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

632
036530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,539146150,33150,33150,33150,33150,172
20250401,192900,539146150,33150,33150,33150,33150,0
20250401,192800,539146150,33150,33150,33150,33150,0
20250401,192700,539146150,33150,33150,33150,33150,0
20250401,192600,539146150,33150,33150,33150,33150,0
20250401,192500,539146150,33150,33150,33150,33150,0
20250401,192400,539146150,33150,33150,33150,33150,0
20250401,192300,539146150,33150,33150,33150,33150,0
20250401,192200,539146150,33150,33150,33150,33150,0
20250401,192100,539146150,33150,33150,33150,33150,0
20250401,192000,539146150,33150,33150,33150,33150,0
20250401,191900,539146150,33150,33150,33150,33150,0
20250401,191800,539146150,33150,33150,33150,33150,0
20250401,191700,539146150,33150,33150,33150,33150,0
20250401,191600,539146150,33150,33150,33150,33150,0
20250401,191500,539146150,33150,33150,33150,33150,0
20250401,191400,539146150,33150,33150,33150,33150,0
20250401,191300,539146150,33150,33150,33150,33150,0
20250401,191200,539146150,33150,33150,33150,33150,0
20250401,191100,539146150,33150,33150,33150,33150,0
20250401,191000,539146150,33150,33150,33150,33150,0
20250401,190900,539146150,33150,33150,33150,33150,0
20250401,190800,539146150,33150,33150,33150,33150,0
20250401,190700,539146150,33150,33150,33150,33150,0
20250401,190600,539146150,33150,33150,33150,33150,0
20250401,190500,539146150,33150,33150,33150,33150,0
20250401,190400,539146150,33150,33150,33150,33150,0
20250401,190300,539146150,33150,33150,33150,33150,0
20250401,190200,539146150,33150,33150,33150,33150,0
20250401,190100,539146150,33150,33150,33150,33150,0
20250401,190000,539146150,33150,33150,33150,33150,172
20250401,185900,539146150,33150,33150,33150,33150,0
20250401,185800,539146150,33150,33150,33150,33150,0
20250401,185700,539146150,33150,33150,33150,33150,0
20250401,185600,539146150,33150,33150,33150,33150,0
20250401,185500,539146150,33150,33150,33150,33150,0
20250401,185400,539146150,33150,33150,33150,33150,0
20250401,185300,539146150,33150,33150,33150,33150,0
20250401,185200,539146150,33150,33150,33150,33150,0
20250401,185100,539146150,33150,33150,33150,33150,0
20250401,185000,539146150,33150,33150,33150,33150,0
20250401,184900,539146150,33150,33150,33150,33150,0
20250401,184800,539146150,33150,33150,33150,33150,0
20250401,184700,539146150,33150,33150,33150,33150,0
20250401,184600,539146150,33150,33150,33150,33150,0
20250401,184500,539146150,33150,33150,33150,33150,0
20250401,184400,539146150,33150,33150,33150,33150,0
20250401,184300,539146150,33150,33150,33150,33150,0
20250401,184200,539146150,33150,33150,33150,33150,0
20250401,184100,539146150,33150,33150,33150,33150,0
20250401,184000,539146150,33150,33150,33150,33150,0
20250401,183900,539146150,33150,33150,33150,33150,0
20250401,183800,539146150,33150,33150,33150,33150,0
20250401,183700,539146150,33150,33150,33150,33150,0
20250401,183600,539146150,33150,33150,33150,33150,0
20250401,183500,539146150,33150,33150,33150,33150,0
20250401,183400,539146150,33150,33150,33150,33150,0
20250401,183300,539146150,33150,33150,33150,33150,0
20250401,183200,539146150,33150,33150,33150,33150,0
20250401,183100,539146150,33150,33150,33150,33150,0
20250401,183000,539146150,33150,33150,33150,33150,172
20250401,182900,539146150,33150,33150,33150,33150,0
20250401,182800,539146150,33150,33150,33150,33150,0
20250401,182700,539146150,33150,33150,33150,33150,0
20250401,182600,539146150,33150,33150,33150,33150,0
20250401,182500,539146150,33150,33150,33150,33150,0
20250401,182400,539146150,33150,33150,33150,33150,0
20250401,182300,539146150,33150,33150,33150,33150,0
20250401,182200,539146150,33150,33150,33150,33150,0
20250401,182100,539146150,33150,33150,33150,33150,0
20250401,182000,539146150,33150,33150,33150,33150,0
20250401,181900,539146150,33150,33150,33150,33150,0
20250401,181800,539146150,33150,33150,33150,33150,0
20250401,181700,539146150,33150,33150,33150,33150,0
20250401,181600,539146150,33150,33150,33150,33150,0
20250401,181500,539146150,33150,33150,33150,33150,0
20250401,181400,539146150,33150,33150,33150,33150,0
20250401,181300,539146150,33150,33150,33150,33150,0
20250401,181200,539146150,33150,33150,33150,33150,0
20250401,181100,539146150,33150,33150,33150,33150,0
20250401,181000,539146150,33150,33150,33150,33150,0
20250401,180900,539146150,33150,33150,33150,33150,0
20250401,180800,539146150,33150,33150,33150,33150,0
20250401,180700,539146150,33150,33150,33150,33150,0
20250401,180600,539146150,33150,33150,33150,33150,0
20250401,180500,539146150,33150,33150,33150,33150,0
20250401,180400,539146150,33150,33150,33150,33150,0
20250401,180300,539146150,33150,33150,33150,33150,0
20250401,180200,539146150,33150,33150,33150,33150,0
20250401,180100,539146150,33150,33150,33150,33150,0
20250401,180000,539146150,33150,33150,33150,33150,172
20250401,175900,539146150,33150,33150,33150,33150,0
20250401,175800,539146150,33150,33150,33150,33150,0
20250401,175700,539146150,33150,33150,33150,33150,0
20250401,175600,539146150,33150,33150,33150,33150,0
20250401,175500,539146150,33150,33150,33150,33150,0
20250401,175400,539146150,33150,33150,33150,33150,0
20250401,175300,539146150,33150,33150,33150,33150,0
20250401,175200,539146150,33150,33150,33150,33150,0
20250401,175100,539146150,33150,33150,33150,33150,0
20250401,175000,539146150,33150,33150,33150,33150,0
20250401,174900,539146150,33150,33150,33150,33150,0
20250401,174800,539146150,33150,33150,33150,33150,0
20250401,174700,539146150,33150,33150,33150,33150,0
20250401,174600,539146150,33150,33150,33150,33150,0
20250401,174500,539146150,33150,33150,33150,33150,0
20250401,174400,539146150,33150,33150,33150,33150,0
20250401,174300,539146150,33150,33150,33150,33150,0
20250401,174200,539146150,33150,33150,33150,33150,0
20250401,174100,539146150,33150,33150,33150,33150,0
20250401,174000,539146150,33150,33150,33150,33150,0
20250401,173900,539146150,33150,33150,33150,33150,0
20250401,173800,539146150,33150,33150,33150,33150,0
20250401,173700,539146150,33150,33150,33150,33150,0
20250401,173600,539146150,33150,33150,33150,33150,0
20250401,173500,539146150,33150,33150,33150,33150,0
20250401,173400,539146150,33150,33150,33150,33150,0
20250401,173300,539146150,33150,33150,33150,33150,0
20250401,173200,539146150,33150,33150,33150,33150,0
20250401,173100,539146150,33150,33150,33150,33150,0
20250401,173000,539146150,33150,33150,33150,33150,172
20250401,172900,539146150,33150,33150,33150,33150,0
20250401,172800,539146150,33150,33150,33150,33150,0
20250401,172700,539146150,33150,33150,33150,33150,0
20250401,172600,539146150,33150,33150,33150,33150,0
20250401,172500,539146150,33150,33150,33150,33150,0
20250401,172400,539146150,33150,33150,33150,33150,0
20250401,172300,539146150,33150,33150,33150,33150,0
20250401,172200,539146150,33150,33150,33150,33150,0
20250401,172100,539146150,33150,33150,33150,33150,0
20250401,172000,539146150,33150,33150,33150,33150,0
20250401,171900,539146150,33150,33150,33150,33150,0
20250401,171800,539146150,33150,33150,33150,33150,0
20250401,171700,539146150,33150,33150,33150,33150,0
20250401,171600,539146150,33150,33150,33150,33150,0
20250401,171500,539146150,33150,33150,33150,33150,0
20250401,171400,539146150,33150,33150,33150,33150,0
20250401,171300,539146150,33150,33150,33150,33150,0
20250401,171200,539146150,33150,33150,33150,33150,0
20250401,171100,539146150,33150,33150,33150,33150,0
20250401,171000,539146150,33150,33150,33150,33150,0
20250401,170900,539146150,33150,33150,33150,33150,0
20250401,170800,539146150,33150,33150,33150,33150,0
20250401,170700,539146150,33150,33150,33150,33150,0
20250401,170600,539146150,33150,33150,33150,33150,0
20250401,170500,539146150,33150,33150,33150,33150,0
20250401,170400,539146150,33150,33150,33150,33150,0
20250401,170300,539146150,33150,33150,33150,33150,0
20250401,170200,539146150,33150,33150,33150,33150,0
20250401,170100,539146150,33150,33150,33150,33150,0
20250401,170000,539146150,33150,33150,33150,33150,172
20250401,165900,539146150,33150,33150,33150,33150,0
20250401,165800,539146150,33150,33150,33150,33150,0
20250401,165700,539146150,33150,33150,33150,33150,0
20250401,165600,539146150,33150,33150,33150,33150,0
20250401,165500,539146150,33150,33150,33150,33150,0
20250401,165400,539146150,33150,33150,33150,33150,0
20250401,165300,539146150,33150,33150,33150,33150,0
20250401,165200,539146150,33150,33150,33150,33150,0
20250401,165100,539146150,33150,33150,33150,33150,0
20250401,165000,539146150,33150,33150,33150,33150,0
20250401,164900,539146150,33150,33150,33150,33150,0
20250401,164800,539146150,33150,33150,33150,33150,0
20250401,164700,539146150,33150,33150,33150,33150,0
20250401,164600,539146150,33150,33150,33150,33150,0
20250401,164500,539146150,33150,33150,33150,33150,0
20250401,164400,539146150,33150,33150,33150,33150,0
20250401,164300,539146150,33150,33150,33150,33150,0
20250401,164200,539146150,33150,33150,33150,33150,0
20250401,164100,539146150,33150,33150,33150,33150,0
20250401,164000,539146150,33150,33150,33150,33150,0
20250401,163900,539146150,33150,33150,33150,33150,0
20250401,163800,539146150,33150,33150,33150,33150,0
20250401,163700,539146150,33150,33150,33150,33150,0
20250401,163600,539146150,33150,33150,33150,33150,0
20250401,163500,539146150,33150,33150,33150,33150,0
20250401,163400,539146150,33150,33150,33150,33150,0
20250401,163300,539146150,33150,33150,33150,33150,0
20250401,163200,539146150,33150,33150,33150,33150,0
20250401,163100,539146150,33150,33150,33150,33150,0
20250401,163000,539146150,33150,33150,33150,33150,172
20250401,162900,539146150,33150,33150,33150,33150,0
20250401,162800,539146150,33150,33150,33150,33150,0
20250401,162700,539146150,33150,33150,33150,33150,0
20250401,162600,539146150,33150,33150,33150,33150,0
20250401,162500,539146150,33150,33150,33150,33150,0
20250401,162400,539146150,33150,33150,33150,33150,0
20250401,162300,539146150,33150,33150,33150,33150,0
20250401,162200,539146150,33150,33150,33150,33150,0
20250401,162100,539146150,33150,33150,33150,33150,0
20250401,162000,539146150,33150,33150,33150,33150,0
20250401,161900,539146150,33150,33150,33150,33150,0
20250401,161800,539146150,33150,33150,33150,33150,0
20250401,161700,539146150,33150,33150,33150,33150,0
20250401,161600,539146150,33150,33150,33150,33150,0
20250401,161500,539146150,33150,33150,33150,33150,0
20250401,161400,539146150,33150,33150,33150,33150,0
20250401,161300,539146150,33150,33150,33150,33150,0
20250401,161200,539146150,33150,33150,33150,33150,0
20250401,161100,539146150,33150,33150,33150,33150,0
20250401,161000,539146150,33150,33150,33150,33150,0
20250401,160900,539146150,33150,33150,33150,33150,0
20250401,160800,539146150,33150,33150,33150,33150,0
20250401,160700,539146150,33150,33150,33150,33150,0
20250401,160600,539146150,33150,33150,33150,33150,0
20250401,160500,539146150,33150,33150,33150,33150,0
20250401,160400,539146150,33150,33150,33150,33150,0
20250401,160300,539146150,33150,33150,33150,33150,0
20250401,160200,539146150,33150,33150,33150,33150,0
20250401,160100,539146150,33150,33150,33150,33150,0
20250401,160000,539146150,33150,33150,33150,33150,172
20250401,155900,539146150,33150,33150,33150,33150,0
20250401,155800,539146150,33150,33150,33150,33150,0
20250401,155700,539146150,33150,33150,33150,33150,0
20250401,155600,539146150,33150,33150,33150,33150,0
20250401,155500,539146150,33150,33150,33150,33150,0
20250401,155400,539146150,33150,33150,33150,33150,0
20250401,155300,539146150,33150,33150,33150,33150,0
20250401,155200,539146150,33150,33150,33150,33150,0
20250401,155100,539146150,33150,33150,33150,33150,0
20250401,155000,539146150,33150,33150,33150,33150,0
20250401,154900,539146150,33150,33150,33150,33150,0
20250401,154800,539146150,33150,33150,33150,33150,0
20250401,154700,539146150,33150,33150,33150,33150,0
20250401,154600,539146150,33150,33150,33150,33150,0
20250401,154500,539146150,33150,33150,33150,33150,0
20250401,154400,539146150,33150,33150,33150,33150,0
20250401,154300,539146150,33150,33150,33150,33150,0
20250401,154200,539146150,33150,33150,33150,33150,0
20250401,154100,539146150,33150,33150,33150,33150,0
20250401,154000,539146150,33150,33150,33150,33150,0
20250401,153900,539146150,33150,33150,33150,33150,0
20250401,153800,539146150,33150,33150,33150,33150,0
20250401,153700,539146150,33150,33150,33150,33150,0
20250401,153600,539146150,33150,33150,33150,33150,0
20250401,153500,539146150,33150,33150,33150,33150,0
20250401,153400,539146150,33150,33150,33150,33150,0
20250401,153300,539146150,33150,33150,33150,33150,0
20250401,153200,539146150,33150,33150,33150,33150,0
20250401,153100,539146150,33150,33150,33150,33150,0
20250401,153000,539146150,33150,33150,33150,33150,344
20250401,152900,533444350,33200,33200,33200,33200,0
20250401,152800,533444350,33200,33200,33200,33200,0
20250401,152700,533444350,33200,33200,33200,33200,0
20250401,152600,533444350,33200,33200,33200,33200,0
20250401,152500,533444350,33200,33200,33200,33200,0
20250401,152400,533444350,33200,33200,33200,33200,0
20250401,152300,533444350,33200,33200,33200,33200,0
20250401,152200,533444350,33200,33200,33200,33200,0
20250401,152100,533444350,33200,33200,33200,33200,0
20250401,152000,533444350,33200,33200,33200,33200,0
20250401,151900,533444350,33200,33200,33200,33150,9
20250401,151800,533145850,33000,33000,33000,33000,20
20250401,151700,532485850,33000,33000,33000,33000,1
20250401,151600,532452850,33000,32950,33000,32950,9
20250401,151500,532156150,32950,33000,33000,32950,18
20250401,151400,531562250,33050,33100,33100,33000,55
20250401,151300,529744500,33100,33100,33100,33100,1
20250401,151200,529711400,33100,33100,33100,33100,4
20250401,151100,529579000,33050,33050,33050,33050,10
20250401,151000,529248500,33050,32950,33050,32950,10
20250401,150900,528918250,33100,33000,33100,33000,28
20250401,150800,527992750,32950,32950,32950,32950,0
20250401,150700,527992750,32950,33000,33000,32950,33
20250401,150600,526903950,33050,33050,33050,33050,1
20250401,150500,526870900,33050,33050,33100,33050,9
20250401,150400,526573200,33100,33100,33150,33050,38
20250401,150300,525315250,33050,32950,33150,32950,54
20250401,150200,523533400,33050,33050,33050,33050,0
20250401,150100,523533400,33050,33050,33050,33050,0
20250401,150000,523533400,33050,33150,33150,32950,151
20250401,145900,518549750,33150,33150,33200,33150,12
20250401,145800,518151850,33150,33150,33150,33100,35
20250401,145700,516991650,33150,33100,33150,33100,4
20250401,145600,516859150,33100,33100,33100,33100,12
20250401,145500,516461950,33100,33100,33100,33100,5
20250401,145400,516296450,33100,33100,33100,33100,8
20250401,145300,516031650,33100,33150,33150,33100,5
20250401,145200,515866100,33150,33150,33200,33150,16
20250401,145100,515335550,33150,33150,33250,33100,75
20250401,145000,512846550,33150,33250,33250,33150,17
20250401,144900,512282750,33250,33250,33250,33200,7
20250401,144800,512050050,33200,33200,33250,33100,15
20250401,144700,511552450,33150,33250,33250,33050,16
20250401,144600,511021050,33250,33100,33250,33000,117
20250401,144500,507156550,33100,33100,33250,33100,66
20250401,144400,504971000,33100,33150,33200,33100,28
20250401,144300,504042850,33250,33200,33250,33050,227
20250401,144200,496520300,33250,33250,33250,33250,0
20250401,144100,496520300,33250,33250,33250,33250,10
20250401,144000,496187800,33300,33300,33300,33300,0
20250401,143900,496187800,33300,33300,33300,33300,0
20250401,143800,496187800,33300,33250,33300,33100,129
20250401,143700,491909200,33400,33400,33400,33400,0
20250401,143600,491909200,33400,33400,33450,33250,26
20250401,143500,491041400,33350,33300,33450,33300,8
20250401,143400,490774600,33450,33250,33450,33250,30
20250401,143300,489774050,33450,33200,33450,33200,79
20250401,143200,487142950,33350,33150,33400,33150,74
20250401,143100,484684600,33150,33150,33150,33150,0
20250401,143000,484684600,33150,33150,33150,33150,0
20250401,142900,484684600,33150,33150,33150,33150,14
20250401,142800,484220500,33150,33150,33150,33150,0
20250401,142700,484220500,33150,33150,33150,33150,0
20250401,142600,484220500,33150,33150,33150,33150,11
20250401,142500,483855850,33300,33300,33300,33300,0
20250401,142400,483855850,33300,33300,33300,33300,0
20250401,142300,483855850,33300,33150,33300,33150,10
20250401,142200,483524200,33150,33150,33150,33150,0
20250401,142100,483524200,33150,33200,33300,33100,132
20250401,142000,479147950,33250,33150,33300,33050,271
20250401,141900,470154250,33250,33200,33250,33200,10
20250401,141800,469821850,33200,33200,33200,33200,0
20250401,141700,469821850,33200,33200,33200,33200,0
20250401,141600,469821850,33200,33200,33250,33200,18
20250401,141500,469223450,33200,33200,33200,33200,0
20250401,141400,469223450,33200,33300,33300,33200,9
20250401,141300,468924300,33300,33400,33450,33200,108
20250401,141200,465325900,33250,33200,33400,33200,59
20250401,141100,463366250,33350,33250,33450,33200,13
20250401,141000,462932800,33300,33300,33450,33200,176
20250401,140900,457081400,33450,33300,33450,33300,8
20250401,140800,456814350,33250,33250,33250,33250,17
20250401,140700,456249100,33250,33250,33250,33250,0
20250401,140600,456249100,33250,33300,33400,33250,23
20250401,140500,455483200,33400,33400,33400,33400,0
20250401,140400,455483200,33400,33350,33400,33350,7
20250401,140300,455249450,33400,33300,33400,33300,5
20250401,140200,455082600,33400,33400,33400,33300,9
20250401,140100,454782400,33400,33400,33400,33400,7
20250401,140000,454548600,33400,33400,33400,33400,0
20250401,135900,454548600,33400,33400,33400,33400,0
20250401,135800,454548600,33400,33400,33400,33400,10
20250401,135700,454214600,33400,33400,33400,33400,0
20250401,135600,454214600,33400,33400,33400,33400,0
20250401,135500,454214600,33400,33450,33450,33400,9
20250401,135400,453913900,33400,33400,33400,33400,0
20250401,135300,453913900,33400,33400,33400,33400,0
20250401,135200,453913900,33400,33400,33400,33400,4
20250401,135100,453780300,33400,33350,33400,33350,33
20250401,135000,452678300,33450,33450,33450,33450,0
20250401,134900,452678300,33450,33350,33450,33350,42
20250401,134800,451275400,33400,33400,33400,33400,1
20250401,134700,451242000,33400,33400,33400,33400,1
20250401,134600,451208600,33400,33400,33400,33400,12
20250401,134500,450807800,33350,33350,33350,33350,1
20250401,134400,450774450,33400,33350,33400,33350,37
20250401,134300,449538700,33400,33300,33400,33300,24
20250401,134200,448739100,33300,33300,33300,33300,7
20250401,134100,448506000,33300,33300,33300,33300,0
20250401,134000,448506000,33300,33300,33300,33300,0
20250401,133900,448506000,33300,33300,33300,33300,7
20250401,133800,448272900,33300,33300,33300,33300,4
20250401,133700,448139700,33300,33300,33300,33300,0
20250401,133600,448139700,33300,33250,33300,33250,7
20250401,133500,447906900,33300,33300,33300,33300,9
20250401,133400,447607200,33200,33200,33200,33200,0
20250401,133300,447607200,33200,33250,33250,33200,3
20250401,133200,447507500,33200,33200,33200,33200,6
20250401,133100,447308300,33300,33250,33300,33250,6
20250401,133000,447108750,33250,33200,33300,33200,3
20250401,132900,447009000,33250,33250,33250,33250,0
20250401,132800,447009000,33250,33250,33250,33250,0
20250401,132700,447009000,33250,33200,33250,33200,24
20250401,132600,446211300,33150,33150,33150,33150,1
20250401,132500,446178150,33000,33000,33000,33000,0
20250401,132400,446178150,33000,33200,33200,33000,107
20250401,132300,442642300,33200,33150,33200,33150,2
20250401,132200,442575950,33200,33150,33200,33150,119
20250401,132100,438626250,33150,33150,33150,33150,0
20250401,132000,438626250,33150,33150,33150,33150,12
20250401,131900,438228450,33150,33150,33150,33150,0
20250401,131800,438228450,33150,33150,33150,33150,0
20250401,131700,438228450,33150,33150,33150,33150,7
20250401,131600,437996400,33100,33100,33100,33100,5
20250401,131500,437830900,33150,33150,33150,33150,0
20250401,131400,437830900,33150,33100,33150,33100,11
20250401,131300,437466600,33150,33150,33150,33150,0
20250401,131200,437466600,33150,33150,33150,33150,0
20250401,131100,437466600,33150,33100,33150,33100,6
20250401,131000,437267950,33100,33100,33100,33100,1
20250401,130900,437234850,33200,33200,33200,33200,7
20250401,130800,437002450,33150,33150,33150,33150,1
20250401,130700,436969300,33200,33200,33200,33200,0
20250401,130600,436969300,33200,33200,33200,33200,0
20250401,130500,436969300,33200,33150,33200,33150,7
20250401,130400,436737200,33150,33150,33150,33150,0
20250401,130300,436737200,33150,33150,33150,33150,0
20250401,130200,436737200,33150,33150,33150,33150,4
20250401,130100,436604600,33150,33150,33150,33150,1
20250401,130000,436571450,33150,33150,33150,33150,8
20250401,125900,436306250,33150,33150,33150,33150,138
20250401,125800,431731550,33150,33150,33150,33150,0
20250401,125700,431731550,33150,33150,33150,33150,8
20250401,125600,431466350,33150,33150,33150,33150,2
20250401,125500,431400050,33150,33150,33150,33150,0
20250401,125400,431400050,33150,33150,33150,33150,13
20250401,125300,430969100,33150,33150,33150,33150,8
20250401,125200,430703900,33150,33150,33150,33150,7
20250401,125100,430471850,33200,33200,33200,33200,0
20250401,125000,430471850,33200,33150,33200,33150,4
20250401,124900,430339100,33200,33200,33200,33200,7
20250401,124800,430106700,33200,33150,33200,33150,7
20250401,124700,429874350,33150,33150,33150,33150,0
20250401,124600,429874350,33150,33150,33150,33150,0
20250401,124500,429874350,33150,33150,33200,33150,50
20250401,124400,428216500,33200,33200,33200,33200,0
20250401,124300,428216500,33200,33200,33200,33200,1
20250401,124200,428183300,33200,33200,33200,33200,7
20250401,124100,427950900,33200,33200,33200,33200,0
20250401,124000,427950900,33200,33200,33200,33200,0
20250401,123900,427950900,33200,33200,33200,33200,7
20250401,123800,427718500,33200,33200,33200,33200,1
20250401,123700,427685300,33200,33200,33200,33200,0
20250401,123600,427685300,33200,33150,33250,33150,20
20250401,123500,427021550,33150,33150,33150,33150,7
20250401,123400,426789500,33150,33150,33150,33150,0
20250401,123300,426789500,33150,33150,33150,33150,7
20250401,123200,426557450,33150,33150,33150,33150,0
20250401,123100,426557450,33150,33150,33150,33150,5
20250401,123000,426391700,33250,33150,33250,33150,12
20250401,122900,425993400,33150,33150,33150,33150,0
20250401,122800,425993400,33150,33150,33150,33150,0
20250401,122700,425993400,33150,33050,33150,33050,486
20250401,122600,409925200,33100,33200,33200,33100,49
20250401,122500,408301150,33250,33250,33250,33250,0
20250401,122400,408301150,33250,33250,33250,33250,0
20250401,122300,408301150,33250,33150,33250,33150,95
20250401,122200,405146800,33150,33150,33150,33150,0
20250401,122100,405146800,33150,33150,33150,33150,0
20250401,122000,405146800,33150,33150,33150,33150,0
20250401,121900,405146800,33150,33150,33150,33150,0
20250401,121800,405146800,33150,33150,33150,33150,0
20250401,121700,405146800,33150,33150,33150,33150,0
20250401,121600,405146800,33150,33150,33150,33150,0
20250401,121500,405146800,33150,33150,33150,33150,0
20250401,121400,405146800,33150,33150,33150,33150,0
20250401,121300,405146800,33150,33150,33150,33150,0
20250401,121200,405146800,33150,33150,33150,33150,0
20250401,121100,405146800,33150,33150,33150,33150,4
20250401,121000,405014200,33150,33150,33150,33150,0
20250401,120900,405014200,33150,33150,33150,33150,0
20250401,120800,405014200,33150,33250,33250,33150,19
20250401,120700,404383150,33250,33150,33300,33150,7
20250401,120600,404150700,33400,33200,33400,33150,181
20250401,120500,398138000,33200,33350,33400,33200,277
20250401,120400,388927150,33400,33400,33400,33400,7
20250401,120300,388693350,33400,33400,33400,33400,0
20250401,120200,388693350,33400,33300,33400,33300,26
20250401,120100,387825700,33250,33150,33300,33150,340
20250401,120000,376536900,33200,33200,33200,33200,0
20250401,115900,376536900,33200,33150,33200,33150,61
20250401,115800,374514700,33200,33200,33200,33200,7
20250401,115700,374282300,33200,33150,33200,33150,51
20250401,115600,372590400,33100,33100,33100,33100,1
20250401,115500,372557300,33150,33150,33150,33150,7
20250401,115400,372325250,33150,33150,33150,33150,0
20250401,115300,372325250,33150,33150,33150,33150,1
20250401,115200,372292100,33100,33100,33100,33100,6
20250401,115100,372093500,33150,33100,33150,33100,8
20250401,115000,371828550,33150,32950,33150,32950,140
20250401,114900,367192800,33050,33000,33050,32900,257
20250401,114800,358705250,32850,32850,32950,32850,294
20250401,114700,349038500,32850,32850,32850,32850,0
20250401,114600,349038500,32850,32850,32850,32850,0
20250401,114500,349038500,32850,32900,32900,32850,79
20250401,114400,346442850,32950,32950,32950,32950,49
20250401,114300,344828300,32950,32950,32950,32950,0
20250401,114200,344828300,32950,32950,32950,32950,7
20250401,114100,344597650,32900,32900,32900,32900,0
20250401,114000,344597650,32900,32900,32900,32900,0
20250401,113900,344597650,32900,32900,32900,32900,7
20250401,113800,344367350,32900,32850,32900,32850,59
20250401,113700,342428750,33000,33100,33100,32800,474
20250401,113600,326830150,33050,33050,33050,33050,4
20250401,113500,326697950,33150,33100,33150,33100,7
20250401,113400,326466050,33050,33100,33150,33050,23
20250401,113300,325704500,33100,33100,33100,33100,21
20250401,113200,325009400,33100,33100,33100,33100,16
20250401,113100,324479800,33100,33100,33100,33100,26
20250401,113000,323619200,33100,33100,33100,33100,19
20250401,112900,322990300,33050,33100,33100,33050,20
20250401,112800,322328350,33100,33100,33100,33100,23
20250401,112700,321567050,33050,33100,33100,33050,22
20250401,112600,320839050,33100,33100,33100,33100,20
20250401,112500,320177050,33100,33050,33100,33050,26
20250401,112400,319316800,33100,33100,33100,33100,40
20250401,112300,317992800,33100,33000,33100,33000,139
20250401,112200,313402500,33000,33000,33000,33000,20
20250401,112100,312742500,32850,32900,33000,32850,33
20250401,112000,311655700,32950,32950,32950,32950,23
20250401,111900,310897850,32950,32950,32950,32950,23
20250401,111800,310140000,32950,32950,32950,32950,16
20250401,111700,309612800,32950,32950,33000,32950,145
20250401,111600,304834000,33000,32950,33000,32950,27
20250401,111500,303943800,33000,32950,33000,32950,26
20250401,111400,303087050,32900,32900,32900,32900,16
20250401,111300,302560650,32900,32850,32900,32850,26
20250401,111200,301706050,32850,32850,32850,32850,16
20250401,111100,301180450,32850,32800,32900,32800,24
20250401,111000,300392800,32950,32800,32950,32800,30
20250401,110900,299408650,32800,32800,32800,32800,16
20250401,110800,298883850,32750,32800,32800,32750,24
20250401,110700,298096700,32800,32750,32800,32750,15
20250401,110600,297605400,32750,32800,33000,32650,465
20250401,110500,282403450,33000,32900,33000,32900,25
20250401,110400,281579650,33000,32950,33000,32950,26
20250401,110300,280722900,32900,32900,32900,32900,7
20250401,110200,280492600,32900,32900,32900,32900,16
20250401,110100,279966200,32900,32900,32900,32900,23
20250401,110000,279209500,32900,32900,32900,32900,29
20250401,105900,278255400,32900,32900,32900,32900,26
20250401,105800,277400000,32900,32900,32900,32850,25
20250401,105700,276577600,32850,32850,32900,32850,4
20250401,105600,276446100,32900,32900,32900,32850,25
20250401,105500,275623650,32850,32850,32900,32850,26
20250401,105400,274769500,32800,32800,32800,32800,15
20250401,105300,274277500,32800,32800,32800,32800,24
20250401,105200,273490300,32800,32800,32800,32800,18
20250401,105100,272899900,32700,32850,32850,32700,51
20250401,105000,271226350,32800,32950,32950,32800,52
20250401,104900,269517600,32950,33000,33000,32950,28
20250401,104800,268594950,32950,33050,33050,32950,185
20250401,104700,262490600,32950,32950,33000,32950,63
20250401,104600,260413150,32950,32900,32950,32900,11
20250401,104500,260051200,32850,32900,32900,32850,20
20250401,104400,259393350,32850,32900,32900,32850,40
20250401,104300,258077750,32900,32900,32900,32900,24
20250401,104200,257288150,32850,32850,32850,32850,4
20250401,104100,257156750,32850,32850,32850,32850,17
20250401,104000,256598300,32800,32800,32800,32800,3
20250401,103900,256499900,32800,32800,32800,32800,24
20250401,103800,255712700,32750,32700,32750,32700,157
20250401,103700,250578700,32650,32650,32650,32600,15
20250401,103600,250089000,32600,32500,32650,32500,429
20250401,103500,236125300,32500,32500,32500,32500,17
20250401,103400,235572800,32500,32500,32500,32500,17
20250401,103300,235020300,32500,32500,32500,32500,7
20250401,103200,234792800,32500,32500,32500,32500,0
20250401,103100,234792800,32500,32450,32500,32450,7
20250401,103000,234565550,32550,32450,32550,32450,9
20250401,102900,234273050,32550,32550,32550,32550,0
20250401,102800,234273050,32550,32500,32550,32500,224
20250401,102700,226993000,32550,32550,32550,32550,9
20250401,102600,226700050,32550,32550,32550,32550,0
20250401,102500,226700050,32550,32550,32550,32550,144
20250401,102400,222012850,32550,32550,32550,32550,7
20250401,102300,221785000,32550,32550,32550,32550,3
20250401,102200,221687350,32550,32550,32550,32550,0
20250401,102100,221687350,32550,32500,32550,32500,9
20250401,102000,221394500,32500,32500,32500,32500,0
20250401,101900,221394500,32500,32500,32500,32500,0
20250401,101800,221394500,32500,32550,32550,32500,8
20250401,101700,221134150,32550,32550,32550,32550,1
20250401,101600,221101600,32550,32500,32550,32500,201
20250401,101500,214559100,32550,32500,32550,32500,8
20250401,101400,214298800,32550,32550,32550,32550,15
20250401,101300,213810550,32550,32550,32550,32550,5
20250401,101200,213647800,32500,32500,32500,32500,54
20250401,101100,211892800,32450,32450,32500,32450,67
20250401,101000,209718450,32450,32450,32450,32450,0
20250401,100900,209718450,32450,32450,32450,32450,6
20250401,100800,209523750,32400,32400,32400,32400,53
20250401,100700,207806550,32350,32350,32350,32350,0
20250401,100600,207806550,32350,32350,32350,32350,49
20250401,100500,206221400,32200,32200,32200,32200,0
20250401,100400,206221400,32200,32200,32200,32200,1
20250401,100300,206189200,32350,32350,32350,32350,8
20250401,100200,205930400,32200,32200,32200,32200,0
20250401,100100,205930400,32200,32200,32200,32200,3
20250401,100000,205833800,32300,32350,32350,32300,2
20250401,095900,205769150,32350,32300,32350,32300,7
20250401,095800,205543000,32200,32200,32200,32200,0
20250401,095700,205543000,32200,32300,32300,32200,4
20250401,095600,205413900,32300,32300,32300,32300,4
20250401,095500,205284700,32350,32350,32350,32350,0
20250401,095400,205284700,32350,32350,32350,32350,0
20250401,095300,205284700,32350,32400,32400,32350,19
20250401,095200,204669700,32400,32400,32400,32400,0
20250401,095100,204669700,32400,32400,32400,32400,8
20250401,095000,204410500,32350,32350,32350,32350,1
20250401,094900,204378150,32450,32450,32450,32450,0
20250401,094800,204378150,32450,32450,32450,32450,0
20250401,094700,204378150,32450,32450,32450,32450,0
20250401,094600,204378150,32450,32450,32450,32450,0
20250401,094500,204378150,32450,32450,32450,32450,0
20250401,094400,204378150,32450,32450,32450,32450,0
20250401,094300,204378150,32450,32450,32450,32450,0
20250401,094200,204378150,32450,32450,32450,32450,0
20250401,094100,204378150,32450,32300,32450,32300,2
20250401,094000,204313400,32200,32300,32450,32200,22
20250401,093900,203599900,32500,32300,32500,32300,10
20250401,093800,203276700,32500,32300,32500,32300,4
20250401,093700,203147150,32500,32250,32500,32200,1014
20250401,093600,170245800,32450,32450,32450,32450,0
20250401,093500,170245800,32450,32400,32450,32400,234
20250401,093400,162664150,32300,32300,32400,32200,926
20250401,093300,132761150,32400,32400,32400,32400,1
20250401,093200,132728750,32400,32400,32400,32400,0
20250401,093100,132728750,32400,32400,32400,32400,2
20250401,093000,132663950,32400,32300,32400,32300,5
20250401,092900,132502250,32400,32400,32400,32400,0
20250401,092800,132502250,32400,32400,32400,32400,0
20250401,092700,132502250,32400,32400,32400,32400,2
20250401,092600,132437450,32400,32300,32400,32300,485
20250401,092500,116728900,32250,32250,32250,32250,0
20250401,092400,116728900,32250,32200,32250,32200,139
20250401,092300,112249900,32200,32175,32200,32175,2
20250401,092200,112185525,32100,32200,32200,32100,133
20250401,092100,107916125,32200,32200,32200,32200,1
20250401,092000,107883925,32100,32100,32100,32100,2
20250401,091900,107819725,32200,32100,32200,32100,272
20250401,091800,99085575,32100,32100,32100,32100,0
20250401,091700,99085575,32100,32200,32200,31950,30
20250401,091600,98122775,32150,32250,32300,32050,504
20250401,091500,81955425,32300,32250,32300,32250,5
20250401,091400,81794125,32300,32300,32300,32300,0
20250401,091300,81794125,32300,32300,32300,32300,0
20250401,091200,81794125,32300,32300,32300,32300,0
20250401,091100,81794125,32300,32300,32300,32300,1
20250401,091000,81761825,32100,32300,32300,31750,1846
20250401,090900,22518375,32250,32350,32525,32250,596
20250401,090800,3228200,32350,32350,32350,32350,0
20250401,090700,3228200,32350,32200,32350,32200,2
20250401,090600,3163650,32200,32150,32200,32150,4
20250401,090500,3035000,32150,32150,32150,32150,1
20250401,090400,3002850,32100,32100,32100,32100,0
20250401,090300,3002850,32100,32100,32100,32100,0
20250401,090200,3002850,32100,32100,32100,32100,12
20250401,090100,2617650,32100,32100,32100,32100,0
20250401,090000,2617650,32100,31900,32100,31750,82
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 539146150 33150 33150 33150 33150 172
3 20250401 192900 539146150 33150 33150 33150 33150 0
4 20250401 192800 539146150 33150 33150 33150 33150 0
5 20250401 192700 539146150 33150 33150 33150 33150 0
6 20250401 192600 539146150 33150 33150 33150 33150 0
7 20250401 192500 539146150 33150 33150 33150 33150 0
8 20250401 192400 539146150 33150 33150 33150 33150 0
9 20250401 192300 539146150 33150 33150 33150 33150 0
10 20250401 192200 539146150 33150 33150 33150 33150 0
11 20250401 192100 539146150 33150 33150 33150 33150 0
12 20250401 192000 539146150 33150 33150 33150 33150 0
13 20250401 191900 539146150 33150 33150 33150 33150 0
14 20250401 191800 539146150 33150 33150 33150 33150 0
15 20250401 191700 539146150 33150 33150 33150 33150 0
16 20250401 191600 539146150 33150 33150 33150 33150 0
17 20250401 191500 539146150 33150 33150 33150 33150 0
18 20250401 191400 539146150 33150 33150 33150 33150 0
19 20250401 191300 539146150 33150 33150 33150 33150 0
20 20250401 191200 539146150 33150 33150 33150 33150 0
21 20250401 191100 539146150 33150 33150 33150 33150 0
22 20250401 191000 539146150 33150 33150 33150 33150 0
23 20250401 190900 539146150 33150 33150 33150 33150 0
24 20250401 190800 539146150 33150 33150 33150 33150 0
25 20250401 190700 539146150 33150 33150 33150 33150 0
26 20250401 190600 539146150 33150 33150 33150 33150 0
27 20250401 190500 539146150 33150 33150 33150 33150 0
28 20250401 190400 539146150 33150 33150 33150 33150 0
29 20250401 190300 539146150 33150 33150 33150 33150 0
30 20250401 190200 539146150 33150 33150 33150 33150 0
31 20250401 190100 539146150 33150 33150 33150 33150 0
32 20250401 190000 539146150 33150 33150 33150 33150 172
33 20250401 185900 539146150 33150 33150 33150 33150 0
34 20250401 185800 539146150 33150 33150 33150 33150 0
35 20250401 185700 539146150 33150 33150 33150 33150 0
36 20250401 185600 539146150 33150 33150 33150 33150 0
37 20250401 185500 539146150 33150 33150 33150 33150 0
38 20250401 185400 539146150 33150 33150 33150 33150 0
39 20250401 185300 539146150 33150 33150 33150 33150 0
40 20250401 185200 539146150 33150 33150 33150 33150 0
41 20250401 185100 539146150 33150 33150 33150 33150 0
42 20250401 185000 539146150 33150 33150 33150 33150 0
43 20250401 184900 539146150 33150 33150 33150 33150 0
44 20250401 184800 539146150 33150 33150 33150 33150 0
45 20250401 184700 539146150 33150 33150 33150 33150 0
46 20250401 184600 539146150 33150 33150 33150 33150 0
47 20250401 184500 539146150 33150 33150 33150 33150 0
48 20250401 184400 539146150 33150 33150 33150 33150 0
49 20250401 184300 539146150 33150 33150 33150 33150 0
50 20250401 184200 539146150 33150 33150 33150 33150 0
51 20250401 184100 539146150 33150 33150 33150 33150 0
52 20250401 184000 539146150 33150 33150 33150 33150 0
53 20250401 183900 539146150 33150 33150 33150 33150 0
54 20250401 183800 539146150 33150 33150 33150 33150 0
55 20250401 183700 539146150 33150 33150 33150 33150 0
56 20250401 183600 539146150 33150 33150 33150 33150 0
57 20250401 183500 539146150 33150 33150 33150 33150 0
58 20250401 183400 539146150 33150 33150 33150 33150 0
59 20250401 183300 539146150 33150 33150 33150 33150 0
60 20250401 183200 539146150 33150 33150 33150 33150 0
61 20250401 183100 539146150 33150 33150 33150 33150 0
62 20250401 183000 539146150 33150 33150 33150 33150 172
63 20250401 182900 539146150 33150 33150 33150 33150 0
64 20250401 182800 539146150 33150 33150 33150 33150 0
65 20250401 182700 539146150 33150 33150 33150 33150 0
66 20250401 182600 539146150 33150 33150 33150 33150 0
67 20250401 182500 539146150 33150 33150 33150 33150 0
68 20250401 182400 539146150 33150 33150 33150 33150 0
69 20250401 182300 539146150 33150 33150 33150 33150 0
70 20250401 182200 539146150 33150 33150 33150 33150 0
71 20250401 182100 539146150 33150 33150 33150 33150 0
72 20250401 182000 539146150 33150 33150 33150 33150 0
73 20250401 181900 539146150 33150 33150 33150 33150 0
74 20250401 181800 539146150 33150 33150 33150 33150 0
75 20250401 181700 539146150 33150 33150 33150 33150 0
76 20250401 181600 539146150 33150 33150 33150 33150 0
77 20250401 181500 539146150 33150 33150 33150 33150 0
78 20250401 181400 539146150 33150 33150 33150 33150 0
79 20250401 181300 539146150 33150 33150 33150 33150 0
80 20250401 181200 539146150 33150 33150 33150 33150 0
81 20250401 181100 539146150 33150 33150 33150 33150 0
82 20250401 181000 539146150 33150 33150 33150 33150 0
83 20250401 180900 539146150 33150 33150 33150 33150 0
84 20250401 180800 539146150 33150 33150 33150 33150 0
85 20250401 180700 539146150 33150 33150 33150 33150 0
86 20250401 180600 539146150 33150 33150 33150 33150 0
87 20250401 180500 539146150 33150 33150 33150 33150 0
88 20250401 180400 539146150 33150 33150 33150 33150 0
89 20250401 180300 539146150 33150 33150 33150 33150 0
90 20250401 180200 539146150 33150 33150 33150 33150 0
91 20250401 180100 539146150 33150 33150 33150 33150 0
92 20250401 180000 539146150 33150 33150 33150 33150 172
93 20250401 175900 539146150 33150 33150 33150 33150 0
94 20250401 175800 539146150 33150 33150 33150 33150 0
95 20250401 175700 539146150 33150 33150 33150 33150 0
96 20250401 175600 539146150 33150 33150 33150 33150 0
97 20250401 175500 539146150 33150 33150 33150 33150 0
98 20250401 175400 539146150 33150 33150 33150 33150 0
99 20250401 175300 539146150 33150 33150 33150 33150 0
100 20250401 175200 539146150 33150 33150 33150 33150 0
101 20250401 175100 539146150 33150 33150 33150 33150 0
102 20250401 175000 539146150 33150 33150 33150 33150 0
103 20250401 174900 539146150 33150 33150 33150 33150 0
104 20250401 174800 539146150 33150 33150 33150 33150 0
105 20250401 174700 539146150 33150 33150 33150 33150 0
106 20250401 174600 539146150 33150 33150 33150 33150 0
107 20250401 174500 539146150 33150 33150 33150 33150 0
108 20250401 174400 539146150 33150 33150 33150 33150 0
109 20250401 174300 539146150 33150 33150 33150 33150 0
110 20250401 174200 539146150 33150 33150 33150 33150 0
111 20250401 174100 539146150 33150 33150 33150 33150 0
112 20250401 174000 539146150 33150 33150 33150 33150 0
113 20250401 173900 539146150 33150 33150 33150 33150 0
114 20250401 173800 539146150 33150 33150 33150 33150 0
115 20250401 173700 539146150 33150 33150 33150 33150 0
116 20250401 173600 539146150 33150 33150 33150 33150 0
117 20250401 173500 539146150 33150 33150 33150 33150 0
118 20250401 173400 539146150 33150 33150 33150 33150 0
119 20250401 173300 539146150 33150 33150 33150 33150 0
120 20250401 173200 539146150 33150 33150 33150 33150 0
121 20250401 173100 539146150 33150 33150 33150 33150 0
122 20250401 173000 539146150 33150 33150 33150 33150 172
123 20250401 172900 539146150 33150 33150 33150 33150 0
124 20250401 172800 539146150 33150 33150 33150 33150 0
125 20250401 172700 539146150 33150 33150 33150 33150 0
126 20250401 172600 539146150 33150 33150 33150 33150 0
127 20250401 172500 539146150 33150 33150 33150 33150 0
128 20250401 172400 539146150 33150 33150 33150 33150 0
129 20250401 172300 539146150 33150 33150 33150 33150 0
130 20250401 172200 539146150 33150 33150 33150 33150 0
131 20250401 172100 539146150 33150 33150 33150 33150 0
132 20250401 172000 539146150 33150 33150 33150 33150 0
133 20250401 171900 539146150 33150 33150 33150 33150 0
134 20250401 171800 539146150 33150 33150 33150 33150 0
135 20250401 171700 539146150 33150 33150 33150 33150 0
136 20250401 171600 539146150 33150 33150 33150 33150 0
137 20250401 171500 539146150 33150 33150 33150 33150 0
138 20250401 171400 539146150 33150 33150 33150 33150 0
139 20250401 171300 539146150 33150 33150 33150 33150 0
140 20250401 171200 539146150 33150 33150 33150 33150 0
141 20250401 171100 539146150 33150 33150 33150 33150 0
142 20250401 171000 539146150 33150 33150 33150 33150 0
143 20250401 170900 539146150 33150 33150 33150 33150 0
144 20250401 170800 539146150 33150 33150 33150 33150 0
145 20250401 170700 539146150 33150 33150 33150 33150 0
146 20250401 170600 539146150 33150 33150 33150 33150 0
147 20250401 170500 539146150 33150 33150 33150 33150 0
148 20250401 170400 539146150 33150 33150 33150 33150 0
149 20250401 170300 539146150 33150 33150 33150 33150 0
150 20250401 170200 539146150 33150 33150 33150 33150 0
151 20250401 170100 539146150 33150 33150 33150 33150 0
152 20250401 170000 539146150 33150 33150 33150 33150 172
153 20250401 165900 539146150 33150 33150 33150 33150 0
154 20250401 165800 539146150 33150 33150 33150 33150 0
155 20250401 165700 539146150 33150 33150 33150 33150 0
156 20250401 165600 539146150 33150 33150 33150 33150 0
157 20250401 165500 539146150 33150 33150 33150 33150 0
158 20250401 165400 539146150 33150 33150 33150 33150 0
159 20250401 165300 539146150 33150 33150 33150 33150 0
160 20250401 165200 539146150 33150 33150 33150 33150 0
161 20250401 165100 539146150 33150 33150 33150 33150 0
162 20250401 165000 539146150 33150 33150 33150 33150 0
163 20250401 164900 539146150 33150 33150 33150 33150 0
164 20250401 164800 539146150 33150 33150 33150 33150 0
165 20250401 164700 539146150 33150 33150 33150 33150 0
166 20250401 164600 539146150 33150 33150 33150 33150 0
167 20250401 164500 539146150 33150 33150 33150 33150 0
168 20250401 164400 539146150 33150 33150 33150 33150 0
169 20250401 164300 539146150 33150 33150 33150 33150 0
170 20250401 164200 539146150 33150 33150 33150 33150 0
171 20250401 164100 539146150 33150 33150 33150 33150 0
172 20250401 164000 539146150 33150 33150 33150 33150 0
173 20250401 163900 539146150 33150 33150 33150 33150 0
174 20250401 163800 539146150 33150 33150 33150 33150 0
175 20250401 163700 539146150 33150 33150 33150 33150 0
176 20250401 163600 539146150 33150 33150 33150 33150 0
177 20250401 163500 539146150 33150 33150 33150 33150 0
178 20250401 163400 539146150 33150 33150 33150 33150 0
179 20250401 163300 539146150 33150 33150 33150 33150 0
180 20250401 163200 539146150 33150 33150 33150 33150 0
181 20250401 163100 539146150 33150 33150 33150 33150 0
182 20250401 163000 539146150 33150 33150 33150 33150 172
183 20250401 162900 539146150 33150 33150 33150 33150 0
184 20250401 162800 539146150 33150 33150 33150 33150 0
185 20250401 162700 539146150 33150 33150 33150 33150 0
186 20250401 162600 539146150 33150 33150 33150 33150 0
187 20250401 162500 539146150 33150 33150 33150 33150 0
188 20250401 162400 539146150 33150 33150 33150 33150 0
189 20250401 162300 539146150 33150 33150 33150 33150 0
190 20250401 162200 539146150 33150 33150 33150 33150 0
191 20250401 162100 539146150 33150 33150 33150 33150 0
192 20250401 162000 539146150 33150 33150 33150 33150 0
193 20250401 161900 539146150 33150 33150 33150 33150 0
194 20250401 161800 539146150 33150 33150 33150 33150 0
195 20250401 161700 539146150 33150 33150 33150 33150 0
196 20250401 161600 539146150 33150 33150 33150 33150 0
197 20250401 161500 539146150 33150 33150 33150 33150 0
198 20250401 161400 539146150 33150 33150 33150 33150 0
199 20250401 161300 539146150 33150 33150 33150 33150 0
200 20250401 161200 539146150 33150 33150 33150 33150 0
201 20250401 161100 539146150 33150 33150 33150 33150 0
202 20250401 161000 539146150 33150 33150 33150 33150 0
203 20250401 160900 539146150 33150 33150 33150 33150 0
204 20250401 160800 539146150 33150 33150 33150 33150 0
205 20250401 160700 539146150 33150 33150 33150 33150 0
206 20250401 160600 539146150 33150 33150 33150 33150 0
207 20250401 160500 539146150 33150 33150 33150 33150 0
208 20250401 160400 539146150 33150 33150 33150 33150 0
209 20250401 160300 539146150 33150 33150 33150 33150 0
210 20250401 160200 539146150 33150 33150 33150 33150 0
211 20250401 160100 539146150 33150 33150 33150 33150 0
212 20250401 160000 539146150 33150 33150 33150 33150 172
213 20250401 155900 539146150 33150 33150 33150 33150 0
214 20250401 155800 539146150 33150 33150 33150 33150 0
215 20250401 155700 539146150 33150 33150 33150 33150 0
216 20250401 155600 539146150 33150 33150 33150 33150 0
217 20250401 155500 539146150 33150 33150 33150 33150 0
218 20250401 155400 539146150 33150 33150 33150 33150 0
219 20250401 155300 539146150 33150 33150 33150 33150 0
220 20250401 155200 539146150 33150 33150 33150 33150 0
221 20250401 155100 539146150 33150 33150 33150 33150 0
222 20250401 155000 539146150 33150 33150 33150 33150 0
223 20250401 154900 539146150 33150 33150 33150 33150 0
224 20250401 154800 539146150 33150 33150 33150 33150 0
225 20250401 154700 539146150 33150 33150 33150 33150 0
226 20250401 154600 539146150 33150 33150 33150 33150 0
227 20250401 154500 539146150 33150 33150 33150 33150 0
228 20250401 154400 539146150 33150 33150 33150 33150 0
229 20250401 154300 539146150 33150 33150 33150 33150 0
230 20250401 154200 539146150 33150 33150 33150 33150 0
231 20250401 154100 539146150 33150 33150 33150 33150 0
232 20250401 154000 539146150 33150 33150 33150 33150 0
233 20250401 153900 539146150 33150 33150 33150 33150 0
234 20250401 153800 539146150 33150 33150 33150 33150 0
235 20250401 153700 539146150 33150 33150 33150 33150 0
236 20250401 153600 539146150 33150 33150 33150 33150 0
237 20250401 153500 539146150 33150 33150 33150 33150 0
238 20250401 153400 539146150 33150 33150 33150 33150 0
239 20250401 153300 539146150 33150 33150 33150 33150 0
240 20250401 153200 539146150 33150 33150 33150 33150 0
241 20250401 153100 539146150 33150 33150 33150 33150 0
242 20250401 153000 539146150 33150 33150 33150 33150 344
243 20250401 152900 533444350 33200 33200 33200 33200 0
244 20250401 152800 533444350 33200 33200 33200 33200 0
245 20250401 152700 533444350 33200 33200 33200 33200 0
246 20250401 152600 533444350 33200 33200 33200 33200 0
247 20250401 152500 533444350 33200 33200 33200 33200 0
248 20250401 152400 533444350 33200 33200 33200 33200 0
249 20250401 152300 533444350 33200 33200 33200 33200 0
250 20250401 152200 533444350 33200 33200 33200 33200 0
251 20250401 152100 533444350 33200 33200 33200 33200 0
252 20250401 152000 533444350 33200 33200 33200 33200 0
253 20250401 151900 533444350 33200 33200 33200 33150 9
254 20250401 151800 533145850 33000 33000 33000 33000 20
255 20250401 151700 532485850 33000 33000 33000 33000 1
256 20250401 151600 532452850 33000 32950 33000 32950 9
257 20250401 151500 532156150 32950 33000 33000 32950 18
258 20250401 151400 531562250 33050 33100 33100 33000 55
259 20250401 151300 529744500 33100 33100 33100 33100 1
260 20250401 151200 529711400 33100 33100 33100 33100 4
261 20250401 151100 529579000 33050 33050 33050 33050 10
262 20250401 151000 529248500 33050 32950 33050 32950 10
263 20250401 150900 528918250 33100 33000 33100 33000 28
264 20250401 150800 527992750 32950 32950 32950 32950 0
265 20250401 150700 527992750 32950 33000 33000 32950 33
266 20250401 150600 526903950 33050 33050 33050 33050 1
267 20250401 150500 526870900 33050 33050 33100 33050 9
268 20250401 150400 526573200 33100 33100 33150 33050 38
269 20250401 150300 525315250 33050 32950 33150 32950 54
270 20250401 150200 523533400 33050 33050 33050 33050 0
271 20250401 150100 523533400 33050 33050 33050 33050 0
272 20250401 150000 523533400 33050 33150 33150 32950 151
273 20250401 145900 518549750 33150 33150 33200 33150 12
274 20250401 145800 518151850 33150 33150 33150 33100 35
275 20250401 145700 516991650 33150 33100 33150 33100 4
276 20250401 145600 516859150 33100 33100 33100 33100 12
277 20250401 145500 516461950 33100 33100 33100 33100 5
278 20250401 145400 516296450 33100 33100 33100 33100 8
279 20250401 145300 516031650 33100 33150 33150 33100 5
280 20250401 145200 515866100 33150 33150 33200 33150 16
281 20250401 145100 515335550 33150 33150 33250 33100 75
282 20250401 145000 512846550 33150 33250 33250 33150 17
283 20250401 144900 512282750 33250 33250 33250 33200 7
284 20250401 144800 512050050 33200 33200 33250 33100 15
285 20250401 144700 511552450 33150 33250 33250 33050 16
286 20250401 144600 511021050 33250 33100 33250 33000 117
287 20250401 144500 507156550 33100 33100 33250 33100 66
288 20250401 144400 504971000 33100 33150 33200 33100 28
289 20250401 144300 504042850 33250 33200 33250 33050 227
290 20250401 144200 496520300 33250 33250 33250 33250 0
291 20250401 144100 496520300 33250 33250 33250 33250 10
292 20250401 144000 496187800 33300 33300 33300 33300 0
293 20250401 143900 496187800 33300 33300 33300 33300 0
294 20250401 143800 496187800 33300 33250 33300 33100 129
295 20250401 143700 491909200 33400 33400 33400 33400 0
296 20250401 143600 491909200 33400 33400 33450 33250 26
297 20250401 143500 491041400 33350 33300 33450 33300 8
298 20250401 143400 490774600 33450 33250 33450 33250 30
299 20250401 143300 489774050 33450 33200 33450 33200 79
300 20250401 143200 487142950 33350 33150 33400 33150 74
301 20250401 143100 484684600 33150 33150 33150 33150 0
302 20250401 143000 484684600 33150 33150 33150 33150 0
303 20250401 142900 484684600 33150 33150 33150 33150 14
304 20250401 142800 484220500 33150 33150 33150 33150 0
305 20250401 142700 484220500 33150 33150 33150 33150 0
306 20250401 142600 484220500 33150 33150 33150 33150 11
307 20250401 142500 483855850 33300 33300 33300 33300 0
308 20250401 142400 483855850 33300 33300 33300 33300 0
309 20250401 142300 483855850 33300 33150 33300 33150 10
310 20250401 142200 483524200 33150 33150 33150 33150 0
311 20250401 142100 483524200 33150 33200 33300 33100 132
312 20250401 142000 479147950 33250 33150 33300 33050 271
313 20250401 141900 470154250 33250 33200 33250 33200 10
314 20250401 141800 469821850 33200 33200 33200 33200 0
315 20250401 141700 469821850 33200 33200 33200 33200 0
316 20250401 141600 469821850 33200 33200 33250 33200 18
317 20250401 141500 469223450 33200 33200 33200 33200 0
318 20250401 141400 469223450 33200 33300 33300 33200 9
319 20250401 141300 468924300 33300 33400 33450 33200 108
320 20250401 141200 465325900 33250 33200 33400 33200 59
321 20250401 141100 463366250 33350 33250 33450 33200 13
322 20250401 141000 462932800 33300 33300 33450 33200 176
323 20250401 140900 457081400 33450 33300 33450 33300 8
324 20250401 140800 456814350 33250 33250 33250 33250 17
325 20250401 140700 456249100 33250 33250 33250 33250 0
326 20250401 140600 456249100 33250 33300 33400 33250 23
327 20250401 140500 455483200 33400 33400 33400 33400 0
328 20250401 140400 455483200 33400 33350 33400 33350 7
329 20250401 140300 455249450 33400 33300 33400 33300 5
330 20250401 140200 455082600 33400 33400 33400 33300 9
331 20250401 140100 454782400 33400 33400 33400 33400 7
332 20250401 140000 454548600 33400 33400 33400 33400 0
333 20250401 135900 454548600 33400 33400 33400 33400 0
334 20250401 135800 454548600 33400 33400 33400 33400 10
335 20250401 135700 454214600 33400 33400 33400 33400 0
336 20250401 135600 454214600 33400 33400 33400 33400 0
337 20250401 135500 454214600 33400 33450 33450 33400 9
338 20250401 135400 453913900 33400 33400 33400 33400 0
339 20250401 135300 453913900 33400 33400 33400 33400 0
340 20250401 135200 453913900 33400 33400 33400 33400 4
341 20250401 135100 453780300 33400 33350 33400 33350 33
342 20250401 135000 452678300 33450 33450 33450 33450 0
343 20250401 134900 452678300 33450 33350 33450 33350 42
344 20250401 134800 451275400 33400 33400 33400 33400 1
345 20250401 134700 451242000 33400 33400 33400 33400 1
346 20250401 134600 451208600 33400 33400 33400 33400 12
347 20250401 134500 450807800 33350 33350 33350 33350 1
348 20250401 134400 450774450 33400 33350 33400 33350 37
349 20250401 134300 449538700 33400 33300 33400 33300 24
350 20250401 134200 448739100 33300 33300 33300 33300 7
351 20250401 134100 448506000 33300 33300 33300 33300 0
352 20250401 134000 448506000 33300 33300 33300 33300 0
353 20250401 133900 448506000 33300 33300 33300 33300 7
354 20250401 133800 448272900 33300 33300 33300 33300 4
355 20250401 133700 448139700 33300 33300 33300 33300 0
356 20250401 133600 448139700 33300 33250 33300 33250 7
357 20250401 133500 447906900 33300 33300 33300 33300 9
358 20250401 133400 447607200 33200 33200 33200 33200 0
359 20250401 133300 447607200 33200 33250 33250 33200 3
360 20250401 133200 447507500 33200 33200 33200 33200 6
361 20250401 133100 447308300 33300 33250 33300 33250 6
362 20250401 133000 447108750 33250 33200 33300 33200 3
363 20250401 132900 447009000 33250 33250 33250 33250 0
364 20250401 132800 447009000 33250 33250 33250 33250 0
365 20250401 132700 447009000 33250 33200 33250 33200 24
366 20250401 132600 446211300 33150 33150 33150 33150 1
367 20250401 132500 446178150 33000 33000 33000 33000 0
368 20250401 132400 446178150 33000 33200 33200 33000 107
369 20250401 132300 442642300 33200 33150 33200 33150 2
370 20250401 132200 442575950 33200 33150 33200 33150 119
371 20250401 132100 438626250 33150 33150 33150 33150 0
372 20250401 132000 438626250 33150 33150 33150 33150 12
373 20250401 131900 438228450 33150 33150 33150 33150 0
374 20250401 131800 438228450 33150 33150 33150 33150 0
375 20250401 131700 438228450 33150 33150 33150 33150 7
376 20250401 131600 437996400 33100 33100 33100 33100 5
377 20250401 131500 437830900 33150 33150 33150 33150 0
378 20250401 131400 437830900 33150 33100 33150 33100 11
379 20250401 131300 437466600 33150 33150 33150 33150 0
380 20250401 131200 437466600 33150 33150 33150 33150 0
381 20250401 131100 437466600 33150 33100 33150 33100 6
382 20250401 131000 437267950 33100 33100 33100 33100 1
383 20250401 130900 437234850 33200 33200 33200 33200 7
384 20250401 130800 437002450 33150 33150 33150 33150 1
385 20250401 130700 436969300 33200 33200 33200 33200 0
386 20250401 130600 436969300 33200 33200 33200 33200 0
387 20250401 130500 436969300 33200 33150 33200 33150 7
388 20250401 130400 436737200 33150 33150 33150 33150 0
389 20250401 130300 436737200 33150 33150 33150 33150 0
390 20250401 130200 436737200 33150 33150 33150 33150 4
391 20250401 130100 436604600 33150 33150 33150 33150 1
392 20250401 130000 436571450 33150 33150 33150 33150 8
393 20250401 125900 436306250 33150 33150 33150 33150 138
394 20250401 125800 431731550 33150 33150 33150 33150 0
395 20250401 125700 431731550 33150 33150 33150 33150 8
396 20250401 125600 431466350 33150 33150 33150 33150 2
397 20250401 125500 431400050 33150 33150 33150 33150 0
398 20250401 125400 431400050 33150 33150 33150 33150 13
399 20250401 125300 430969100 33150 33150 33150 33150 8
400 20250401 125200 430703900 33150 33150 33150 33150 7
401 20250401 125100 430471850 33200 33200 33200 33200 0
402 20250401 125000 430471850 33200 33150 33200 33150 4
403 20250401 124900 430339100 33200 33200 33200 33200 7
404 20250401 124800 430106700 33200 33150 33200 33150 7
405 20250401 124700 429874350 33150 33150 33150 33150 0
406 20250401 124600 429874350 33150 33150 33150 33150 0
407 20250401 124500 429874350 33150 33150 33200 33150 50
408 20250401 124400 428216500 33200 33200 33200 33200 0
409 20250401 124300 428216500 33200 33200 33200 33200 1
410 20250401 124200 428183300 33200 33200 33200 33200 7
411 20250401 124100 427950900 33200 33200 33200 33200 0
412 20250401 124000 427950900 33200 33200 33200 33200 0
413 20250401 123900 427950900 33200 33200 33200 33200 7
414 20250401 123800 427718500 33200 33200 33200 33200 1
415 20250401 123700 427685300 33200 33200 33200 33200 0
416 20250401 123600 427685300 33200 33150 33250 33150 20
417 20250401 123500 427021550 33150 33150 33150 33150 7
418 20250401 123400 426789500 33150 33150 33150 33150 0
419 20250401 123300 426789500 33150 33150 33150 33150 7
420 20250401 123200 426557450 33150 33150 33150 33150 0
421 20250401 123100 426557450 33150 33150 33150 33150 5
422 20250401 123000 426391700 33250 33150 33250 33150 12
423 20250401 122900 425993400 33150 33150 33150 33150 0
424 20250401 122800 425993400 33150 33150 33150 33150 0
425 20250401 122700 425993400 33150 33050 33150 33050 486
426 20250401 122600 409925200 33100 33200 33200 33100 49
427 20250401 122500 408301150 33250 33250 33250 33250 0
428 20250401 122400 408301150 33250 33250 33250 33250 0
429 20250401 122300 408301150 33250 33150 33250 33150 95
430 20250401 122200 405146800 33150 33150 33150 33150 0
431 20250401 122100 405146800 33150 33150 33150 33150 0
432 20250401 122000 405146800 33150 33150 33150 33150 0
433 20250401 121900 405146800 33150 33150 33150 33150 0
434 20250401 121800 405146800 33150 33150 33150 33150 0
435 20250401 121700 405146800 33150 33150 33150 33150 0
436 20250401 121600 405146800 33150 33150 33150 33150 0
437 20250401 121500 405146800 33150 33150 33150 33150 0
438 20250401 121400 405146800 33150 33150 33150 33150 0
439 20250401 121300 405146800 33150 33150 33150 33150 0
440 20250401 121200 405146800 33150 33150 33150 33150 0
441 20250401 121100 405146800 33150 33150 33150 33150 4
442 20250401 121000 405014200 33150 33150 33150 33150 0
443 20250401 120900 405014200 33150 33150 33150 33150 0
444 20250401 120800 405014200 33150 33250 33250 33150 19
445 20250401 120700 404383150 33250 33150 33300 33150 7
446 20250401 120600 404150700 33400 33200 33400 33150 181
447 20250401 120500 398138000 33200 33350 33400 33200 277
448 20250401 120400 388927150 33400 33400 33400 33400 7
449 20250401 120300 388693350 33400 33400 33400 33400 0
450 20250401 120200 388693350 33400 33300 33400 33300 26
451 20250401 120100 387825700 33250 33150 33300 33150 340
452 20250401 120000 376536900 33200 33200 33200 33200 0
453 20250401 115900 376536900 33200 33150 33200 33150 61
454 20250401 115800 374514700 33200 33200 33200 33200 7
455 20250401 115700 374282300 33200 33150 33200 33150 51
456 20250401 115600 372590400 33100 33100 33100 33100 1
457 20250401 115500 372557300 33150 33150 33150 33150 7
458 20250401 115400 372325250 33150 33150 33150 33150 0
459 20250401 115300 372325250 33150 33150 33150 33150 1
460 20250401 115200 372292100 33100 33100 33100 33100 6
461 20250401 115100 372093500 33150 33100 33150 33100 8
462 20250401 115000 371828550 33150 32950 33150 32950 140
463 20250401 114900 367192800 33050 33000 33050 32900 257
464 20250401 114800 358705250 32850 32850 32950 32850 294
465 20250401 114700 349038500 32850 32850 32850 32850 0
466 20250401 114600 349038500 32850 32850 32850 32850 0
467 20250401 114500 349038500 32850 32900 32900 32850 79
468 20250401 114400 346442850 32950 32950 32950 32950 49
469 20250401 114300 344828300 32950 32950 32950 32950 0
470 20250401 114200 344828300 32950 32950 32950 32950 7
471 20250401 114100 344597650 32900 32900 32900 32900 0
472 20250401 114000 344597650 32900 32900 32900 32900 0
473 20250401 113900 344597650 32900 32900 32900 32900 7
474 20250401 113800 344367350 32900 32850 32900 32850 59
475 20250401 113700 342428750 33000 33100 33100 32800 474
476 20250401 113600 326830150 33050 33050 33050 33050 4
477 20250401 113500 326697950 33150 33100 33150 33100 7
478 20250401 113400 326466050 33050 33100 33150 33050 23
479 20250401 113300 325704500 33100 33100 33100 33100 21
480 20250401 113200 325009400 33100 33100 33100 33100 16
481 20250401 113100 324479800 33100 33100 33100 33100 26
482 20250401 113000 323619200 33100 33100 33100 33100 19
483 20250401 112900 322990300 33050 33100 33100 33050 20
484 20250401 112800 322328350 33100 33100 33100 33100 23
485 20250401 112700 321567050 33050 33100 33100 33050 22
486 20250401 112600 320839050 33100 33100 33100 33100 20
487 20250401 112500 320177050 33100 33050 33100 33050 26
488 20250401 112400 319316800 33100 33100 33100 33100 40
489 20250401 112300 317992800 33100 33000 33100 33000 139
490 20250401 112200 313402500 33000 33000 33000 33000 20
491 20250401 112100 312742500 32850 32900 33000 32850 33
492 20250401 112000 311655700 32950 32950 32950 32950 23
493 20250401 111900 310897850 32950 32950 32950 32950 23
494 20250401 111800 310140000 32950 32950 32950 32950 16
495 20250401 111700 309612800 32950 32950 33000 32950 145
496 20250401 111600 304834000 33000 32950 33000 32950 27
497 20250401 111500 303943800 33000 32950 33000 32950 26
498 20250401 111400 303087050 32900 32900 32900 32900 16
499 20250401 111300 302560650 32900 32850 32900 32850 26
500 20250401 111200 301706050 32850 32850 32850 32850 16
501 20250401 111100 301180450 32850 32800 32900 32800 24
502 20250401 111000 300392800 32950 32800 32950 32800 30
503 20250401 110900 299408650 32800 32800 32800 32800 16
504 20250401 110800 298883850 32750 32800 32800 32750 24
505 20250401 110700 298096700 32800 32750 32800 32750 15
506 20250401 110600 297605400 32750 32800 33000 32650 465
507 20250401 110500 282403450 33000 32900 33000 32900 25
508 20250401 110400 281579650 33000 32950 33000 32950 26
509 20250401 110300 280722900 32900 32900 32900 32900 7
510 20250401 110200 280492600 32900 32900 32900 32900 16
511 20250401 110100 279966200 32900 32900 32900 32900 23
512 20250401 110000 279209500 32900 32900 32900 32900 29
513 20250401 105900 278255400 32900 32900 32900 32900 26
514 20250401 105800 277400000 32900 32900 32900 32850 25
515 20250401 105700 276577600 32850 32850 32900 32850 4
516 20250401 105600 276446100 32900 32900 32900 32850 25
517 20250401 105500 275623650 32850 32850 32900 32850 26
518 20250401 105400 274769500 32800 32800 32800 32800 15
519 20250401 105300 274277500 32800 32800 32800 32800 24
520 20250401 105200 273490300 32800 32800 32800 32800 18
521 20250401 105100 272899900 32700 32850 32850 32700 51
522 20250401 105000 271226350 32800 32950 32950 32800 52
523 20250401 104900 269517600 32950 33000 33000 32950 28
524 20250401 104800 268594950 32950 33050 33050 32950 185
525 20250401 104700 262490600 32950 32950 33000 32950 63
526 20250401 104600 260413150 32950 32900 32950 32900 11
527 20250401 104500 260051200 32850 32900 32900 32850 20
528 20250401 104400 259393350 32850 32900 32900 32850 40
529 20250401 104300 258077750 32900 32900 32900 32900 24
530 20250401 104200 257288150 32850 32850 32850 32850 4
531 20250401 104100 257156750 32850 32850 32850 32850 17
532 20250401 104000 256598300 32800 32800 32800 32800 3
533 20250401 103900 256499900 32800 32800 32800 32800 24
534 20250401 103800 255712700 32750 32700 32750 32700 157
535 20250401 103700 250578700 32650 32650 32650 32600 15
536 20250401 103600 250089000 32600 32500 32650 32500 429
537 20250401 103500 236125300 32500 32500 32500 32500 17
538 20250401 103400 235572800 32500 32500 32500 32500 17
539 20250401 103300 235020300 32500 32500 32500 32500 7
540 20250401 103200 234792800 32500 32500 32500 32500 0
541 20250401 103100 234792800 32500 32450 32500 32450 7
542 20250401 103000 234565550 32550 32450 32550 32450 9
543 20250401 102900 234273050 32550 32550 32550 32550 0
544 20250401 102800 234273050 32550 32500 32550 32500 224
545 20250401 102700 226993000 32550 32550 32550 32550 9
546 20250401 102600 226700050 32550 32550 32550 32550 0
547 20250401 102500 226700050 32550 32550 32550 32550 144
548 20250401 102400 222012850 32550 32550 32550 32550 7
549 20250401 102300 221785000 32550 32550 32550 32550 3
550 20250401 102200 221687350 32550 32550 32550 32550 0
551 20250401 102100 221687350 32550 32500 32550 32500 9
552 20250401 102000 221394500 32500 32500 32500 32500 0
553 20250401 101900 221394500 32500 32500 32500 32500 0
554 20250401 101800 221394500 32500 32550 32550 32500 8
555 20250401 101700 221134150 32550 32550 32550 32550 1
556 20250401 101600 221101600 32550 32500 32550 32500 201
557 20250401 101500 214559100 32550 32500 32550 32500 8
558 20250401 101400 214298800 32550 32550 32550 32550 15
559 20250401 101300 213810550 32550 32550 32550 32550 5
560 20250401 101200 213647800 32500 32500 32500 32500 54
561 20250401 101100 211892800 32450 32450 32500 32450 67
562 20250401 101000 209718450 32450 32450 32450 32450 0
563 20250401 100900 209718450 32450 32450 32450 32450 6
564 20250401 100800 209523750 32400 32400 32400 32400 53
565 20250401 100700 207806550 32350 32350 32350 32350 0
566 20250401 100600 207806550 32350 32350 32350 32350 49
567 20250401 100500 206221400 32200 32200 32200 32200 0
568 20250401 100400 206221400 32200 32200 32200 32200 1
569 20250401 100300 206189200 32350 32350 32350 32350 8
570 20250401 100200 205930400 32200 32200 32200 32200 0
571 20250401 100100 205930400 32200 32200 32200 32200 3
572 20250401 100000 205833800 32300 32350 32350 32300 2
573 20250401 095900 205769150 32350 32300 32350 32300 7
574 20250401 095800 205543000 32200 32200 32200 32200 0
575 20250401 095700 205543000 32200 32300 32300 32200 4
576 20250401 095600 205413900 32300 32300 32300 32300 4
577 20250401 095500 205284700 32350 32350 32350 32350 0
578 20250401 095400 205284700 32350 32350 32350 32350 0
579 20250401 095300 205284700 32350 32400 32400 32350 19
580 20250401 095200 204669700 32400 32400 32400 32400 0
581 20250401 095100 204669700 32400 32400 32400 32400 8
582 20250401 095000 204410500 32350 32350 32350 32350 1
583 20250401 094900 204378150 32450 32450 32450 32450 0
584 20250401 094800 204378150 32450 32450 32450 32450 0
585 20250401 094700 204378150 32450 32450 32450 32450 0
586 20250401 094600 204378150 32450 32450 32450 32450 0
587 20250401 094500 204378150 32450 32450 32450 32450 0
588 20250401 094400 204378150 32450 32450 32450 32450 0
589 20250401 094300 204378150 32450 32450 32450 32450 0
590 20250401 094200 204378150 32450 32450 32450 32450 0
591 20250401 094100 204378150 32450 32300 32450 32300 2
592 20250401 094000 204313400 32200 32300 32450 32200 22
593 20250401 093900 203599900 32500 32300 32500 32300 10
594 20250401 093800 203276700 32500 32300 32500 32300 4
595 20250401 093700 203147150 32500 32250 32500 32200 1014
596 20250401 093600 170245800 32450 32450 32450 32450 0
597 20250401 093500 170245800 32450 32400 32450 32400 234
598 20250401 093400 162664150 32300 32300 32400 32200 926
599 20250401 093300 132761150 32400 32400 32400 32400 1
600 20250401 093200 132728750 32400 32400 32400 32400 0
601 20250401 093100 132728750 32400 32400 32400 32400 2
602 20250401 093000 132663950 32400 32300 32400 32300 5
603 20250401 092900 132502250 32400 32400 32400 32400 0
604 20250401 092800 132502250 32400 32400 32400 32400 0
605 20250401 092700 132502250 32400 32400 32400 32400 2
606 20250401 092600 132437450 32400 32300 32400 32300 485
607 20250401 092500 116728900 32250 32250 32250 32250 0
608 20250401 092400 116728900 32250 32200 32250 32200 139
609 20250401 092300 112249900 32200 32175 32200 32175 2
610 20250401 092200 112185525 32100 32200 32200 32100 133
611 20250401 092100 107916125 32200 32200 32200 32200 1
612 20250401 092000 107883925 32100 32100 32100 32100 2
613 20250401 091900 107819725 32200 32100 32200 32100 272
614 20250401 091800 99085575 32100 32100 32100 32100 0
615 20250401 091700 99085575 32100 32200 32200 31950 30
616 20250401 091600 98122775 32150 32250 32300 32050 504
617 20250401 091500 81955425 32300 32250 32300 32250 5
618 20250401 091400 81794125 32300 32300 32300 32300 0
619 20250401 091300 81794125 32300 32300 32300 32300 0
620 20250401 091200 81794125 32300 32300 32300 32300 0
621 20250401 091100 81794125 32300 32300 32300 32300 1
622 20250401 091000 81761825 32100 32300 32300 31750 1846
623 20250401 090900 22518375 32250 32350 32525 32250 596
624 20250401 090800 3228200 32350 32350 32350 32350 0
625 20250401 090700 3228200 32350 32200 32350 32200 2
626 20250401 090600 3163650 32200 32150 32200 32150 4
627 20250401 090500 3035000 32150 32150 32150 32150 1
628 20250401 090400 3002850 32100 32100 32100 32100 0
629 20250401 090300 3002850 32100 32100 32100 32100 0
630 20250401 090200 3002850 32100 32100 32100 32100 12
631 20250401 090100 2617650 32100 32100 32100 32100 0
632 20250401 090000 2617650 32100 31900 32100 31750 82

1
036530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,3545,16303886,113794500,523354740600,0.02
20250327,3545,16303886,118934750,546995375300,0.02
20250326,3545,16303886,119112000,547810569600,0.02
20250325,3545,16303886,123897750,569820815700,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 3545 16303886 113794500 523354740600 0.02
3 20250327 3545 16303886 118934750 546995375300 0.02
4 20250326 3545 16303886 119112000 547810569600 0.02
5 20250325 3545 16303886 123897750 569820815700 0.02