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

626
031440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,340938300,29900,29900,29900,29900,69
20250401,192300,340938300,29900,29900,29900,29900,0
20250401,192200,340938300,29900,29900,29900,29900,0
20250401,192100,340938300,29900,29900,29900,29900,0
20250401,192000,340938300,29900,29900,29900,29900,0
20250401,191900,340938300,29900,29900,29900,29900,0
20250401,191800,340938300,29900,29900,29900,29900,0
20250401,191700,340938300,29900,29900,29900,29900,0
20250401,191600,340938300,29900,29900,29900,29900,0
20250401,191500,340938300,29900,29900,29900,29900,0
20250401,191400,340938300,29900,29900,29900,29900,0
20250401,191300,340938300,29900,29900,29900,29900,0
20250401,191200,340938300,29900,29900,29900,29900,0
20250401,191100,340938300,29900,29900,29900,29900,0
20250401,191000,340938300,29900,29900,29900,29900,0
20250401,190900,340938300,29900,29900,29900,29900,0
20250401,190800,340938300,29900,29900,29900,29900,0
20250401,190700,340938300,29900,29900,29900,29900,0
20250401,190600,340938300,29900,29900,29900,29900,0
20250401,190500,340938300,29900,29900,29900,29900,0
20250401,190400,340938300,29900,29900,29900,29900,0
20250401,190300,340938300,29900,29900,29900,29900,0
20250401,190200,340938300,29900,29900,29900,29900,0
20250401,190100,340938300,29900,29900,29900,29900,0
20250401,190000,340938300,29900,29900,29900,29900,0
20250401,185900,340938300,29900,29900,29900,29900,0
20250401,185800,340938300,29900,29900,29900,29900,0
20250401,185700,340938300,29900,29900,29900,29900,0
20250401,185600,340938300,29900,29900,29900,29900,0
20250401,185500,340938300,29900,29900,29900,29900,0
20250401,185400,340938300,29900,29900,29900,29900,69
20250401,185300,340938300,29900,29900,29900,29900,0
20250401,185200,340938300,29900,29900,29900,29900,0
20250401,185100,340938300,29900,29900,29900,29900,0
20250401,185000,340938300,29900,29900,29900,29900,0
20250401,184900,340938300,29900,29900,29900,29900,0
20250401,184800,340938300,29900,29900,29900,29900,0
20250401,184700,340938300,29900,29900,29900,29900,0
20250401,184600,340938300,29900,29900,29900,29900,0
20250401,184500,340938300,29900,29900,29900,29900,0
20250401,184400,340938300,29900,29900,29900,29900,0
20250401,184300,340938300,29900,29900,29900,29900,0
20250401,184200,340938300,29900,29900,29900,29900,0
20250401,184100,340938300,29900,29900,29900,29900,0
20250401,184000,340938300,29900,29900,29900,29900,0
20250401,183900,340938300,29900,29900,29900,29900,0
20250401,183800,340938300,29900,29900,29900,29900,0
20250401,183700,340938300,29900,29900,29900,29900,0
20250401,183600,340938300,29900,29900,29900,29900,0
20250401,183500,340938300,29900,29900,29900,29900,0
20250401,183400,340938300,29900,29900,29900,29900,0
20250401,183300,340938300,29900,29900,29900,29900,0
20250401,183200,340938300,29900,29900,29900,29900,0
20250401,183100,340938300,29900,29900,29900,29900,0
20250401,183000,340938300,29900,29900,29900,29900,0
20250401,182900,340938300,29900,29900,29900,29900,0
20250401,182800,340938300,29900,29900,29900,29900,0
20250401,182700,340938300,29900,29900,29900,29900,0
20250401,182600,340938300,29900,29900,29900,29900,0
20250401,182500,340938300,29900,29900,29900,29900,0
20250401,182400,340938300,29900,29900,29900,29900,69
20250401,182300,340938300,29900,29900,29900,29900,0
20250401,182200,340938300,29900,29900,29900,29900,0
20250401,182100,340938300,29900,29900,29900,29900,0
20250401,182000,340938300,29900,29900,29900,29900,0
20250401,181900,340938300,29900,29900,29900,29900,0
20250401,181800,340938300,29900,29900,29900,29900,0
20250401,181700,340938300,29900,29900,29900,29900,0
20250401,181600,340938300,29900,29900,29900,29900,0
20250401,181500,340938300,29900,29900,29900,29900,0
20250401,181400,340938300,29900,29900,29900,29900,0
20250401,181300,340938300,29900,29900,29900,29900,0
20250401,181200,340938300,29900,29900,29900,29900,0
20250401,181100,340938300,29900,29900,29900,29900,0
20250401,181000,340938300,29900,29900,29900,29900,0
20250401,180900,340938300,29900,29900,29900,29900,0
20250401,180800,340938300,29900,29900,29900,29900,0
20250401,180700,340938300,29900,29900,29900,29900,0
20250401,180600,340938300,29900,29900,29900,29900,0
20250401,180500,340938300,29900,29900,29900,29900,0
20250401,180400,340938300,29900,29900,29900,29900,0
20250401,180300,340938300,29900,29900,29900,29900,0
20250401,180200,340938300,29900,29900,29900,29900,0
20250401,180100,340938300,29900,29900,29900,29900,0
20250401,180000,340938300,29900,29900,29900,29900,0
20250401,175900,340938300,29900,29900,29900,29900,0
20250401,175800,340938300,29900,29900,29900,29900,0
20250401,175700,340938300,29900,29900,29900,29900,0
20250401,175600,340938300,29900,29900,29900,29900,0
20250401,175500,340938300,29900,29900,29900,29900,0
20250401,175400,340938300,29900,29900,29900,29900,69
20250401,175300,340938300,29900,29900,29900,29900,0
20250401,175200,340938300,29900,29900,29900,29900,0
20250401,175100,340938300,29900,29900,29900,29900,0
20250401,175000,340938300,29900,29900,29900,29900,0
20250401,174900,340938300,29900,29900,29900,29900,0
20250401,174800,340938300,29900,29900,29900,29900,0
20250401,174700,340938300,29900,29900,29900,29900,0
20250401,174600,340938300,29900,29900,29900,29900,0
20250401,174500,340938300,29900,29900,29900,29900,0
20250401,174400,340938300,29900,29900,29900,29900,0
20250401,174300,340938300,29900,29900,29900,29900,0
20250401,174200,340938300,29900,29900,29900,29900,0
20250401,174100,340938300,29900,29900,29900,29900,0
20250401,174000,340938300,29900,29900,29900,29900,0
20250401,173900,340938300,29900,29900,29900,29900,0
20250401,173800,340938300,29900,29900,29900,29900,0
20250401,173700,340938300,29900,29900,29900,29900,0
20250401,173600,340938300,29900,29900,29900,29900,0
20250401,173500,340938300,29900,29900,29900,29900,0
20250401,173400,340938300,29900,29900,29900,29900,0
20250401,173300,340938300,29900,29900,29900,29900,0
20250401,173200,340938300,29900,29900,29900,29900,0
20250401,173100,340938300,29900,29900,29900,29900,0
20250401,173000,340938300,29900,29900,29900,29900,0
20250401,172900,340938300,29900,29900,29900,29900,0
20250401,172800,340938300,29900,29900,29900,29900,0
20250401,172700,340938300,29900,29900,29900,29900,0
20250401,172600,340938300,29900,29900,29900,29900,0
20250401,172500,340938300,29900,29900,29900,29900,0
20250401,172400,340938300,29900,29900,29900,29900,69
20250401,172300,340938300,29900,29900,29900,29900,0
20250401,172200,340938300,29900,29900,29900,29900,0
20250401,172100,340938300,29900,29900,29900,29900,0
20250401,172000,340938300,29900,29900,29900,29900,0
20250401,171900,340938300,29900,29900,29900,29900,0
20250401,171800,340938300,29900,29900,29900,29900,0
20250401,171700,340938300,29900,29900,29900,29900,0
20250401,171600,340938300,29900,29900,29900,29900,0
20250401,171500,340938300,29900,29900,29900,29900,0
20250401,171400,340938300,29900,29900,29900,29900,0
20250401,171300,340938300,29900,29900,29900,29900,0
20250401,171200,340938300,29900,29900,29900,29900,0
20250401,171100,340938300,29900,29900,29900,29900,0
20250401,171000,340938300,29900,29900,29900,29900,0
20250401,170900,340938300,29900,29900,29900,29900,0
20250401,170800,340938300,29900,29900,29900,29900,0
20250401,170700,340938300,29900,29900,29900,29900,0
20250401,170600,340938300,29900,29900,29900,29900,0
20250401,170500,340938300,29900,29900,29900,29900,0
20250401,170400,340938300,29900,29900,29900,29900,0
20250401,170300,340938300,29900,29900,29900,29900,0
20250401,170200,340938300,29900,29900,29900,29900,0
20250401,170100,340938300,29900,29900,29900,29900,0
20250401,170000,340938300,29900,29900,29900,29900,0
20250401,165900,340938300,29900,29900,29900,29900,0
20250401,165800,340938300,29900,29900,29900,29900,0
20250401,165700,340938300,29900,29900,29900,29900,0
20250401,165600,340938300,29900,29900,29900,29900,0
20250401,165500,340938300,29900,29900,29900,29900,0
20250401,165400,340938300,29900,29900,29900,29900,69
20250401,165300,340938300,29900,29900,29900,29900,0
20250401,165200,340938300,29900,29900,29900,29900,0
20250401,165100,340938300,29900,29900,29900,29900,0
20250401,165000,340938300,29900,29900,29900,29900,0
20250401,164900,340938300,29900,29900,29900,29900,0
20250401,164800,340938300,29900,29900,29900,29900,0
20250401,164700,340938300,29900,29900,29900,29900,0
20250401,164600,340938300,29900,29900,29900,29900,0
20250401,164500,340938300,29900,29900,29900,29900,0
20250401,164400,340938300,29900,29900,29900,29900,0
20250401,164300,340938300,29900,29900,29900,29900,0
20250401,164200,340938300,29900,29900,29900,29900,0
20250401,164100,340938300,29900,29900,29900,29900,0
20250401,164000,340938300,29900,29900,29900,29900,0
20250401,163900,340938300,29900,29900,29900,29900,0
20250401,163800,340938300,29900,29900,29900,29900,0
20250401,163700,340938300,29900,29900,29900,29900,0
20250401,163600,340938300,29900,29900,29900,29900,0
20250401,163500,340938300,29900,29900,29900,29900,0
20250401,163400,340938300,29900,29900,29900,29900,0
20250401,163300,340938300,29900,29900,29900,29900,0
20250401,163200,340938300,29900,29900,29900,29900,0
20250401,163100,340938300,29900,29900,29900,29900,0
20250401,163000,340938300,29900,29900,29900,29900,0
20250401,162900,340938300,29900,29900,29900,29900,0
20250401,162800,340938300,29900,29900,29900,29900,0
20250401,162700,340938300,29900,29900,29900,29900,0
20250401,162600,340938300,29900,29900,29900,29900,0
20250401,162500,340938300,29900,29900,29900,29900,0
20250401,162400,340938300,29900,29900,29900,29900,69
20250401,162300,340938300,29900,29900,29900,29900,0
20250401,162200,340938300,29900,29900,29900,29900,0
20250401,162100,340938300,29900,29900,29900,29900,0
20250401,162000,340938300,29900,29900,29900,29900,0
20250401,161900,340938300,29900,29900,29900,29900,0
20250401,161800,340938300,29900,29900,29900,29900,0
20250401,161700,340938300,29900,29900,29900,29900,0
20250401,161600,340938300,29900,29900,29900,29900,0
20250401,161500,340938300,29900,29900,29900,29900,0
20250401,161400,340938300,29900,29900,29900,29900,0
20250401,161300,340938300,29900,29900,29900,29900,0
20250401,161200,340938300,29900,29900,29900,29900,0
20250401,161100,340938300,29900,29900,29900,29900,0
20250401,161000,340938300,29900,29900,29900,29900,0
20250401,160900,340938300,29900,29900,29900,29900,0
20250401,160800,340938300,29900,29900,29900,29900,0
20250401,160700,340938300,29900,29900,29900,29900,0
20250401,160600,340938300,29900,29900,29900,29900,0
20250401,160500,340938300,29900,29900,29900,29900,0
20250401,160400,340938300,29900,29900,29900,29900,0
20250401,160300,340938300,29900,29900,29900,29900,0
20250401,160200,340938300,29900,29900,29900,29900,0
20250401,160100,340938300,29900,29900,29900,29900,0
20250401,160000,340938300,29900,29900,29900,29900,0
20250401,155900,340938300,29900,29900,29900,29900,0
20250401,155800,340938300,29900,29900,29900,29900,0
20250401,155700,340938300,29900,29900,29900,29900,0
20250401,155600,340938300,29900,29900,29900,29900,0
20250401,155500,340938300,29900,29900,29900,29900,0
20250401,155400,340938300,29900,29900,29900,29900,69
20250401,155300,340938300,29900,29900,29900,29900,0
20250401,155200,340938300,29900,29900,29900,29900,0
20250401,155100,340938300,29900,29900,29900,29900,0
20250401,155000,340938300,29900,29900,29900,29900,0
20250401,154900,340938300,29900,29900,29900,29900,0
20250401,154800,340938300,29900,29900,29900,29900,0
20250401,154700,340938300,29900,29900,29900,29900,0
20250401,154600,340938300,29900,29900,29900,29900,0
20250401,154500,340938300,29900,29900,29900,29900,0
20250401,154400,340938300,29900,29900,29900,29900,0
20250401,154300,340938300,29900,29900,29900,29900,0
20250401,154200,340938300,29900,29900,29900,29900,0
20250401,154100,340938300,29900,29900,29900,29900,0
20250401,154000,340938300,29900,29900,29900,29900,0
20250401,153900,340938300,29900,29900,29900,29900,0
20250401,153800,340938300,29900,29900,29900,29900,0
20250401,153700,340938300,29900,29900,29900,29900,0
20250401,153600,340938300,29900,29900,29900,29900,0
20250401,153500,340938300,29900,29900,29900,29900,0
20250401,153400,340938300,29900,29900,29900,29900,0
20250401,153300,340938300,29900,29900,29900,29900,0
20250401,153200,340938300,29900,29900,29900,29900,0
20250401,153100,340938300,29900,29900,29900,29900,0
20250401,153000,340938300,29900,29900,29900,29900,69
20250401,152900,338875200,29900,29900,29900,29900,0
20250401,152800,338875200,29900,29900,29900,29900,0
20250401,152700,338875200,29900,29900,29900,29900,0
20250401,152600,338875200,29900,29900,29900,29900,0
20250401,152500,338875200,29900,29900,29900,29900,0
20250401,152400,338875200,29900,29900,29900,29900,0
20250401,152300,338875200,29900,29900,29900,29900,0
20250401,152200,338875200,29900,29900,29900,29900,0
20250401,152100,338875200,29900,29900,29900,29900,0
20250401,152000,338875200,29900,29900,29900,29900,0
20250401,151900,338875200,29900,29950,29950,29900,13
20250401,151800,338486000,29950,30000,30000,29950,20
20250401,151700,337886200,30000,30000,30000,30000,20
20250401,151600,337286200,30000,30000,30000,30000,0
20250401,151500,337286200,30000,30000,30000,30000,21
20250401,151400,336656200,30000,30000,30000,30000,28
20250401,151300,335816200,30000,30000,30000,30000,15
20250401,151200,335366200,30000,30000,30000,30000,1
20250401,151100,335336200,30000,30000,30000,30000,18
20250401,151000,334796200,29900,29900,29900,29900,1
20250401,150900,334766300,30000,30000,30000,30000,0
20250401,150800,334766300,30000,30000,30000,30000,0
20250401,150700,334766300,30000,30000,30000,30000,16
20250401,150600,334286300,30000,30000,30000,30000,1
20250401,150500,334256300,30000,30000,30000,30000,0
20250401,150400,334256300,30000,30000,30000,30000,20
20250401,150300,333656300,29950,29950,29950,29950,1
20250401,150200,333626350,29950,29950,29950,29950,0
20250401,150100,333626350,29950,29950,29950,29950,82
20250401,150000,331170450,29950,29950,29950,29950,1
20250401,145900,331140500,30000,30000,30000,30000,5
20250401,145800,330990500,30000,30000,30000,30000,20
20250401,145700,330390500,30000,29950,30000,29950,12
20250401,145600,330031050,30000,29975,30000,29950,74
20250401,145500,327812925,30000,30000,30000,30000,0
20250401,145400,327812925,30000,30000,30000,30000,19
20250401,145300,327242925,30000,30000,30000,30000,0
20250401,145200,327242925,30000,30000,30000,30000,0
20250401,145100,327242925,30000,30000,30000,30000,19
20250401,145000,326672925,29950,29950,29950,29950,0
20250401,144900,326672925,29950,29950,29950,29950,142
20250401,144800,322420025,29950,29950,29950,29950,0
20250401,144700,322420025,29950,29950,29950,29950,0
20250401,144600,322420025,29950,29950,29950,29950,5
20250401,144500,322270275,29950,29950,29950,29950,0
20250401,144400,322270275,29950,29950,29950,29950,5
20250401,144300,322120525,29950,29950,29950,29950,0
20250401,144200,322120525,29950,29950,29950,29950,53
20250401,144100,320533175,29975,29975,29975,29975,5
20250401,144000,320383300,29975,29975,29975,29975,0
20250401,143900,320383300,29975,29975,29975,29975,5
20250401,143800,320233425,29975,29975,29975,29975,0
20250401,143700,320233425,29975,29975,29975,29975,8
20250401,143600,319993625,29975,29975,29975,29975,5
20250401,143500,319843750,30000,30000,30000,30000,100
20250401,143400,316843750,30000,30025,30025,30000,7
20250401,143300,316633625,30025,30025,30025,30025,0
20250401,143200,316633625,30025,30025,30025,30025,0
20250401,143100,316633625,30025,30025,30025,30025,5
20250401,143000,316483500,30025,30025,30025,30025,0
20250401,142900,316483500,30025,30025,30025,30025,25
20250401,142800,315732875,30050,30050,30050,30050,0
20250401,142700,315732875,30050,30050,30050,30050,0
20250401,142600,315732875,30050,30050,30050,30050,5
20250401,142500,315582625,30050,30050,30050,30050,0
20250401,142400,315582625,30050,30050,30050,30050,5
20250401,142300,315432375,30050,30050,30050,30050,0
20250401,142200,315432375,30050,30050,30050,30050,0
20250401,142100,315432375,30050,30050,30050,30050,31
20250401,142000,314500825,30050,30050,30050,30050,0
20250401,141900,314500825,30050,30050,30050,30050,0
20250401,141800,314500825,30050,30050,30050,30050,5
20250401,141700,314350575,30100,30100,30100,30100,0
20250401,141600,314350575,30100,30100,30100,30100,5
20250401,141500,314200075,30100,30100,30100,30100,0
20250401,141400,314200075,30100,30100,30100,30100,0
20250401,141300,314200075,30100,30100,30100,30100,6
20250401,141200,314019475,30050,30050,30050,30050,1
20250401,141100,313989425,30100,30050,30100,30050,175
20250401,141000,308729925,30050,30050,30050,30050,0
20250401,140900,308729925,30050,30000,30050,30000,54
20250401,140800,307109525,30000,30000,30000,30000,5
20250401,140700,306959525,30000,30000,30000,30000,0
20250401,140600,306959525,30000,30000,30000,30000,5
20250401,140500,306809525,30000,30000,30000,30000,0
20250401,140400,306809525,30000,30000,30000,30000,0
20250401,140300,306809525,30000,30000,30000,30000,5
20250401,140200,306659525,30000,30000,30000,30000,0
20250401,140100,306659525,30000,30000,30000,30000,5
20250401,140000,306509525,30000,30000,30000,30000,0
20250401,135900,306509525,30000,30000,30000,30000,0
20250401,135800,306509525,30000,29900,30000,29900,59
20250401,135700,304744325,29950,29950,29950,29950,0
20250401,135600,304744325,29950,30000,30000,29950,168
20250401,135500,299712475,30000,30000,30000,30000,0
20250401,135400,299712475,30000,30000,30000,30000,0
20250401,135300,299712475,30000,30000,30000,30000,10
20250401,135200,299412475,30000,30000,30000,30000,0
20250401,135100,299412475,30000,30000,30000,30000,10
20250401,135000,299112475,30000,30000,30000,30000,19
20250401,134900,298542475,30000,30000,30000,30000,0
20250401,134800,298542475,30000,30000,30000,30000,10
20250401,134700,298242475,30000,30000,30000,30000,0
20250401,134600,298242475,30000,30000,30000,30000,5
20250401,134500,298092475,30000,30000,30000,30000,0
20250401,134400,298092475,30000,30000,30000,30000,3
20250401,134300,298002475,30000,30000,30000,30000,5
20250401,134200,297852475,30000,30000,30000,30000,28
20250401,134100,297012475,30000,30000,30000,30000,0
20250401,134000,297012475,30000,30000,30000,30000,5
20250401,133900,296862475,30000,30000,30000,30000,1
20250401,133800,296832475,30000,30000,30000,30000,11
20250401,133700,296502475,30000,30000,30000,30000,0
20250401,133600,296502475,30000,30000,30000,30000,0
20250401,133500,296502475,30000,30000,30000,29950,9
20250401,133400,296232575,30000,30000,30000,30000,0
20250401,133300,296232575,30000,30000,30000,30000,5
20250401,133200,296082575,30000,30000,30000,30000,0
20250401,133100,296082575,30000,30000,30000,30000,0
20250401,133000,296082575,30000,30000,30000,30000,5
20250401,132900,295932575,30000,30000,30000,30000,0
20250401,132800,295932575,30000,30000,30000,30000,10
20250401,132700,295632575,30000,30000,30000,30000,0
20250401,132600,295632575,30000,30000,30000,30000,0
20250401,132500,295632575,30000,30000,30000,30000,5
20250401,132400,295482575,30000,30000,30000,30000,5
20250401,132300,295332575,30000,30000,30000,30000,5
20250401,132200,295182575,30000,30000,30000,30000,0
20250401,132100,295182575,30000,30000,30000,30000,10
20250401,132000,294882575,30000,30050,30050,30000,158
20250401,131900,290139575,30050,30050,30050,30050,0
20250401,131800,290139575,30050,30050,30050,30050,5
20250401,131700,289989325,30050,30050,30050,30050,0
20250401,131600,289989325,30050,30050,30050,30050,0
20250401,131500,289989325,30050,30000,30050,30000,6
20250401,131400,289809075,30050,30050,30050,30050,54
20250401,131300,288186375,30050,30050,30050,30050,6
20250401,131200,288006075,30050,30050,30050,30050,0
20250401,131100,288006075,30050,30050,30050,30050,1
20250401,131000,287976025,30050,30050,30050,30050,9
20250401,130900,287705575,30050,30050,30050,30050,0
20250401,130800,287705575,30050,30050,30050,30050,5
20250401,130700,287555325,30000,30000,30000,30000,0
20250401,130600,287555325,30000,30000,30000,30000,0
20250401,130500,287555325,30000,30050,30050,30000,10
20250401,130400,287255075,30050,30050,30050,30050,0
20250401,130300,287255075,30050,30050,30050,30050,0
20250401,130200,287255075,30050,30050,30050,30050,15
20250401,130100,286804325,30050,30050,30050,30050,0
20250401,130000,286804325,30050,30050,30050,30050,20
20250401,125900,286203325,30050,30050,30050,30050,11
20250401,125800,285872775,30050,30050,30050,30050,0
20250401,125700,285872775,30050,30050,30050,30050,5
20250401,125600,285722525,30050,30050,30050,30050,0
20250401,125500,285722525,30050,30050,30050,30050,5
20250401,125400,285572275,29950,29950,29950,29950,10
20250401,125300,285272775,30050,30050,30050,30050,27
20250401,125200,284461425,30100,30100,30100,30100,5
20250401,125100,284310925,30050,30050,30050,30050,0
20250401,125000,284310925,30050,30050,30050,30050,52
20250401,124900,282748325,30050,30050,30050,30050,136
20250401,124800,278661525,30000,30000,30000,30000,79
20250401,124700,276291525,30050,30050,30050,30050,15
20250401,124600,275840775,30000,30050,30050,30000,13
20250401,124500,275450275,30050,30050,30050,30050,5
20250401,124400,275300025,30050,30050,30050,30050,0
20250401,124300,275300025,30050,30050,30050,30050,0
20250401,124200,275300025,30050,30050,30050,30050,5
20250401,124100,275149775,30050,30050,30050,30050,0
20250401,124000,275149775,30050,30050,30050,30050,5
20250401,123900,274999525,30050,30050,30050,30050,31
20250401,123800,274067975,30000,30000,30000,30000,50
20250401,123700,272567975,30050,30050,30050,30050,5
20250401,123600,272417725,30050,30050,30050,30050,5
20250401,123500,272267475,30100,30050,30100,30050,5
20250401,123400,272117025,30000,30000,30000,30000,0
20250401,123300,272117025,30000,30000,30000,30000,0
20250401,123200,272117025,30000,30000,30000,30000,5
20250401,123100,271967025,30000,30000,30000,30000,0
20250401,123000,271967025,30000,30000,30000,30000,9
20250401,122900,271697025,30000,30000,30000,30000,106
20250401,122800,268517025,30050,30100,30100,30050,86
20250401,122700,265932025,30100,30100,30100,30100,155
20250401,122600,261266525,30100,30050,30100,30050,50
20250401,122500,259763325,30050,30000,30050,30000,105
20250401,122400,256608625,30000,30000,30000,30000,85
20250401,122300,254058625,30000,30000,30000,30000,0
20250401,122200,254058625,30000,30000,30000,30000,5
20250401,122100,253908625,30000,30000,30000,30000,0
20250401,122000,253908625,30000,30000,30000,30000,0
20250401,121900,253908625,30000,30000,30000,30000,5
20250401,121800,253758625,30000,30000,30000,30000,0
20250401,121700,253758625,30000,30000,30000,30000,8
20250401,121600,253518625,29950,29950,29950,29950,0
20250401,121500,253518625,29950,29950,29950,29950,0
20250401,121400,253518625,29950,29950,29950,29950,5
20250401,121300,253368875,29950,29950,29950,29950,66
20250401,121200,251392175,30050,30050,30050,30050,8
20250401,121100,251151775,30000,30000,30000,30000,0
20250401,121000,251151775,30000,30000,30000,30000,50
20250401,120900,249651775,30050,30025,30050,30000,62
20250401,120800,247791250,30050,30050,30050,30050,0
20250401,120700,247791250,30050,30050,30050,30050,5
20250401,120600,247641000,30050,30050,30050,30050,0
20250401,120500,247641000,30050,30050,30050,30050,0
20250401,120400,247641000,30050,30050,30050,30050,6
20250401,120300,247460700,30000,29950,30100,29950,704
20250401,120200,226328300,29950,29850,29950,29850,194
20250401,120100,220518400,29850,29900,29900,29850,96
20250401,120000,217650300,29900,29900,29900,29900,49
20250401,115900,216185200,29900,29900,29900,29900,305
20250401,115800,207065700,29900,29900,29900,29900,0
20250401,115700,207065700,29900,29900,29900,29900,5
20250401,115600,206916200,29900,29900,29900,29900,2
20250401,115500,206856400,29800,29800,29800,29800,1
20250401,115400,206826600,29850,29800,29850,29800,120
20250401,115300,203246850,29850,29800,29850,29800,56
20250401,115200,201578000,29800,29800,29800,29800,5
20250401,115100,201429000,29800,29800,29800,29800,5
20250401,115000,201280000,29800,29800,29800,29800,50
20250401,114900,199790000,29850,29850,29850,29850,9
20250401,114800,199521350,29850,29850,29850,29850,2
20250401,114700,199461650,29850,29850,29850,29850,0
20250401,114600,199461650,29850,29850,29850,29850,13
20250401,114500,199073600,29800,29800,29800,29800,0
20250401,114400,199073600,29800,29800,29800,29800,7
20250401,114300,198865000,29850,29800,29850,29800,16
20250401,114200,198387500,29850,29800,29850,29800,11
20250401,114100,198059300,29750,29750,29750,29750,8
20250401,114000,197821300,29750,29750,29750,29750,0
20250401,113900,197821300,29750,29750,29750,29750,5
20250401,113800,197672550,29750,29750,29750,29750,0
20250401,113700,197672550,29750,29750,29750,29750,0
20250401,113600,197672550,29750,29750,29750,29750,14
20250401,113500,197256050,29750,29850,29850,29750,21
20250401,113400,196629900,29750,29950,29950,29750,429
20250401,113300,183859400,29900,29950,29950,29900,54
20250401,113200,182243300,29950,29950,29950,29950,0
20250401,113100,182243300,29950,29950,29950,29950,5
20250401,113000,182093550,29950,29950,29950,29950,1
20250401,112900,182063600,29950,29950,29950,29950,5
20250401,112800,181913850,29900,29900,29900,29900,5
20250401,112700,181764350,29950,29950,29950,29950,0
20250401,112600,181764350,29950,29950,29950,29950,5
20250401,112500,181614600,29950,29900,29950,29900,2
20250401,112400,181554750,29950,29900,29950,29900,6
20250401,112300,181375100,29900,29950,29950,29900,5
20250401,112200,181225400,30000,30000,30000,30000,0
20250401,112100,181225400,30000,30000,30000,30000,5
20250401,112000,181075400,30000,29950,30000,29950,3
20250401,111900,180985500,29950,29950,29975,29950,208
20250401,111800,174755650,29900,29900,29900,29900,0
20250401,111700,174755650,29900,29900,29900,29900,0
20250401,111600,174755650,29900,29900,29900,29900,7
20250401,111500,174546350,29950,29950,29950,29950,0
20250401,111400,174546350,29950,29850,29950,29850,55
20250401,111300,172900900,29800,29800,29800,29800,7
20250401,111200,172692300,29800,29800,29800,29800,1
20250401,111100,172662500,29800,29800,29800,29800,5
20250401,111000,172513500,29800,29800,29800,29800,0
20250401,110900,172513500,29800,29800,29800,29800,0
20250401,110800,172513500,29800,29750,29800,29750,83
20250401,110700,170043800,29750,29750,29750,29750,0
20250401,110600,170043800,29750,29750,29750,29750,10
20250401,110500,169746300,29750,29750,29750,29750,0
20250401,110400,169746300,29750,29750,29750,29750,1
20250401,110300,169716550,29700,29700,29700,29700,7
20250401,110200,169508650,29700,29700,29700,29700,0
20250401,110100,169508650,29700,29650,29750,29650,226
20250401,110000,162799250,29650,29650,29650,29650,1
20250401,105900,162769600,29650,29650,29650,29650,0
20250401,105800,162769600,29650,29650,29700,29650,8
20250401,105700,162532350,29650,29650,29650,29650,1
20250401,105600,162502700,29650,29650,29700,29650,7
20250401,105500,162295100,29550,29550,29550,29550,1
20250401,105400,162265550,29650,29650,29650,29650,0
20250401,105300,162265550,29650,29600,29650,29600,6
20250401,105200,162087900,29600,29600,29600,29600,0
20250401,105100,162087900,29600,29600,29600,29600,5
20250401,105000,161939900,29600,29500,29650,29500,193
20250401,104900,156230600,29500,29500,29500,29500,1
20250401,104800,156201100,29550,29500,29550,29500,73
20250401,104700,154044000,29500,29500,29500,29500,0
20250401,104600,154044000,29500,29400,29500,29400,50
20250401,104500,152569100,29450,29450,29450,29450,0
20250401,104400,152569100,29450,29450,29450,29450,0
20250401,104300,152569100,29450,29450,29450,29450,30
20250401,104200,151685600,29450,29450,29450,29450,20
20250401,104100,151096600,29450,29450,29450,29450,16
20250401,104000,150625400,29450,29450,29450,29450,31
20250401,103900,149712450,29450,29450,29450,29450,0
20250401,103800,149712450,29450,29450,29450,29450,0
20250401,103700,149712450,29450,29450,29450,29450,0
20250401,103600,149712450,29450,29450,29450,29450,1
20250401,103500,149683000,29400,29400,29400,29400,0
20250401,103400,149683000,29400,29400,29400,29400,0
20250401,103300,149683000,29400,29400,29400,29400,0
20250401,103200,149683000,29400,29400,29400,29400,0
20250401,103100,149683000,29400,29400,29400,29400,1
20250401,103000,149653600,29400,29400,29400,29400,0
20250401,102900,149653600,29400,29400,29400,29400,0
20250401,102800,149653600,29400,29400,29400,29400,0
20250401,102700,149653600,29400,29400,29400,29400,2
20250401,102600,149594800,29450,29450,29450,29450,9
20250401,102500,149329750,29400,29400,29400,29400,10
20250401,102400,149035750,29450,29450,29450,29450,6
20250401,102300,148859050,29450,29450,29450,29450,0
20250401,102200,148859050,29450,29450,29450,29450,4
20250401,102100,148741250,29400,29400,29400,29400,0
20250401,102000,148741250,29400,29400,29400,29400,0
20250401,101900,148741250,29400,29400,29400,29400,0
20250401,101800,148741250,29400,29400,29400,29400,0
20250401,101700,148741250,29400,29400,29400,29400,5
20250401,101600,148594250,29400,29400,29400,29400,18
20250401,101500,148065050,29500,29500,29500,29500,0
20250401,101400,148065050,29500,29450,29500,29450,4
20250401,101300,147947200,29450,29400,29500,29400,62
20250401,101200,146121300,29400,29400,29400,29400,0
20250401,101100,146121300,29400,29400,29400,29400,2
20250401,101000,146062500,29300,29300,29300,29300,1
20250401,100900,146033200,29250,29300,29350,29250,167
20250401,100800,141139450,29250,29250,29250,29250,0
20250401,100700,141139450,29250,29250,29250,29250,0
20250401,100600,141139450,29250,29250,29250,29250,32
20250401,100500,140203450,29300,29300,29300,29300,3
20250401,100400,140115550,29300,29250,29300,29200,239
20250401,100300,133133400,29300,29300,29300,29300,10
20250401,100200,132840400,29300,29300,29300,29300,0
20250401,100100,132840400,29300,29300,29300,29300,0
20250401,100000,132840400,29300,29300,29300,29300,2
20250401,095900,132781800,29250,29300,29300,29250,7
20250401,095800,132576900,29300,29300,29300,29300,1
20250401,095700,132547600,29200,29250,29250,29200,300
20250401,095600,123786550,29400,29300,29400,29300,2
20250401,095500,123727850,29200,29300,29300,29200,156
20250401,095400,119167050,29200,29200,29200,29200,0
20250401,095300,119167050,29200,29250,29250,29200,138
20250401,095200,115135500,29300,29300,29300,29300,1
20250401,095100,115106200,29250,29250,29250,29250,3
20250401,095000,115018450,29300,29300,29300,29300,5
20250401,094900,114871950,29200,29300,29300,29200,313
20250401,094800,105730050,29200,29350,29350,29200,201
20250401,094700,99855600,29300,29250,29300,29200,572
20250401,094600,83145750,29250,29350,29350,29250,421
20250401,094500,70825350,29350,29350,29350,29350,0
20250401,094400,70825350,29350,29400,29400,29350,100
20250401,094300,67890000,29400,29400,29400,29400,105
20250401,094200,64803000,29400,29400,29400,29400,0
20250401,094100,64803000,29400,29400,29400,29400,0
20250401,094000,64803000,29400,29400,29400,29400,1
20250401,093900,64773600,29400,29400,29400,29400,1
20250401,093800,64744200,29400,29500,29500,29350,491
20250401,093700,50310200,29550,29550,29550,29550,294
20250401,093600,41622500,29600,29600,29600,29600,1
20250401,093500,41592900,29600,29600,29600,29550,359
20250401,093400,30971750,29600,29650,29650,29600,31
20250401,093300,30052650,29600,29600,29600,29600,2
20250401,093200,29993450,29600,29600,29600,29600,71
20250401,093100,27891850,29650,29650,29650,29650,23
20250401,093000,27209900,29650,29600,29650,29600,31
20250401,092900,26292200,29600,29600,29600,29600,0
20250401,092800,26292200,29600,29600,29600,29600,4
20250401,092700,26173800,29600,29600,29600,29600,2
20250401,092600,26114600,29600,29600,29600,29600,13
20250401,092500,25729800,29650,29650,29650,29650,0
20250401,092400,25729800,29650,29650,29650,29650,0
20250401,092300,25729800,29650,29650,29650,29650,0
20250401,092200,25729800,29650,29650,29650,29650,9
20250401,092100,25462950,29700,29700,29700,29700,2
20250401,092000,25403550,29700,29700,29700,29700,1
20250401,091900,25373850,29700,29700,29700,29700,0
20250401,091800,25373850,29700,29700,29700,29700,2
20250401,091700,25314450,29650,29650,29650,29650,6
20250401,091600,25136550,29650,29600,29650,29600,82
20250401,091500,22705300,29550,29550,29550,29550,0
20250401,091400,22705300,29550,29550,29550,29550,1
20250401,091300,22675750,29650,29600,29650,29550,7
20250401,091200,22468400,29650,29550,29650,29550,2
20250401,091100,22409200,29650,29650,29650,29650,0
20250401,091000,22409200,29650,29650,29650,29650,0
20250401,090900,22409200,29650,29650,29650,29550,3
20250401,090800,22320350,29550,29550,29550,29550,1
20250401,090700,22290800,29500,29650,29650,29500,5
20250401,090600,22142700,29500,29500,29500,29500,0
20250401,090500,22142700,29500,29500,29500,29500,5
20250401,090400,21995200,29500,29500,29500,29500,0
20250401,090300,21995200,29500,29500,29500,29500,0
20250401,090200,21995200,29500,29500,29500,29500,5
20250401,090100,21847700,29500,29650,29650,29500,103
20250401,090000,18808750,29700,29200,29700,29200,568
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 340938300 29900 29900 29900 29900 69
3 20250401 192300 340938300 29900 29900 29900 29900 0
4 20250401 192200 340938300 29900 29900 29900 29900 0
5 20250401 192100 340938300 29900 29900 29900 29900 0
6 20250401 192000 340938300 29900 29900 29900 29900 0
7 20250401 191900 340938300 29900 29900 29900 29900 0
8 20250401 191800 340938300 29900 29900 29900 29900 0
9 20250401 191700 340938300 29900 29900 29900 29900 0
10 20250401 191600 340938300 29900 29900 29900 29900 0
11 20250401 191500 340938300 29900 29900 29900 29900 0
12 20250401 191400 340938300 29900 29900 29900 29900 0
13 20250401 191300 340938300 29900 29900 29900 29900 0
14 20250401 191200 340938300 29900 29900 29900 29900 0
15 20250401 191100 340938300 29900 29900 29900 29900 0
16 20250401 191000 340938300 29900 29900 29900 29900 0
17 20250401 190900 340938300 29900 29900 29900 29900 0
18 20250401 190800 340938300 29900 29900 29900 29900 0
19 20250401 190700 340938300 29900 29900 29900 29900 0
20 20250401 190600 340938300 29900 29900 29900 29900 0
21 20250401 190500 340938300 29900 29900 29900 29900 0
22 20250401 190400 340938300 29900 29900 29900 29900 0
23 20250401 190300 340938300 29900 29900 29900 29900 0
24 20250401 190200 340938300 29900 29900 29900 29900 0
25 20250401 190100 340938300 29900 29900 29900 29900 0
26 20250401 190000 340938300 29900 29900 29900 29900 0
27 20250401 185900 340938300 29900 29900 29900 29900 0
28 20250401 185800 340938300 29900 29900 29900 29900 0
29 20250401 185700 340938300 29900 29900 29900 29900 0
30 20250401 185600 340938300 29900 29900 29900 29900 0
31 20250401 185500 340938300 29900 29900 29900 29900 0
32 20250401 185400 340938300 29900 29900 29900 29900 69
33 20250401 185300 340938300 29900 29900 29900 29900 0
34 20250401 185200 340938300 29900 29900 29900 29900 0
35 20250401 185100 340938300 29900 29900 29900 29900 0
36 20250401 185000 340938300 29900 29900 29900 29900 0
37 20250401 184900 340938300 29900 29900 29900 29900 0
38 20250401 184800 340938300 29900 29900 29900 29900 0
39 20250401 184700 340938300 29900 29900 29900 29900 0
40 20250401 184600 340938300 29900 29900 29900 29900 0
41 20250401 184500 340938300 29900 29900 29900 29900 0
42 20250401 184400 340938300 29900 29900 29900 29900 0
43 20250401 184300 340938300 29900 29900 29900 29900 0
44 20250401 184200 340938300 29900 29900 29900 29900 0
45 20250401 184100 340938300 29900 29900 29900 29900 0
46 20250401 184000 340938300 29900 29900 29900 29900 0
47 20250401 183900 340938300 29900 29900 29900 29900 0
48 20250401 183800 340938300 29900 29900 29900 29900 0
49 20250401 183700 340938300 29900 29900 29900 29900 0
50 20250401 183600 340938300 29900 29900 29900 29900 0
51 20250401 183500 340938300 29900 29900 29900 29900 0
52 20250401 183400 340938300 29900 29900 29900 29900 0
53 20250401 183300 340938300 29900 29900 29900 29900 0
54 20250401 183200 340938300 29900 29900 29900 29900 0
55 20250401 183100 340938300 29900 29900 29900 29900 0
56 20250401 183000 340938300 29900 29900 29900 29900 0
57 20250401 182900 340938300 29900 29900 29900 29900 0
58 20250401 182800 340938300 29900 29900 29900 29900 0
59 20250401 182700 340938300 29900 29900 29900 29900 0
60 20250401 182600 340938300 29900 29900 29900 29900 0
61 20250401 182500 340938300 29900 29900 29900 29900 0
62 20250401 182400 340938300 29900 29900 29900 29900 69
63 20250401 182300 340938300 29900 29900 29900 29900 0
64 20250401 182200 340938300 29900 29900 29900 29900 0
65 20250401 182100 340938300 29900 29900 29900 29900 0
66 20250401 182000 340938300 29900 29900 29900 29900 0
67 20250401 181900 340938300 29900 29900 29900 29900 0
68 20250401 181800 340938300 29900 29900 29900 29900 0
69 20250401 181700 340938300 29900 29900 29900 29900 0
70 20250401 181600 340938300 29900 29900 29900 29900 0
71 20250401 181500 340938300 29900 29900 29900 29900 0
72 20250401 181400 340938300 29900 29900 29900 29900 0
73 20250401 181300 340938300 29900 29900 29900 29900 0
74 20250401 181200 340938300 29900 29900 29900 29900 0
75 20250401 181100 340938300 29900 29900 29900 29900 0
76 20250401 181000 340938300 29900 29900 29900 29900 0
77 20250401 180900 340938300 29900 29900 29900 29900 0
78 20250401 180800 340938300 29900 29900 29900 29900 0
79 20250401 180700 340938300 29900 29900 29900 29900 0
80 20250401 180600 340938300 29900 29900 29900 29900 0
81 20250401 180500 340938300 29900 29900 29900 29900 0
82 20250401 180400 340938300 29900 29900 29900 29900 0
83 20250401 180300 340938300 29900 29900 29900 29900 0
84 20250401 180200 340938300 29900 29900 29900 29900 0
85 20250401 180100 340938300 29900 29900 29900 29900 0
86 20250401 180000 340938300 29900 29900 29900 29900 0
87 20250401 175900 340938300 29900 29900 29900 29900 0
88 20250401 175800 340938300 29900 29900 29900 29900 0
89 20250401 175700 340938300 29900 29900 29900 29900 0
90 20250401 175600 340938300 29900 29900 29900 29900 0
91 20250401 175500 340938300 29900 29900 29900 29900 0
92 20250401 175400 340938300 29900 29900 29900 29900 69
93 20250401 175300 340938300 29900 29900 29900 29900 0
94 20250401 175200 340938300 29900 29900 29900 29900 0
95 20250401 175100 340938300 29900 29900 29900 29900 0
96 20250401 175000 340938300 29900 29900 29900 29900 0
97 20250401 174900 340938300 29900 29900 29900 29900 0
98 20250401 174800 340938300 29900 29900 29900 29900 0
99 20250401 174700 340938300 29900 29900 29900 29900 0
100 20250401 174600 340938300 29900 29900 29900 29900 0
101 20250401 174500 340938300 29900 29900 29900 29900 0
102 20250401 174400 340938300 29900 29900 29900 29900 0
103 20250401 174300 340938300 29900 29900 29900 29900 0
104 20250401 174200 340938300 29900 29900 29900 29900 0
105 20250401 174100 340938300 29900 29900 29900 29900 0
106 20250401 174000 340938300 29900 29900 29900 29900 0
107 20250401 173900 340938300 29900 29900 29900 29900 0
108 20250401 173800 340938300 29900 29900 29900 29900 0
109 20250401 173700 340938300 29900 29900 29900 29900 0
110 20250401 173600 340938300 29900 29900 29900 29900 0
111 20250401 173500 340938300 29900 29900 29900 29900 0
112 20250401 173400 340938300 29900 29900 29900 29900 0
113 20250401 173300 340938300 29900 29900 29900 29900 0
114 20250401 173200 340938300 29900 29900 29900 29900 0
115 20250401 173100 340938300 29900 29900 29900 29900 0
116 20250401 173000 340938300 29900 29900 29900 29900 0
117 20250401 172900 340938300 29900 29900 29900 29900 0
118 20250401 172800 340938300 29900 29900 29900 29900 0
119 20250401 172700 340938300 29900 29900 29900 29900 0
120 20250401 172600 340938300 29900 29900 29900 29900 0
121 20250401 172500 340938300 29900 29900 29900 29900 0
122 20250401 172400 340938300 29900 29900 29900 29900 69
123 20250401 172300 340938300 29900 29900 29900 29900 0
124 20250401 172200 340938300 29900 29900 29900 29900 0
125 20250401 172100 340938300 29900 29900 29900 29900 0
126 20250401 172000 340938300 29900 29900 29900 29900 0
127 20250401 171900 340938300 29900 29900 29900 29900 0
128 20250401 171800 340938300 29900 29900 29900 29900 0
129 20250401 171700 340938300 29900 29900 29900 29900 0
130 20250401 171600 340938300 29900 29900 29900 29900 0
131 20250401 171500 340938300 29900 29900 29900 29900 0
132 20250401 171400 340938300 29900 29900 29900 29900 0
133 20250401 171300 340938300 29900 29900 29900 29900 0
134 20250401 171200 340938300 29900 29900 29900 29900 0
135 20250401 171100 340938300 29900 29900 29900 29900 0
136 20250401 171000 340938300 29900 29900 29900 29900 0
137 20250401 170900 340938300 29900 29900 29900 29900 0
138 20250401 170800 340938300 29900 29900 29900 29900 0
139 20250401 170700 340938300 29900 29900 29900 29900 0
140 20250401 170600 340938300 29900 29900 29900 29900 0
141 20250401 170500 340938300 29900 29900 29900 29900 0
142 20250401 170400 340938300 29900 29900 29900 29900 0
143 20250401 170300 340938300 29900 29900 29900 29900 0
144 20250401 170200 340938300 29900 29900 29900 29900 0
145 20250401 170100 340938300 29900 29900 29900 29900 0
146 20250401 170000 340938300 29900 29900 29900 29900 0
147 20250401 165900 340938300 29900 29900 29900 29900 0
148 20250401 165800 340938300 29900 29900 29900 29900 0
149 20250401 165700 340938300 29900 29900 29900 29900 0
150 20250401 165600 340938300 29900 29900 29900 29900 0
151 20250401 165500 340938300 29900 29900 29900 29900 0
152 20250401 165400 340938300 29900 29900 29900 29900 69
153 20250401 165300 340938300 29900 29900 29900 29900 0
154 20250401 165200 340938300 29900 29900 29900 29900 0
155 20250401 165100 340938300 29900 29900 29900 29900 0
156 20250401 165000 340938300 29900 29900 29900 29900 0
157 20250401 164900 340938300 29900 29900 29900 29900 0
158 20250401 164800 340938300 29900 29900 29900 29900 0
159 20250401 164700 340938300 29900 29900 29900 29900 0
160 20250401 164600 340938300 29900 29900 29900 29900 0
161 20250401 164500 340938300 29900 29900 29900 29900 0
162 20250401 164400 340938300 29900 29900 29900 29900 0
163 20250401 164300 340938300 29900 29900 29900 29900 0
164 20250401 164200 340938300 29900 29900 29900 29900 0
165 20250401 164100 340938300 29900 29900 29900 29900 0
166 20250401 164000 340938300 29900 29900 29900 29900 0
167 20250401 163900 340938300 29900 29900 29900 29900 0
168 20250401 163800 340938300 29900 29900 29900 29900 0
169 20250401 163700 340938300 29900 29900 29900 29900 0
170 20250401 163600 340938300 29900 29900 29900 29900 0
171 20250401 163500 340938300 29900 29900 29900 29900 0
172 20250401 163400 340938300 29900 29900 29900 29900 0
173 20250401 163300 340938300 29900 29900 29900 29900 0
174 20250401 163200 340938300 29900 29900 29900 29900 0
175 20250401 163100 340938300 29900 29900 29900 29900 0
176 20250401 163000 340938300 29900 29900 29900 29900 0
177 20250401 162900 340938300 29900 29900 29900 29900 0
178 20250401 162800 340938300 29900 29900 29900 29900 0
179 20250401 162700 340938300 29900 29900 29900 29900 0
180 20250401 162600 340938300 29900 29900 29900 29900 0
181 20250401 162500 340938300 29900 29900 29900 29900 0
182 20250401 162400 340938300 29900 29900 29900 29900 69
183 20250401 162300 340938300 29900 29900 29900 29900 0
184 20250401 162200 340938300 29900 29900 29900 29900 0
185 20250401 162100 340938300 29900 29900 29900 29900 0
186 20250401 162000 340938300 29900 29900 29900 29900 0
187 20250401 161900 340938300 29900 29900 29900 29900 0
188 20250401 161800 340938300 29900 29900 29900 29900 0
189 20250401 161700 340938300 29900 29900 29900 29900 0
190 20250401 161600 340938300 29900 29900 29900 29900 0
191 20250401 161500 340938300 29900 29900 29900 29900 0
192 20250401 161400 340938300 29900 29900 29900 29900 0
193 20250401 161300 340938300 29900 29900 29900 29900 0
194 20250401 161200 340938300 29900 29900 29900 29900 0
195 20250401 161100 340938300 29900 29900 29900 29900 0
196 20250401 161000 340938300 29900 29900 29900 29900 0
197 20250401 160900 340938300 29900 29900 29900 29900 0
198 20250401 160800 340938300 29900 29900 29900 29900 0
199 20250401 160700 340938300 29900 29900 29900 29900 0
200 20250401 160600 340938300 29900 29900 29900 29900 0
201 20250401 160500 340938300 29900 29900 29900 29900 0
202 20250401 160400 340938300 29900 29900 29900 29900 0
203 20250401 160300 340938300 29900 29900 29900 29900 0
204 20250401 160200 340938300 29900 29900 29900 29900 0
205 20250401 160100 340938300 29900 29900 29900 29900 0
206 20250401 160000 340938300 29900 29900 29900 29900 0
207 20250401 155900 340938300 29900 29900 29900 29900 0
208 20250401 155800 340938300 29900 29900 29900 29900 0
209 20250401 155700 340938300 29900 29900 29900 29900 0
210 20250401 155600 340938300 29900 29900 29900 29900 0
211 20250401 155500 340938300 29900 29900 29900 29900 0
212 20250401 155400 340938300 29900 29900 29900 29900 69
213 20250401 155300 340938300 29900 29900 29900 29900 0
214 20250401 155200 340938300 29900 29900 29900 29900 0
215 20250401 155100 340938300 29900 29900 29900 29900 0
216 20250401 155000 340938300 29900 29900 29900 29900 0
217 20250401 154900 340938300 29900 29900 29900 29900 0
218 20250401 154800 340938300 29900 29900 29900 29900 0
219 20250401 154700 340938300 29900 29900 29900 29900 0
220 20250401 154600 340938300 29900 29900 29900 29900 0
221 20250401 154500 340938300 29900 29900 29900 29900 0
222 20250401 154400 340938300 29900 29900 29900 29900 0
223 20250401 154300 340938300 29900 29900 29900 29900 0
224 20250401 154200 340938300 29900 29900 29900 29900 0
225 20250401 154100 340938300 29900 29900 29900 29900 0
226 20250401 154000 340938300 29900 29900 29900 29900 0
227 20250401 153900 340938300 29900 29900 29900 29900 0
228 20250401 153800 340938300 29900 29900 29900 29900 0
229 20250401 153700 340938300 29900 29900 29900 29900 0
230 20250401 153600 340938300 29900 29900 29900 29900 0
231 20250401 153500 340938300 29900 29900 29900 29900 0
232 20250401 153400 340938300 29900 29900 29900 29900 0
233 20250401 153300 340938300 29900 29900 29900 29900 0
234 20250401 153200 340938300 29900 29900 29900 29900 0
235 20250401 153100 340938300 29900 29900 29900 29900 0
236 20250401 153000 340938300 29900 29900 29900 29900 69
237 20250401 152900 338875200 29900 29900 29900 29900 0
238 20250401 152800 338875200 29900 29900 29900 29900 0
239 20250401 152700 338875200 29900 29900 29900 29900 0
240 20250401 152600 338875200 29900 29900 29900 29900 0
241 20250401 152500 338875200 29900 29900 29900 29900 0
242 20250401 152400 338875200 29900 29900 29900 29900 0
243 20250401 152300 338875200 29900 29900 29900 29900 0
244 20250401 152200 338875200 29900 29900 29900 29900 0
245 20250401 152100 338875200 29900 29900 29900 29900 0
246 20250401 152000 338875200 29900 29900 29900 29900 0
247 20250401 151900 338875200 29900 29950 29950 29900 13
248 20250401 151800 338486000 29950 30000 30000 29950 20
249 20250401 151700 337886200 30000 30000 30000 30000 20
250 20250401 151600 337286200 30000 30000 30000 30000 0
251 20250401 151500 337286200 30000 30000 30000 30000 21
252 20250401 151400 336656200 30000 30000 30000 30000 28
253 20250401 151300 335816200 30000 30000 30000 30000 15
254 20250401 151200 335366200 30000 30000 30000 30000 1
255 20250401 151100 335336200 30000 30000 30000 30000 18
256 20250401 151000 334796200 29900 29900 29900 29900 1
257 20250401 150900 334766300 30000 30000 30000 30000 0
258 20250401 150800 334766300 30000 30000 30000 30000 0
259 20250401 150700 334766300 30000 30000 30000 30000 16
260 20250401 150600 334286300 30000 30000 30000 30000 1
261 20250401 150500 334256300 30000 30000 30000 30000 0
262 20250401 150400 334256300 30000 30000 30000 30000 20
263 20250401 150300 333656300 29950 29950 29950 29950 1
264 20250401 150200 333626350 29950 29950 29950 29950 0
265 20250401 150100 333626350 29950 29950 29950 29950 82
266 20250401 150000 331170450 29950 29950 29950 29950 1
267 20250401 145900 331140500 30000 30000 30000 30000 5
268 20250401 145800 330990500 30000 30000 30000 30000 20
269 20250401 145700 330390500 30000 29950 30000 29950 12
270 20250401 145600 330031050 30000 29975 30000 29950 74
271 20250401 145500 327812925 30000 30000 30000 30000 0
272 20250401 145400 327812925 30000 30000 30000 30000 19
273 20250401 145300 327242925 30000 30000 30000 30000 0
274 20250401 145200 327242925 30000 30000 30000 30000 0
275 20250401 145100 327242925 30000 30000 30000 30000 19
276 20250401 145000 326672925 29950 29950 29950 29950 0
277 20250401 144900 326672925 29950 29950 29950 29950 142
278 20250401 144800 322420025 29950 29950 29950 29950 0
279 20250401 144700 322420025 29950 29950 29950 29950 0
280 20250401 144600 322420025 29950 29950 29950 29950 5
281 20250401 144500 322270275 29950 29950 29950 29950 0
282 20250401 144400 322270275 29950 29950 29950 29950 5
283 20250401 144300 322120525 29950 29950 29950 29950 0
284 20250401 144200 322120525 29950 29950 29950 29950 53
285 20250401 144100 320533175 29975 29975 29975 29975 5
286 20250401 144000 320383300 29975 29975 29975 29975 0
287 20250401 143900 320383300 29975 29975 29975 29975 5
288 20250401 143800 320233425 29975 29975 29975 29975 0
289 20250401 143700 320233425 29975 29975 29975 29975 8
290 20250401 143600 319993625 29975 29975 29975 29975 5
291 20250401 143500 319843750 30000 30000 30000 30000 100
292 20250401 143400 316843750 30000 30025 30025 30000 7
293 20250401 143300 316633625 30025 30025 30025 30025 0
294 20250401 143200 316633625 30025 30025 30025 30025 0
295 20250401 143100 316633625 30025 30025 30025 30025 5
296 20250401 143000 316483500 30025 30025 30025 30025 0
297 20250401 142900 316483500 30025 30025 30025 30025 25
298 20250401 142800 315732875 30050 30050 30050 30050 0
299 20250401 142700 315732875 30050 30050 30050 30050 0
300 20250401 142600 315732875 30050 30050 30050 30050 5
301 20250401 142500 315582625 30050 30050 30050 30050 0
302 20250401 142400 315582625 30050 30050 30050 30050 5
303 20250401 142300 315432375 30050 30050 30050 30050 0
304 20250401 142200 315432375 30050 30050 30050 30050 0
305 20250401 142100 315432375 30050 30050 30050 30050 31
306 20250401 142000 314500825 30050 30050 30050 30050 0
307 20250401 141900 314500825 30050 30050 30050 30050 0
308 20250401 141800 314500825 30050 30050 30050 30050 5
309 20250401 141700 314350575 30100 30100 30100 30100 0
310 20250401 141600 314350575 30100 30100 30100 30100 5
311 20250401 141500 314200075 30100 30100 30100 30100 0
312 20250401 141400 314200075 30100 30100 30100 30100 0
313 20250401 141300 314200075 30100 30100 30100 30100 6
314 20250401 141200 314019475 30050 30050 30050 30050 1
315 20250401 141100 313989425 30100 30050 30100 30050 175
316 20250401 141000 308729925 30050 30050 30050 30050 0
317 20250401 140900 308729925 30050 30000 30050 30000 54
318 20250401 140800 307109525 30000 30000 30000 30000 5
319 20250401 140700 306959525 30000 30000 30000 30000 0
320 20250401 140600 306959525 30000 30000 30000 30000 5
321 20250401 140500 306809525 30000 30000 30000 30000 0
322 20250401 140400 306809525 30000 30000 30000 30000 0
323 20250401 140300 306809525 30000 30000 30000 30000 5
324 20250401 140200 306659525 30000 30000 30000 30000 0
325 20250401 140100 306659525 30000 30000 30000 30000 5
326 20250401 140000 306509525 30000 30000 30000 30000 0
327 20250401 135900 306509525 30000 30000 30000 30000 0
328 20250401 135800 306509525 30000 29900 30000 29900 59
329 20250401 135700 304744325 29950 29950 29950 29950 0
330 20250401 135600 304744325 29950 30000 30000 29950 168
331 20250401 135500 299712475 30000 30000 30000 30000 0
332 20250401 135400 299712475 30000 30000 30000 30000 0
333 20250401 135300 299712475 30000 30000 30000 30000 10
334 20250401 135200 299412475 30000 30000 30000 30000 0
335 20250401 135100 299412475 30000 30000 30000 30000 10
336 20250401 135000 299112475 30000 30000 30000 30000 19
337 20250401 134900 298542475 30000 30000 30000 30000 0
338 20250401 134800 298542475 30000 30000 30000 30000 10
339 20250401 134700 298242475 30000 30000 30000 30000 0
340 20250401 134600 298242475 30000 30000 30000 30000 5
341 20250401 134500 298092475 30000 30000 30000 30000 0
342 20250401 134400 298092475 30000 30000 30000 30000 3
343 20250401 134300 298002475 30000 30000 30000 30000 5
344 20250401 134200 297852475 30000 30000 30000 30000 28
345 20250401 134100 297012475 30000 30000 30000 30000 0
346 20250401 134000 297012475 30000 30000 30000 30000 5
347 20250401 133900 296862475 30000 30000 30000 30000 1
348 20250401 133800 296832475 30000 30000 30000 30000 11
349 20250401 133700 296502475 30000 30000 30000 30000 0
350 20250401 133600 296502475 30000 30000 30000 30000 0
351 20250401 133500 296502475 30000 30000 30000 29950 9
352 20250401 133400 296232575 30000 30000 30000 30000 0
353 20250401 133300 296232575 30000 30000 30000 30000 5
354 20250401 133200 296082575 30000 30000 30000 30000 0
355 20250401 133100 296082575 30000 30000 30000 30000 0
356 20250401 133000 296082575 30000 30000 30000 30000 5
357 20250401 132900 295932575 30000 30000 30000 30000 0
358 20250401 132800 295932575 30000 30000 30000 30000 10
359 20250401 132700 295632575 30000 30000 30000 30000 0
360 20250401 132600 295632575 30000 30000 30000 30000 0
361 20250401 132500 295632575 30000 30000 30000 30000 5
362 20250401 132400 295482575 30000 30000 30000 30000 5
363 20250401 132300 295332575 30000 30000 30000 30000 5
364 20250401 132200 295182575 30000 30000 30000 30000 0
365 20250401 132100 295182575 30000 30000 30000 30000 10
366 20250401 132000 294882575 30000 30050 30050 30000 158
367 20250401 131900 290139575 30050 30050 30050 30050 0
368 20250401 131800 290139575 30050 30050 30050 30050 5
369 20250401 131700 289989325 30050 30050 30050 30050 0
370 20250401 131600 289989325 30050 30050 30050 30050 0
371 20250401 131500 289989325 30050 30000 30050 30000 6
372 20250401 131400 289809075 30050 30050 30050 30050 54
373 20250401 131300 288186375 30050 30050 30050 30050 6
374 20250401 131200 288006075 30050 30050 30050 30050 0
375 20250401 131100 288006075 30050 30050 30050 30050 1
376 20250401 131000 287976025 30050 30050 30050 30050 9
377 20250401 130900 287705575 30050 30050 30050 30050 0
378 20250401 130800 287705575 30050 30050 30050 30050 5
379 20250401 130700 287555325 30000 30000 30000 30000 0
380 20250401 130600 287555325 30000 30000 30000 30000 0
381 20250401 130500 287555325 30000 30050 30050 30000 10
382 20250401 130400 287255075 30050 30050 30050 30050 0
383 20250401 130300 287255075 30050 30050 30050 30050 0
384 20250401 130200 287255075 30050 30050 30050 30050 15
385 20250401 130100 286804325 30050 30050 30050 30050 0
386 20250401 130000 286804325 30050 30050 30050 30050 20
387 20250401 125900 286203325 30050 30050 30050 30050 11
388 20250401 125800 285872775 30050 30050 30050 30050 0
389 20250401 125700 285872775 30050 30050 30050 30050 5
390 20250401 125600 285722525 30050 30050 30050 30050 0
391 20250401 125500 285722525 30050 30050 30050 30050 5
392 20250401 125400 285572275 29950 29950 29950 29950 10
393 20250401 125300 285272775 30050 30050 30050 30050 27
394 20250401 125200 284461425 30100 30100 30100 30100 5
395 20250401 125100 284310925 30050 30050 30050 30050 0
396 20250401 125000 284310925 30050 30050 30050 30050 52
397 20250401 124900 282748325 30050 30050 30050 30050 136
398 20250401 124800 278661525 30000 30000 30000 30000 79
399 20250401 124700 276291525 30050 30050 30050 30050 15
400 20250401 124600 275840775 30000 30050 30050 30000 13
401 20250401 124500 275450275 30050 30050 30050 30050 5
402 20250401 124400 275300025 30050 30050 30050 30050 0
403 20250401 124300 275300025 30050 30050 30050 30050 0
404 20250401 124200 275300025 30050 30050 30050 30050 5
405 20250401 124100 275149775 30050 30050 30050 30050 0
406 20250401 124000 275149775 30050 30050 30050 30050 5
407 20250401 123900 274999525 30050 30050 30050 30050 31
408 20250401 123800 274067975 30000 30000 30000 30000 50
409 20250401 123700 272567975 30050 30050 30050 30050 5
410 20250401 123600 272417725 30050 30050 30050 30050 5
411 20250401 123500 272267475 30100 30050 30100 30050 5
412 20250401 123400 272117025 30000 30000 30000 30000 0
413 20250401 123300 272117025 30000 30000 30000 30000 0
414 20250401 123200 272117025 30000 30000 30000 30000 5
415 20250401 123100 271967025 30000 30000 30000 30000 0
416 20250401 123000 271967025 30000 30000 30000 30000 9
417 20250401 122900 271697025 30000 30000 30000 30000 106
418 20250401 122800 268517025 30050 30100 30100 30050 86
419 20250401 122700 265932025 30100 30100 30100 30100 155
420 20250401 122600 261266525 30100 30050 30100 30050 50
421 20250401 122500 259763325 30050 30000 30050 30000 105
422 20250401 122400 256608625 30000 30000 30000 30000 85
423 20250401 122300 254058625 30000 30000 30000 30000 0
424 20250401 122200 254058625 30000 30000 30000 30000 5
425 20250401 122100 253908625 30000 30000 30000 30000 0
426 20250401 122000 253908625 30000 30000 30000 30000 0
427 20250401 121900 253908625 30000 30000 30000 30000 5
428 20250401 121800 253758625 30000 30000 30000 30000 0
429 20250401 121700 253758625 30000 30000 30000 30000 8
430 20250401 121600 253518625 29950 29950 29950 29950 0
431 20250401 121500 253518625 29950 29950 29950 29950 0
432 20250401 121400 253518625 29950 29950 29950 29950 5
433 20250401 121300 253368875 29950 29950 29950 29950 66
434 20250401 121200 251392175 30050 30050 30050 30050 8
435 20250401 121100 251151775 30000 30000 30000 30000 0
436 20250401 121000 251151775 30000 30000 30000 30000 50
437 20250401 120900 249651775 30050 30025 30050 30000 62
438 20250401 120800 247791250 30050 30050 30050 30050 0
439 20250401 120700 247791250 30050 30050 30050 30050 5
440 20250401 120600 247641000 30050 30050 30050 30050 0
441 20250401 120500 247641000 30050 30050 30050 30050 0
442 20250401 120400 247641000 30050 30050 30050 30050 6
443 20250401 120300 247460700 30000 29950 30100 29950 704
444 20250401 120200 226328300 29950 29850 29950 29850 194
445 20250401 120100 220518400 29850 29900 29900 29850 96
446 20250401 120000 217650300 29900 29900 29900 29900 49
447 20250401 115900 216185200 29900 29900 29900 29900 305
448 20250401 115800 207065700 29900 29900 29900 29900 0
449 20250401 115700 207065700 29900 29900 29900 29900 5
450 20250401 115600 206916200 29900 29900 29900 29900 2
451 20250401 115500 206856400 29800 29800 29800 29800 1
452 20250401 115400 206826600 29850 29800 29850 29800 120
453 20250401 115300 203246850 29850 29800 29850 29800 56
454 20250401 115200 201578000 29800 29800 29800 29800 5
455 20250401 115100 201429000 29800 29800 29800 29800 5
456 20250401 115000 201280000 29800 29800 29800 29800 50
457 20250401 114900 199790000 29850 29850 29850 29850 9
458 20250401 114800 199521350 29850 29850 29850 29850 2
459 20250401 114700 199461650 29850 29850 29850 29850 0
460 20250401 114600 199461650 29850 29850 29850 29850 13
461 20250401 114500 199073600 29800 29800 29800 29800 0
462 20250401 114400 199073600 29800 29800 29800 29800 7
463 20250401 114300 198865000 29850 29800 29850 29800 16
464 20250401 114200 198387500 29850 29800 29850 29800 11
465 20250401 114100 198059300 29750 29750 29750 29750 8
466 20250401 114000 197821300 29750 29750 29750 29750 0
467 20250401 113900 197821300 29750 29750 29750 29750 5
468 20250401 113800 197672550 29750 29750 29750 29750 0
469 20250401 113700 197672550 29750 29750 29750 29750 0
470 20250401 113600 197672550 29750 29750 29750 29750 14
471 20250401 113500 197256050 29750 29850 29850 29750 21
472 20250401 113400 196629900 29750 29950 29950 29750 429
473 20250401 113300 183859400 29900 29950 29950 29900 54
474 20250401 113200 182243300 29950 29950 29950 29950 0
475 20250401 113100 182243300 29950 29950 29950 29950 5
476 20250401 113000 182093550 29950 29950 29950 29950 1
477 20250401 112900 182063600 29950 29950 29950 29950 5
478 20250401 112800 181913850 29900 29900 29900 29900 5
479 20250401 112700 181764350 29950 29950 29950 29950 0
480 20250401 112600 181764350 29950 29950 29950 29950 5
481 20250401 112500 181614600 29950 29900 29950 29900 2
482 20250401 112400 181554750 29950 29900 29950 29900 6
483 20250401 112300 181375100 29900 29950 29950 29900 5
484 20250401 112200 181225400 30000 30000 30000 30000 0
485 20250401 112100 181225400 30000 30000 30000 30000 5
486 20250401 112000 181075400 30000 29950 30000 29950 3
487 20250401 111900 180985500 29950 29950 29975 29950 208
488 20250401 111800 174755650 29900 29900 29900 29900 0
489 20250401 111700 174755650 29900 29900 29900 29900 0
490 20250401 111600 174755650 29900 29900 29900 29900 7
491 20250401 111500 174546350 29950 29950 29950 29950 0
492 20250401 111400 174546350 29950 29850 29950 29850 55
493 20250401 111300 172900900 29800 29800 29800 29800 7
494 20250401 111200 172692300 29800 29800 29800 29800 1
495 20250401 111100 172662500 29800 29800 29800 29800 5
496 20250401 111000 172513500 29800 29800 29800 29800 0
497 20250401 110900 172513500 29800 29800 29800 29800 0
498 20250401 110800 172513500 29800 29750 29800 29750 83
499 20250401 110700 170043800 29750 29750 29750 29750 0
500 20250401 110600 170043800 29750 29750 29750 29750 10
501 20250401 110500 169746300 29750 29750 29750 29750 0
502 20250401 110400 169746300 29750 29750 29750 29750 1
503 20250401 110300 169716550 29700 29700 29700 29700 7
504 20250401 110200 169508650 29700 29700 29700 29700 0
505 20250401 110100 169508650 29700 29650 29750 29650 226
506 20250401 110000 162799250 29650 29650 29650 29650 1
507 20250401 105900 162769600 29650 29650 29650 29650 0
508 20250401 105800 162769600 29650 29650 29700 29650 8
509 20250401 105700 162532350 29650 29650 29650 29650 1
510 20250401 105600 162502700 29650 29650 29700 29650 7
511 20250401 105500 162295100 29550 29550 29550 29550 1
512 20250401 105400 162265550 29650 29650 29650 29650 0
513 20250401 105300 162265550 29650 29600 29650 29600 6
514 20250401 105200 162087900 29600 29600 29600 29600 0
515 20250401 105100 162087900 29600 29600 29600 29600 5
516 20250401 105000 161939900 29600 29500 29650 29500 193
517 20250401 104900 156230600 29500 29500 29500 29500 1
518 20250401 104800 156201100 29550 29500 29550 29500 73
519 20250401 104700 154044000 29500 29500 29500 29500 0
520 20250401 104600 154044000 29500 29400 29500 29400 50
521 20250401 104500 152569100 29450 29450 29450 29450 0
522 20250401 104400 152569100 29450 29450 29450 29450 0
523 20250401 104300 152569100 29450 29450 29450 29450 30
524 20250401 104200 151685600 29450 29450 29450 29450 20
525 20250401 104100 151096600 29450 29450 29450 29450 16
526 20250401 104000 150625400 29450 29450 29450 29450 31
527 20250401 103900 149712450 29450 29450 29450 29450 0
528 20250401 103800 149712450 29450 29450 29450 29450 0
529 20250401 103700 149712450 29450 29450 29450 29450 0
530 20250401 103600 149712450 29450 29450 29450 29450 1
531 20250401 103500 149683000 29400 29400 29400 29400 0
532 20250401 103400 149683000 29400 29400 29400 29400 0
533 20250401 103300 149683000 29400 29400 29400 29400 0
534 20250401 103200 149683000 29400 29400 29400 29400 0
535 20250401 103100 149683000 29400 29400 29400 29400 1
536 20250401 103000 149653600 29400 29400 29400 29400 0
537 20250401 102900 149653600 29400 29400 29400 29400 0
538 20250401 102800 149653600 29400 29400 29400 29400 0
539 20250401 102700 149653600 29400 29400 29400 29400 2
540 20250401 102600 149594800 29450 29450 29450 29450 9
541 20250401 102500 149329750 29400 29400 29400 29400 10
542 20250401 102400 149035750 29450 29450 29450 29450 6
543 20250401 102300 148859050 29450 29450 29450 29450 0
544 20250401 102200 148859050 29450 29450 29450 29450 4
545 20250401 102100 148741250 29400 29400 29400 29400 0
546 20250401 102000 148741250 29400 29400 29400 29400 0
547 20250401 101900 148741250 29400 29400 29400 29400 0
548 20250401 101800 148741250 29400 29400 29400 29400 0
549 20250401 101700 148741250 29400 29400 29400 29400 5
550 20250401 101600 148594250 29400 29400 29400 29400 18
551 20250401 101500 148065050 29500 29500 29500 29500 0
552 20250401 101400 148065050 29500 29450 29500 29450 4
553 20250401 101300 147947200 29450 29400 29500 29400 62
554 20250401 101200 146121300 29400 29400 29400 29400 0
555 20250401 101100 146121300 29400 29400 29400 29400 2
556 20250401 101000 146062500 29300 29300 29300 29300 1
557 20250401 100900 146033200 29250 29300 29350 29250 167
558 20250401 100800 141139450 29250 29250 29250 29250 0
559 20250401 100700 141139450 29250 29250 29250 29250 0
560 20250401 100600 141139450 29250 29250 29250 29250 32
561 20250401 100500 140203450 29300 29300 29300 29300 3
562 20250401 100400 140115550 29300 29250 29300 29200 239
563 20250401 100300 133133400 29300 29300 29300 29300 10
564 20250401 100200 132840400 29300 29300 29300 29300 0
565 20250401 100100 132840400 29300 29300 29300 29300 0
566 20250401 100000 132840400 29300 29300 29300 29300 2
567 20250401 095900 132781800 29250 29300 29300 29250 7
568 20250401 095800 132576900 29300 29300 29300 29300 1
569 20250401 095700 132547600 29200 29250 29250 29200 300
570 20250401 095600 123786550 29400 29300 29400 29300 2
571 20250401 095500 123727850 29200 29300 29300 29200 156
572 20250401 095400 119167050 29200 29200 29200 29200 0
573 20250401 095300 119167050 29200 29250 29250 29200 138
574 20250401 095200 115135500 29300 29300 29300 29300 1
575 20250401 095100 115106200 29250 29250 29250 29250 3
576 20250401 095000 115018450 29300 29300 29300 29300 5
577 20250401 094900 114871950 29200 29300 29300 29200 313
578 20250401 094800 105730050 29200 29350 29350 29200 201
579 20250401 094700 99855600 29300 29250 29300 29200 572
580 20250401 094600 83145750 29250 29350 29350 29250 421
581 20250401 094500 70825350 29350 29350 29350 29350 0
582 20250401 094400 70825350 29350 29400 29400 29350 100
583 20250401 094300 67890000 29400 29400 29400 29400 105
584 20250401 094200 64803000 29400 29400 29400 29400 0
585 20250401 094100 64803000 29400 29400 29400 29400 0
586 20250401 094000 64803000 29400 29400 29400 29400 1
587 20250401 093900 64773600 29400 29400 29400 29400 1
588 20250401 093800 64744200 29400 29500 29500 29350 491
589 20250401 093700 50310200 29550 29550 29550 29550 294
590 20250401 093600 41622500 29600 29600 29600 29600 1
591 20250401 093500 41592900 29600 29600 29600 29550 359
592 20250401 093400 30971750 29600 29650 29650 29600 31
593 20250401 093300 30052650 29600 29600 29600 29600 2
594 20250401 093200 29993450 29600 29600 29600 29600 71
595 20250401 093100 27891850 29650 29650 29650 29650 23
596 20250401 093000 27209900 29650 29600 29650 29600 31
597 20250401 092900 26292200 29600 29600 29600 29600 0
598 20250401 092800 26292200 29600 29600 29600 29600 4
599 20250401 092700 26173800 29600 29600 29600 29600 2
600 20250401 092600 26114600 29600 29600 29600 29600 13
601 20250401 092500 25729800 29650 29650 29650 29650 0
602 20250401 092400 25729800 29650 29650 29650 29650 0
603 20250401 092300 25729800 29650 29650 29650 29650 0
604 20250401 092200 25729800 29650 29650 29650 29650 9
605 20250401 092100 25462950 29700 29700 29700 29700 2
606 20250401 092000 25403550 29700 29700 29700 29700 1
607 20250401 091900 25373850 29700 29700 29700 29700 0
608 20250401 091800 25373850 29700 29700 29700 29700 2
609 20250401 091700 25314450 29650 29650 29650 29650 6
610 20250401 091600 25136550 29650 29600 29650 29600 82
611 20250401 091500 22705300 29550 29550 29550 29550 0
612 20250401 091400 22705300 29550 29550 29550 29550 1
613 20250401 091300 22675750 29650 29600 29650 29550 7
614 20250401 091200 22468400 29650 29550 29650 29550 2
615 20250401 091100 22409200 29650 29650 29650 29650 0
616 20250401 091000 22409200 29650 29650 29650 29650 0
617 20250401 090900 22409200 29650 29650 29650 29550 3
618 20250401 090800 22320350 29550 29550 29550 29550 1
619 20250401 090700 22290800 29500 29650 29650 29500 5
620 20250401 090600 22142700 29500 29500 29500 29500 0
621 20250401 090500 22142700 29500 29500 29500 29500 5
622 20250401 090400 21995200 29500 29500 29500 29500 0
623 20250401 090300 21995200 29500 29500 29500 29500 0
624 20250401 090200 21995200 29500 29500 29500 29500 5
625 20250401 090100 21847700 29500 29650 29650 29500 103
626 20250401 090000 18808750 29700 29200 29700 29200 568

1
031440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3872480,0,120046880000,0.00
20250327,0,3872480,0,120821376000,0.00
20250326,0,3872480,0,121789496000,0.00
20250325,0,3872480,0,121983120000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3872480 0 120046880000 0.00
3 20250327 0 3872480 0 120821376000 0.00
4 20250326 0 3872480 0 121789496000 0.00
5 20250325 0 3872480 0 121983120000 0.00