,221
20250401,091400,862450,43100,43100,43100,43100,0
20250401,091300,862450,43100,43100,43100,43100,0
20250401,091200,862450,43100,43100,43100,43100,0
20250401,091100,862450,43100,43100,43100,43100,0
20250401,091000,862450,43100,43100,43100,43100,0
20250401,090900,862450,43100,43100,43100,43100,4
20250401,090800,690050,43050,43050,43050,43050,1
20250401,090700,647000,42950,42950,42950,42950,0
20250401,090600,647000,42950,42950,42950,42950,0
20250401,090500,647000,42950,42950,42950,42950,0
20250401,090400,647000,42950,42950,42950,42950,0
20250401,090300,647000,42950,42950,42950,42950,0
20250401,090200,647000,42950,42950,42950,42950,0
20250401,090100,647000,42950,42950,42950,42950,0
20250401,090000,647000,42950,43200,43200,42950,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 549021775 42850 42850 42850 42850 53
3 20250401 191900 549021775 42850 42850 42850 42850 0
4 20250401 191800 549021775 42850 42850 42850 42850 0
5 20250401 191700 549021775 42850 42850 42850 42850 0
6 20250401 191600 549021775 42850 42850 42850 42850 0
7 20250401 191500 549021775 42850 42850 42850 42850 0
8 20250401 191400 549021775 42850 42850 42850 42850 0
9 20250401 191300 549021775 42850 42850 42850 42850 0
10 20250401 191200 549021775 42850 42850 42850 42850 0
11 20250401 191100 549021775 42850 42850 42850 42850 0
12 20250401 191000 549021775 42850 42850 42850 42850 0
13 20250401 190900 549021775 42850 42850 42850 42850 0
14 20250401 190800 549021775 42850 42850 42850 42850 0
15 20250401 190700 549021775 42850 42850 42850 42850 0
16 20250401 190600 549021775 42850 42850 42850 42850 0
17 20250401 190500 549021775 42850 42850 42850 42850 0
18 20250401 190400 549021775 42850 42850 42850 42850 0
19 20250401 190300 549021775 42850 42850 42850 42850 0
20 20250401 190200 549021775 42850 42850 42850 42850 0
21 20250401 190100 549021775 42850 42850 42850 42850 0
22 20250401 190000 549021775 42850 42850 42850 42850 0
23 20250401 185900 549021775 42850 42850 42850 42850 0
24 20250401 185800 549021775 42850 42850 42850 42850 0
25 20250401 185700 549021775 42850 42850 42850 42850 0
26 20250401 185600 549021775 42850 42850 42850 42850 0
27 20250401 185500 549021775 42850 42850 42850 42850 0
28 20250401 185400 549021775 42850 42850 42850 42850 0
29 20250401 185300 549021775 42850 42850 42850 42850 0
30 20250401 185200 549021775 42850 42850 42850 42850 0
31 20250401 185100 549021775 42850 42850 42850 42850 0
32 20250401 185000 549021775 42850 42850 42850 42850 53
33 20250401 184900 549021775 42850 42850 42850 42850 0
34 20250401 184800 549021775 42850 42850 42850 42850 0
35 20250401 184700 549021775 42850 42850 42850 42850 0
36 20250401 184600 549021775 42850 42850 42850 42850 0
37 20250401 184500 549021775 42850 42850 42850 42850 0
38 20250401 184400 549021775 42850 42850 42850 42850 0
39 20250401 184300 549021775 42850 42850 42850 42850 0
40 20250401 184200 549021775 42850 42850 42850 42850 0
41 20250401 184100 549021775 42850 42850 42850 42850 0
42 20250401 184000 549021775 42850 42850 42850 42850 0
43 20250401 183900 549021775 42850 42850 42850 42850 0
44 20250401 183800 549021775 42850 42850 42850 42850 0
45 20250401 183700 549021775 42850 42850 42850 42850 0
46 20250401 183600 549021775 42850 42850 42850 42850 0
47 20250401 183500 549021775 42850 42850 42850 42850 0
48 20250401 183400 549021775 42850 42850 42850 42850 0
49 20250401 183300 549021775 42850 42850 42850 42850 0
50 20250401 183200 549021775 42850 42850 42850 42850 0
51 20250401 183100 549021775 42850 42850 42850 42850 0
52 20250401 183000 549021775 42850 42850 42850 42850 0
53 20250401 182900 549021775 42850 42850 42850 42850 0
54 20250401 182800 549021775 42850 42850 42850 42850 0
55 20250401 182700 549021775 42850 42850 42850 42850 0
56 20250401 182600 549021775 42850 42850 42850 42850 0
57 20250401 182500 549021775 42850 42850 42850 42850 0
58 20250401 182400 549021775 42850 42850 42850 42850 0
59 20250401 182300 549021775 42850 42850 42850 42850 0
60 20250401 182200 549021775 42850 42850 42850 42850 0
61 20250401 182100 549021775 42850 42850 42850 42850 0
62 20250401 182000 549021775 42850 42850 42850 42850 53
63 20250401 181900 549021775 42850 42850 42850 42850 0
64 20250401 181800 549021775 42850 42850 42850 42850 0
65 20250401 181700 549021775 42850 42850 42850 42850 0
66 20250401 181600 549021775 42850 42850 42850 42850 0
67 20250401 181500 549021775 42850 42850 42850 42850 0
68 20250401 181400 549021775 42850 42850 42850 42850 0
69 20250401 181300 549021775 42850 42850 42850 42850 0
70 20250401 181200 549021775 42850 42850 42850 42850 0
71 20250401 181100 549021775 42850 42850 42850 42850 0
72 20250401 181000 549021775 42850 42850 42850 42850 0
73 20250401 180900 549021775 42850 42850 42850 42850 0
74 20250401 180800 549021775 42850 42850 42850 42850 0
75 20250401 180700 549021775 42850 42850 42850 42850 0
76 20250401 180600 549021775 42850 42850 42850 42850 0
77 20250401 180500 549021775 42850 42850 42850 42850 0
78 20250401 180400 549021775 42850 42850 42850 42850 0
79 20250401 180300 549021775 42850 42850 42850 42850 0
80 20250401 180200 549021775 42850 42850 42850 42850 0
81 20250401 180100 549021775 42850 42850 42850 42850 0
82 20250401 180000 549021775 42850 42850 42850 42850 0
83 20250401 175900 549021775 42850 42850 42850 42850 0
84 20250401 175800 549021775 42850 42850 42850 42850 0
85 20250401 175700 549021775 42850 42850 42850 42850 0
86 20250401 175600 549021775 42850 42850 42850 42850 0
87 20250401 175500 549021775 42850 42850 42850 42850 0
88 20250401 175400 549021775 42850 42850 42850 42850 0
89 20250401 175300 549021775 42850 42850 42850 42850 0
90 20250401 175200 549021775 42850 42850 42850 42850 0
91 20250401 175100 549021775 42850 42850 42850 42850 0
92 20250401 175000 549021775 42850 42850 42850 42850 53
93 20250401 174900 549021775 42850 42850 42850 42850 0
94 20250401 174800 549021775 42850 42850 42850 42850 0
95 20250401 174700 549021775 42850 42850 42850 42850 0
96 20250401 174600 549021775 42850 42850 42850 42850 0
97 20250401 174500 549021775 42850 42850 42850 42850 0
98 20250401 174400 549021775 42850 42850 42850 42850 0
99 20250401 174300 549021775 42850 42850 42850 42850 0
100 20250401 174200 549021775 42850 42850 42850 42850 0
101 20250401 174100 549021775 42850 42850 42850 42850 0
102 20250401 174000 549021775 42850 42850 42850 42850 0
103 20250401 173900 549021775 42850 42850 42850 42850 0
104 20250401 173800 549021775 42850 42850 42850 42850 0
105 20250401 173700 549021775 42850 42850 42850 42850 0
106 20250401 173600 549021775 42850 42850 42850 42850 0
107 20250401 173500 549021775 42850 42850 42850 42850 0
108 20250401 173400 549021775 42850 42850 42850 42850 0
109 20250401 173300 549021775 42850 42850 42850 42850 0
110 20250401 173200 549021775 42850 42850 42850 42850 0
111 20250401 173100 549021775 42850 42850 42850 42850 0
112 20250401 173000 549021775 42850 42850 42850 42850 0
113 20250401 172900 549021775 42850 42850 42850 42850 0
114 20250401 172800 549021775 42850 42850 42850 42850 0
115 20250401 172700 549021775 42850 42850 42850 42850 0
116 20250401 172600 549021775 42850 42850 42850 42850 0
117 20250401 172500 549021775 42850 42850 42850 42850 0
118 20250401 172400 549021775 42850 42850 42850 42850 0
119 20250401 172300 549021775 42850 42850 42850 42850 0
120 20250401 172200 549021775 42850 42850 42850 42850 0
121 20250401 172100 549021775 42850 42850 42850 42850 0
122 20250401 172000 549021775 42850 42850 42850 42850 53
123 20250401 171900 549021775 42850 42850 42850 42850 0
124 20250401 171800 549021775 42850 42850 42850 42850 0
125 20250401 171700 549021775 42850 42850 42850 42850 0
126 20250401 171600 549021775 42850 42850 42850 42850 0
127 20250401 171500 549021775 42850 42850 42850 42850 0
128 20250401 171400 549021775 42850 42850 42850 42850 0
129 20250401 171300 549021775 42850 42850 42850 42850 0
130 20250401 171200 549021775 42850 42850 42850 42850 0
131 20250401 171100 549021775 42850 42850 42850 42850 0
132 20250401 171000 549021775 42850 42850 42850 42850 0
133 20250401 170900 549021775 42850 42850 42850 42850 0
134 20250401 170800 549021775 42850 42850 42850 42850 0
135 20250401 170700 549021775 42850 42850 42850 42850 0
136 20250401 170600 549021775 42850 42850 42850 42850 0
137 20250401 170500 549021775 42850 42850 42850 42850 0
138 20250401 170400 549021775 42850 42850 42850 42850 0
139 20250401 170300 549021775 42850 42850 42850 42850 0
140 20250401 170200 549021775 42850 42850 42850 42850 0
141 20250401 170100 549021775 42850 42850 42850 42850 0
142 20250401 170000 549021775 42850 42850 42850 42850 0
143 20250401 165900 549021775 42850 42850 42850 42850 0
144 20250401 165800 549021775 42850 42850 42850 42850 0
145 20250401 165700 549021775 42850 42850 42850 42850 0
146 20250401 165600 549021775 42850 42850 42850 42850 0
147 20250401 165500 549021775 42850 42850 42850 42850 0
148 20250401 165400 549021775 42850 42850 42850 42850 0
149 20250401 165300 549021775 42850 42850 42850 42850 0
150 20250401 165200 549021775 42850 42850 42850 42850 0
151 20250401 165100 549021775 42850 42850 42850 42850 0
152 20250401 165000 549021775 42850 42850 42850 42850 53
153 20250401 164900 549021775 42850 42850 42850 42850 0
154 20250401 164800 549021775 42850 42850 42850 42850 0
155 20250401 164700 549021775 42850 42850 42850 42850 0
156 20250401 164600 549021775 42850 42850 42850 42850 0
157 20250401 164500 549021775 42850 42850 42850 42850 0
158 20250401 164400 549021775 42850 42850 42850 42850 0
159 20250401 164300 549021775 42850 42850 42850 42850 0
160 20250401 164200 549021775 42850 42850 42850 42850 0
161 20250401 164100 549021775 42850 42850 42850 42850 0
162 20250401 164000 549021775 42850 42850 42850 42850 0
163 20250401 163900 549021775 42850 42850 42850 42850 0
164 20250401 163800 549021775 42850 42850 42850 42850 0
165 20250401 163700 549021775 42850 42850 42850 42850 0
166 20250401 163600 549021775 42850 42850 42850 42850 0
167 20250401 163500 549021775 42850 42850 42850 42850 0
168 20250401 163400 549021775 42850 42850 42850 42850 0
169 20250401 163300 549021775 42850 42850 42850 42850 0
170 20250401 163200 549021775 42850 42850 42850 42850 0
171 20250401 163100 549021775 42850 42850 42850 42850 0
172 20250401 163000 549021775 42850 42850 42850 42850 0
173 20250401 162900 549021775 42850 42850 42850 42850 0
174 20250401 162800 549021775 42850 42850 42850 42850 0
175 20250401 162700 549021775 42850 42850 42850 42850 0
176 20250401 162600 549021775 42850 42850 42850 42850 0
177 20250401 162500 549021775 42850 42850 42850 42850 0
178 20250401 162400 549021775 42850 42850 42850 42850 0
179 20250401 162300 549021775 42850 42850 42850 42850 0
180 20250401 162200 549021775 42850 42850 42850 42850 0
181 20250401 162100 549021775 42850 42850 42850 42850 0
182 20250401 162000 549021775 42850 42850 42850 42850 53
183 20250401 161900 549021775 42850 42850 42850 42850 0
184 20250401 161800 549021775 42850 42850 42850 42850 0
185 20250401 161700 549021775 42850 42850 42850 42850 0
186 20250401 161600 549021775 42850 42850 42850 42850 0
187 20250401 161500 549021775 42850 42850 42850 42850 0
188 20250401 161400 549021775 42850 42850 42850 42850 0
189 20250401 161300 549021775 42850 42850 42850 42850 0
190 20250401 161200 549021775 42850 42850 42850 42850 0
191 20250401 161100 549021775 42850 42850 42850 42850 0
192 20250401 161000 549021775 42850 42850 42850 42850 0
193 20250401 160900 549021775 42850 42850 42850 42850 0
194 20250401 160800 549021775 42850 42850 42850 42850 0
195 20250401 160700 549021775 42850 42850 42850 42850 0
196 20250401 160600 549021775 42850 42850 42850 42850 0
197 20250401 160500 549021775 42850 42850 42850 42850 0
198 20250401 160400 549021775 42850 42850 42850 42850 0
199 20250401 160300 549021775 42850 42850 42850 42850 0
200 20250401 160200 549021775 42850 42850 42850 42850 0
201 20250401 160100 549021775 42850 42850 42850 42850 0
202 20250401 160000 549021775 42850 42850 42850 42850 0
203 20250401 155900 549021775 42850 42850 42850 42850 0
204 20250401 155800 549021775 42850 42850 42850 42850 0
205 20250401 155700 549021775 42850 42850 42850 42850 0
206 20250401 155600 549021775 42850 42850 42850 42850 0
207 20250401 155500 549021775 42850 42850 42850 42850 0
208 20250401 155400 549021775 42850 42850 42850 42850 0
209 20250401 155300 549021775 42850 42850 42850 42850 0
210 20250401 155200 549021775 42850 42850 42850 42850 0
211 20250401 155100 549021775 42850 42850 42850 42850 0
212 20250401 155000 549021775 42850 42850 42850 42850 53
213 20250401 154900 549021775 42850 42850 42850 42850 0
214 20250401 154800 549021775 42850 42850 42850 42850 0
215 20250401 154700 549021775 42850 42850 42850 42850 0
216 20250401 154600 549021775 42850 42850 42850 42850 0
217 20250401 154500 549021775 42850 42850 42850 42850 0
218 20250401 154400 549021775 42850 42850 42850 42850 0
219 20250401 154300 549021775 42850 42850 42850 42850 0
220 20250401 154200 549021775 42850 42850 42850 42850 0
221 20250401 154100 549021775 42850 42850 42850 42850 0
222 20250401 154000 549021775 42850 42850 42850 42850 0
223 20250401 153900 549021775 42850 42850 42850 42850 0
224 20250401 153800 549021775 42850 42850 42850 42850 0
225 20250401 153700 549021775 42850 42850 42850 42850 0
226 20250401 153600 549021775 42850 42850 42850 42850 0
227 20250401 153500 549021775 42850 42850 42850 42850 0
228 20250401 153400 549021775 42850 42850 42850 42850 0
229 20250401 153300 549021775 42850 42850 42850 42850 0
230 20250401 153200 549021775 42850 42850 42850 42850 0
231 20250401 153100 549021775 42850 42850 42850 42850 0
232 20250401 153000 549021775 42850 42850 42850 42850 53
233 20250401 152900 546750725 42800 42800 42800 42800 0
234 20250401 152800 546750725 42800 42800 42800 42800 0
235 20250401 152700 546750725 42800 42800 42800 42800 0
236 20250401 152600 546750725 42800 42800 42800 42800 0
237 20250401 152500 546750725 42800 42800 42800 42800 0
238 20250401 152400 546750725 42800 42800 42800 42800 0
239 20250401 152300 546750725 42800 42800 42800 42800 0
240 20250401 152200 546750725 42800 42800 42800 42800 0
241 20250401 152100 546750725 42800 42800 42800 42800 0
242 20250401 152000 546750725 42800 42800 42800 42800 0
243 20250401 151900 546750725 42800 42750 42800 42750 146
244 20250401 151800 540508925 42700 42700 42700 42700 1
245 20250401 151700 540466225 42700 42700 42700 42700 0
246 20250401 151600 540466225 42700 42700 42700 42700 10
247 20250401 151500 540039225 42750 42750 42750 42750 11
248 20250401 151400 539568975 42800 42800 42800 42800 0
249 20250401 151300 539568975 42800 42800 42800 42800 0
250 20250401 151200 539568975 42800 42800 42800 42800 2
251 20250401 151100 539483375 42775 42775 42775 42775 0
252 20250401 151000 539483375 42775 42775 42775 42775 1
253 20250401 150900 539440600 42750 42750 42750 42750 0
254 20250401 150800 539440600 42750 42750 42750 42750 0
255 20250401 150700 539440600 42750 42750 42750 42750 0
256 20250401 150600 539440600 42750 42750 42750 42750 0
257 20250401 150500 539440600 42750 42750 42750 42750 1
258 20250401 150400 539397850 42750 42750 42750 42750 0
259 20250401 150300 539397850 42750 42750 42750 42750 0
260 20250401 150200 539397850 42750 42750 42750 42750 0
261 20250401 150100 539397850 42750 42750 42750 42750 4
262 20250401 150000 539226850 42750 42800 42800 42750 25
263 20250401 145900 538158050 42850 42850 42850 42850 0
264 20250401 145800 538158050 42850 42850 42850 42850 6
265 20250401 145700 537900950 42800 42800 42800 42800 0
266 20250401 145600 537900950 42800 42800 42800 42800 5
267 20250401 145500 537686950 42750 42750 42750 42750 0
268 20250401 145400 537686950 42750 42750 42750 42750 0
269 20250401 145300 537686950 42750 42750 42750 42750 0
270 20250401 145200 537686950 42750 42700 42750 42700 2
271 20250401 145100 537601500 42750 42750 42750 42750 0
272 20250401 145000 537601500 42750 42750 42750 42750 0
273 20250401 144900 537601500 42750 42750 42750 42750 0
274 20250401 144800 537601500 42750 42750 42750 42750 0
275 20250401 144700 537601500 42750 42750 42750 42750 17
276 20250401 144600 536874750 42700 42700 42700 42700 0
277 20250401 144500 536874750 42700 42700 42700 42700 0
278 20250401 144400 536874750 42700 42700 42700 42700 1
279 20250401 144300 536832050 42700 42700 42700 42700 0
280 20250401 144200 536832050 42700 42700 42700 42700 0
281 20250401 144100 536832050 42700 42700 42700 42700 0
282 20250401 144000 536832050 42700 42700 42700 42700 2
283 20250401 143900 536746650 42700 42700 42700 42700 0
284 20250401 143800 536746650 42700 42700 42700 42700 1
285 20250401 143700 536703950 42700 42700 42700 42700 5
286 20250401 143600 536490450 42700 42700 42700 42700 0
287 20250401 143500 536490450 42700 42700 42700 42700 207
288 20250401 143400 527651550 42750 42750 42750 42750 0
289 20250401 143300 527651550 42750 42750 42750 42750 0
290 20250401 143200 527651550 42750 42750 42750 42750 0
291 20250401 143100 527651550 42750 42750 42750 42750 1
292 20250401 143000 527608800 42750 42750 42750 42750 0
293 20250401 142900 527608800 42750 42750 42750 42750 0
294 20250401 142800 527608800 42750 42750 42750 42750 0
295 20250401 142700 527608800 42750 42750 42750 42750 0
296 20250401 142600 527608800 42750 42750 42750 42750 3
297 20250401 142500 527480550 42750 42750 42750 42750 0
298 20250401 142400 527480550 42750 42750 42750 42750 2
299 20250401 142300 527395050 42700 42700 42700 42700 0
300 20250401 142200 527395050 42700 42700 42700 42700 0
301 20250401 142100 527395050 42700 42700 42700 42700 0
302 20250401 142000 527395050 42700 42700 42700 42700 0
303 20250401 141900 527395050 42700 42700 42700 42700 0
304 20250401 141800 527395050 42700 42700 42700 42700 0
305 20250401 141700 527395050 42700 42700 42700 42700 15
306 20250401 141600 526754550 42700 42750 42750 42700 773
307 20250401 141500 493746600 42750 42750 42750 42750 125
308 20250401 141400 488402850 42800 42800 42800 42800 0
309 20250401 141300 488402850 42800 42800 42800 42800 0
310 20250401 141200 488402850 42800 42800 42800 42800 0
311 20250401 141100 488402850 42800 42800 42800 42800 0
312 20250401 141000 488402850 42800 42800 42800 42800 0
313 20250401 140900 488402850 42800 42800 42800 42800 0
314 20250401 140800 488402850 42800 42800 42800 42800 0
315 20250401 140700 488402850 42800 42800 42800 42800 1
316 20250401 140600 488360050 42750 42750 42750 42750 0
317 20250401 140500 488360050 42750 42750 42750 42750 0
318 20250401 140400 488360050 42750 42750 42750 42750 0
319 20250401 140300 488360050 42750 42750 42750 42750 0
320 20250401 140200 488360050 42750 42750 42750 42750 1
321 20250401 140100 488317300 42750 42750 42750 42750 0
322 20250401 140000 488317300 42750 42750 42750 42750 0
323 20250401 135900 488317300 42750 42750 42750 42750 55
324 20250401 135800 485966050 42750 42750 42750 42750 0
325 20250401 135700 485966050 42750 42750 42750 42750 24
326 20250401 135600 484940050 42750 42750 42750 42750 0
327 20250401 135500 484940050 42750 42775 42775 42750 151
328 20250401 135400 478484775 42750 42750 42750 42750 0
329 20250401 135300 478484775 42750 42750 42750 42750 0
330 20250401 135200 478484775 42750 42750 42750 42750 0
331 20250401 135100 478484775 42750 42750 42750 42750 0
332 20250401 135000 478484775 42750 42750 42750 42750 0
333 20250401 134900 478484775 42750 42750 42750 42750 0
334 20250401 134800 478484775 42750 42750 42750 42750 0
335 20250401 134700 478484775 42750 42750 42750 42750 0
336 20250401 134600 478484775 42750 42750 42750 42750 0
337 20250401 134500 478484775 42750 42750 42750 42750 0
338 20250401 134400 478484775 42750 42750 42750 42750 0
339 20250401 134300 478484775 42750 42800 42800 42750 3
340 20250401 134200 478356475 42850 42850 42850 42850 1
341 20250401 134100 478313625 42850 42800 42850 42800 14
342 20250401 134000 477713825 42750 42750 42750 42750 0
343 20250401 133900 477713825 42750 42750 42750 42750 0
344 20250401 133800 477713825 42750 42750 42750 42750 0
345 20250401 133700 477713825 42750 42750 42750 42750 5
346 20250401 133600 477500075 42700 42700 42700 42700 172
347 20250401 133500 470155675 42750 42800 42800 42750 82
348 20250401 133400 466649575 42850 42850 42850 42850 0
349 20250401 133300 466649575 42850 42850 42850 42850 1
350 20250401 133200 466606725 42800 42800 42800 42800 0
351 20250401 133100 466606725 42800 42800 42800 42800 0
352 20250401 133000 466606725 42800 42800 42800 42800 15
353 20250401 132900 465964725 42800 42800 42800 42800 0
354 20250401 132800 465964725 42800 42800 42800 42800 46
355 20250401 132700 463995925 42800 42800 42800 42800 0
356 20250401 132600 463995925 42800 42800 42800 42800 0
357 20250401 132500 463995925 42800 42800 42800 42800 0
358 20250401 132400 463995925 42800 42800 42800 42800 0
359 20250401 132300 463995925 42800 42800 42800 42800 0
360 20250401 132200 463995925 42800 42800 42800 42800 1
361 20250401 132100 463953125 42750 42750 42750 42750 0
362 20250401 132000 463953125 42750 42750 42750 42750 2
363 20250401 131900 463867625 42700 42700 42700 42700 0
364 20250401 131800 463867625 42700 42700 42700 42700 0
365 20250401 131700 463867625 42700 42700 42700 42700 73
366 20250401 131600 460750525 42650 42650 42700 42650 626
367 20250401 131500 434051525 42700 42700 42700 42650 212
368 20250401 131400 425006175 42800 42800 42800 42800 0
369 20250401 131300 425006175 42800 42750 42800 42750 10
370 20250401 131200 424578525 42750 42750 42750 42750 10
371 20250401 131100 424151025 42750 42750 42750 42750 0
372 20250401 131000 424151025 42750 42750 42750 42750 0
373 20250401 130900 424151025 42750 42750 42750 42750 0
374 20250401 130800 424151025 42750 42750 42750 42750 5
375 20250401 130700 423937275 42700 42700 42700 42700 0
376 20250401 130600 423937275 42700 42700 42700 42700 0
377 20250401 130500 423937275 42700 42700 42700 42700 0
378 20250401 130400 423937275 42700 42700 42700 42700 0
379 20250401 130300 423937275 42700 42700 42700 42700 0
380 20250401 130200 423937275 42700 42700 42700 42700 0
381 20250401 130100 423937275 42700 42700 42700 42700 0
382 20250401 130000 423937275 42700 42700 42700 42700 5
383 20250401 125900 423723775 42700 42700 42700 42700 16
384 20250401 125800 423040575 42700 42700 42700 42700 10
385 20250401 125700 422613575 42700 42700 42700 42700 1
386 20250401 125600 422570875 42700 42700 42700 42700 274
387 20250401 125500 410871075 42700 42750 42750 42700 70
388 20250401 125400 407881675 42800 42800 42800 42800 0
389 20250401 125300 407881675 42800 42800 42800 42800 0
390 20250401 125200 407881675 42800 42800 42800 42800 0
391 20250401 125100 407881675 42800 42800 42800 42800 0
392 20250401 125000 407881675 42800 42800 42800 42800 0
393 20250401 124900 407881675 42800 42800 42800 42800 0
394 20250401 124800 407881675 42800 42800 42800 42800 1
395 20250401 124700 407838875 42750 42750 42750 42750 0
396 20250401 124600 407838875 42750 42750 42750 42750 0
397 20250401 124500 407838875 42750 42750 42750 42750 0
398 20250401 124400 407838875 42750 42750 42750 42750 5
399 20250401 124300 407625125 42800 42800 42800 42800 0
400 20250401 124200 407625125 42800 42800 42800 42800 0
401 20250401 124100 407625125 42800 42800 42800 42800 0
402 20250401 124000 407625125 42800 42800 42800 42800 10
403 20250401 123900 407197125 42700 42700 42700 42700 0
404 20250401 123800 407197125 42700 42700 42700 42700 0
405 20250401 123700 407197125 42700 42700 42700 42700 0
406 20250401 123600 407197125 42700 42700 42700 42650 955
407 20250401 123500 366428875 42700 42750 42750 42700 70
408 20250401 123400 363439225 42800 42800 42800 42800 0
409 20250401 123300 363439225 42800 42800 42800 42800 0
410 20250401 123200 363439225 42800 42800 42800 42800 0
411 20250401 123100 363439225 42800 42800 42800 42800 5
412 20250401 123000 363225225 42800 42800 42800 42800 0
413 20250401 122900 363225225 42800 42800 42800 42800 0
414 20250401 122800 363225225 42800 42850 42850 42800 74
415 20250401 122700 360057575 42850 42850 42850 42850 30
416 20250401 122600 358772075 42850 42850 42850 42850 1
417 20250401 122500 358729225 42850 42850 42850 42850 0
418 20250401 122400 358729225 42850 42850 42850 42850 0
419 20250401 122300 358729225 42850 42850 42850 42850 2
420 20250401 122200 358643525 42700 42700 42700 42700 0
421 20250401 122100 358643525 42700 42700 42700 42700 0
422 20250401 122000 358643525 42700 42700 42700 42700 0
423 20250401 121900 358643525 42700 42700 42700 42700 0
424 20250401 121800 358643525 42700 42700 42700 42700 1
425 20250401 121700 358600825 42700 42700 42700 42700 0
426 20250401 121600 358600825 42700 42750 42750 42700 1130
427 20250401 121500 310348925 42750 42750 42750 42750 46
428 20250401 121400 308382425 42750 42750 42750 42750 0
429 20250401 121300 308382425 42750 42750 42750 42750 0
430 20250401 121200 308382425 42750 42750 42750 42750 0
431 20250401 121100 308382425 42750 42750 42750 42750 0
432 20250401 121000 308382425 42750 42750 42750 42750 0
433 20250401 120900 308382425 42750 42750 42750 42750 0
434 20250401 120800 308382425 42750 42750 42750 42750 1
435 20250401 120700 308339675 42650 42700 42700 42650 274
436 20250401 120600 296650925 42700 42700 42700 42700 26
437 20250401 120500 295540725 42700 42750 42750 42700 500
438 20250401 120400 274187975 42700 42700 42700 42700 0
439 20250401 120300 274187975 42700 42700 42700 42700 0
440 20250401 120200 274187975 42700 42700 42700 42700 0
441 20250401 120100 274187975 42700 42700 42700 42700 0
442 20250401 120000 274187975 42700 42700 42700 42700 0
443 20250401 115900 274187975 42700 42700 42700 42700 1
444 20250401 115800 274145275 42750 42700 42750 42700 5
445 20250401 115700 273931675 42700 42700 42700 42700 4
446 20250401 115600 273760875 42700 42750 42750 42700 124
447 20250401 115500 268460075 42750 42800 42800 42750 217
448 20250401 115400 259180325 42800 42800 42800 42800 2
449 20250401 115300 259094725 42800 42800 42800 42800 4
450 20250401 115200 258923525 42800 42850 42850 42800 4
451 20250401 115100 258752275 42800 42800 42800 42800 4
452 20250401 115000 258581075 42850 42850 42850 42850 4
453 20250401 114900 258409675 42850 42850 42850 42850 3
454 20250401 114800 258281125 42850 42850 42850 42850 4
455 20250401 114700 258109725 42850 42850 42850 42850 3
456 20250401 114600 257981175 42800 42800 42800 42800 1
457 20250401 114500 257938375 42850 42850 42850 42850 0
458 20250401 114400 257938375 42850 42850 42850 42850 0
459 20250401 114300 257938375 42850 42850 42850 42850 0
460 20250401 114200 257938375 42850 42850 42850 42850 0
461 20250401 114100 257938375 42850 42850 42850 42850 0
462 20250401 114000 257938375 42850 42850 42850 42850 2
463 20250401 113900 257852675 42850 42800 42850 42800 880
464 20250401 113800 220187925 42800 42800 42800 42800 0
465 20250401 113700 220187925 42800 42750 42800 42750 86
466 20250401 113600 216507575 42750 42750 42750 42750 224
467 20250401 113500 206931575 42800 42850 42850 42800 95
468 20250401 113400 202862475 42950 42950 42950 42950 0
469 20250401 113300 202862475 42950 42950 42950 42950 1
470 20250401 113200 202819525 42850 42850 42850 42850 0
471 20250401 113100 202819525 42850 42850 42850 42850 0
472 20250401 113000 202819525 42850 42850 42850 42850 0
473 20250401 112900 202819525 42850 42850 42850 42850 0
474 20250401 112800 202819525 42850 42850 42850 42850 0
475 20250401 112700 202819525 42850 42850 42850 42850 1
476 20250401 112600 202776675 42850 42850 42850 42850 16
477 20250401 112500 202091075 42800 42800 42800 42800 0
478 20250401 112400 202091075 42800 42800 42800 42800 0
479 20250401 112300 202091075 42800 42800 42800 42800 0
480 20250401 112200 202091075 42800 42800 42800 42800 0
481 20250401 112100 202091075 42800 42800 42800 42800 0
482 20250401 112000 202091075 42800 42800 42800 42800 13
483 20250401 111900 201534675 42800 42800 42800 42800 93
484 20250401 111800 197554275 42800 42800 42800 42800 11
485 20250401 111700 197083475 42750 42750 42750 42750 1
486 20250401 111600 197040725 42800 42800 42800 42800 60
487 20250401 111500 194472725 42800 42900 42900 42800 42
488 20250401 111400 192672175 43050 43050 43050 43050 0
489 20250401 111300 192672175 43050 43050 43050 43050 0
490 20250401 111200 192672175 43050 43050 43050 43050 0
491 20250401 111100 192672175 43050 43050 43050 43050 0
492 20250401 111000 192672175 43050 43050 43050 43050 0
493 20250401 110900 192672175 43050 43000 43050 43000 13
494 20250401 110800 192113125 42950 42950 42950 42950 0
495 20250401 110700 192113125 42950 43000 43050 42950 52
496 20250401 110600 189879525 42950 42950 42950 42950 7
497 20250401 110500 189578875 42850 42850 42850 42850 0
498 20250401 110400 189578875 42850 42850 42850 42850 0
499 20250401 110300 189578875 42850 42850 42850 42850 0
500 20250401 110200 189578875 42850 42850 42850 42850 0
501 20250401 110100 189578875 42850 42850 42850 42850 0
502 20250401 110000 189578875 42850 42850 42850 42850 8
503 20250401 105900 189236075 42850 42800 42850 42800 16
504 20250401 105800 188551125 42800 42800 42800 42800 0
505 20250401 105700 188551125 42800 42800 42800 42800 0
506 20250401 105600 188551125 42800 42750 42800 42750 815
507 20250401 105500 153698825 42750 42850 42850 42750 242
508 20250401 105400 143349775 42950 42950 42950 42950 0
509 20250401 105300 143349775 42950 42950 42950 42950 0
510 20250401 105200 143349775 42950 42950 42950 42950 0
511 20250401 105100 143349775 42950 42950 42950 42950 2
512 20250401 105000 143263875 43000 43000 43000 43000 0
513 20250401 104900 143263875 43000 43000 43000 43000 0
514 20250401 104800 143263875 43000 43000 43000 43000 0
515 20250401 104700 143263875 43000 43000 43000 43000 0
516 20250401 104600 143263875 43000 43000 43000 43000 0
517 20250401 104500 143263875 43000 43000 43000 43000 0
518 20250401 104400 143263875 43000 43000 43000 43000 1
519 20250401 104300 143220875 43000 43000 43000 43000 0
520 20250401 104200 143220875 43000 43000 43000 43000 0
521 20250401 104100 143220875 43000 43000 43000 43000 1
522 20250401 104000 143177875 42950 42950 42950 42950 41
523 20250401 103900 141416925 42900 42800 42900 42800 1296
524 20250401 103800 85942825 42800 42800 42800 42800 1
525 20250401 103700 85900025 42800 42800 42800 42800 0
526 20250401 103600 85900025 42800 42800 42800 42800 0
527 20250401 103500 85900025 42800 42925 42925 42800 129
528 20250401 103400 80369225 42900 42900 42900 42900 0
529 20250401 103300 80369225 42900 42850 42900 42850 101
530 20250401 103200 76040650 42850 42850 42850 42850 1
531 20250401 103100 75997800 42800 42800 42800 42800 0
532 20250401 103000 75997800 42800 42800 42800 42800 0
533 20250401 102900 75997800 42800 42800 42800 42800 0
534 20250401 102800 75997800 42800 42800 42800 42800 0
535 20250401 102700 75997800 42800 42800 42800 42800 0
536 20250401 102600 75997800 42800 42800 42800 42800 1
537 20250401 102500 75955000 42800 42800 42800 42800 99
538 20250401 102400 71717800 42850 42850 42850 42850 0
539 20250401 102300 71717800 42850 42850 42850 42850 0
540 20250401 102200 71717800 42850 42850 42850 42850 26
541 20250401 102100 70603700 42850 42800 42850 42800 44
542 20250401 102000 68720450 42800 42800 42800 42800 5
543 20250401 101900 68506450 42800 42800 42800 42800 52
544 20250401 101800 66280850 42850 42850 42850 42850 0
545 20250401 101700 66280850 42850 42850 42850 42850 0
546 20250401 101600 66280850 42850 42850 42850 42850 0
547 20250401 101500 66280850 42850 43050 43050 42850 103
548 20250401 101400 61861850 43000 43000 43000 43000 1
549 20250401 101300 61818850 42950 42950 42950 42950 0
550 20250401 101200 61818850 42950 42950 42950 42950 0
551 20250401 101100 61818850 42950 42950 42950 42950 0
552 20250401 101000 61818850 42950 43000 43050 42950 51
553 20250401 100900 59628250 43050 43050 43050 43050 0
554 20250401 100800 59628250 43050 43050 43050 43050 0
555 20250401 100700 59628250 43050 43050 43050 43050 0
556 20250401 100600 59628250 43050 43050 43050 43050 0
557 20250401 100500 59628250 43050 43050 43050 43050 0
558 20250401 100400 59628250 43050 43050 43050 43050 0
559 20250401 100300 59628250 43050 43000 43050 43000 4
560 20250401 100200 59456150 43000 42900 43000 42900 29
561 20250401 100100 58211900 42900 42900 42900 42900 0
562 20250401 100000 58211900 42900 42900 42900 42900 9
563 20250401 095900 57825800 42900 42900 42900 42900 0
564 20250401 095800 57825800 42900 42900 42900 42900 0
565 20250401 095700 57825800 42900 42900 42900 42900 0
566 20250401 095600 57825800 42900 42900 42900 42900 0
567 20250401 095500 57825800 42900 42900 42950 42900 257
568 20250401 095400 46800350 43000 43000 43000 43000 0
569 20250401 095300 46800350 43000 43000 43000 43000 0
570 20250401 095200 46800350 43000 43000 43000 43000 0
571 20250401 095100 46800350 43000 43000 43000 43000 0
572 20250401 095000 46800350 43000 43050 43050 43000 56
573 20250401 094900 44392200 43000 43000 43000 43000 0
574 20250401 094800 44392200 43000 43000 43000 43000 0
575 20250401 094700 44392200 43000 43000 43000 43000 1
576 20250401 094600 44349200 43000 43000 43000 43000 1
577 20250401 094500 44306200 42950 42950 42950 42950 0
578 20250401 094400 44306200 42950 42950 42950 42950 0
579 20250401 094300 44306200 42950 42950 42950 42950 0
580 20250401 094200 44306200 42950 42950 42950 42950 0
581 20250401 094100 44306200 42950 42950 42950 42950 0
582 20250401 094000 44306200 42950 42950 42950 42950 53
583 20250401 093900 42029850 42950 42925 42950 42900 14
584 20250401 093800 41429075 42950 42950 42950 42950 3
585 20250401 093700 41300225 42950 42950 42950 42950 0
586 20250401 093600 41300225 42950 42950 42950 42950 2
587 20250401 093500 41214325 42950 43100 43100 42950 140
588 20250401 093400 35200575 43100 43100 43100 43100 3
589 20250401 093300 35071275 43100 43100 43100 43100 0
590 20250401 093200 35071275 43100 43050 43100 43050 112
591 20250401 093100 30249175 43150 43150 43150 43150 1
592 20250401 093000 30206025 43100 43100 43100 43100 10
593 20250401 092900 29775025 43075 43075 43075 43075 0
594 20250401 092800 29775025 43075 43075 43075 43075 0
595 20250401 092700 29775025 43075 43075 43075 43075 0
596 20250401 092600 29775025 43075 43075 43075 43075 0
597 20250401 092500 29775025 43075 43100 43100 43075 5
598 20250401 092400 29559550 43100 43100 43100 43100 4
599 20250401 092300 29387150 42950 42950 42950 42950 0
600 20250401 092200 29387150 42950 42950 42950 42950 0
601 20250401 092100 29387150 42950 42950 42950 42950 0
602 20250401 092000 29387150 42950 42950 42950 42950 0
603 20250401 091900 29387150 42950 42950 42950 42950 441
604 20250401 091800 10446200 42950 42950 42950 42950 0
605 20250401 091700 10446200 42950 42950 42950 42950 1
606 20250401 091600 10403250 42900 42900 42900 42900 1
607 20250401 091500 10360350 42950 43100 43100 42950 221
608 20250401 091400 862450 43100 43100 43100 43100 0
609 20250401 091300 862450 43100 43100 43100 43100 0
610 20250401 091200 862450 43100 43100 43100 43100 0
611 20250401 091100 862450 43100 43100 43100 43100 0
612 20250401 091000 862450 43100 43100 43100 43100 0
613 20250401 090900 862450 43100 43100 43100 43100 4
614 20250401 090800 690050 43050 43050 43050 43050 1
615 20250401 090700 647000 42950 42950 42950 42950 0
616 20250401 090600 647000 42950 42950 42950 42950 0
617 20250401 090500 647000 42950 42950 42950 42950 0
618 20250401 090400 647000 42950 42950 42950 42950 0
619 20250401 090300 647000 42950 42950 42950 42950 0
620 20250401 090200 647000 42950 42950 42950 42950 0
621 20250401 090100 647000 42950 42950 42950 42950 0
622 20250401 090000 647000 42950 43200 43200 42950 15

1
025000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4840000,0,210056000000,0.00
20250327,0,4840000,0,211024000000,0.00
20250326,0,4840000,0,211024000000,0.00
20250325,0,4840000,0,211266000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4840000 0 210056000000 0.00
3 20250327 0 4840000 0 211024000000 0.00
4 20250326 0 4840000 0 211024000000 0.00
5 20250325 0 4840000 0 211266000000 0.00