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

584
000720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,30106180700,36400,36400,36400,36400,27935
20250401,184100,30106180700,36400,36400,36400,36400,0
20250401,184000,30106180700,36400,36400,36400,36400,0
20250401,183900,30106180700,36400,36400,36400,36400,0
20250401,183800,30106180700,36400,36400,36400,36400,0
20250401,183700,30106180700,36400,36400,36400,36400,0
20250401,183600,30106180700,36400,36400,36400,36400,0
20250401,183500,30106180700,36400,36400,36400,36400,0
20250401,183400,30106180700,36400,36400,36400,36400,0
20250401,183300,30106180700,36400,36400,36400,36400,0
20250401,183200,30106180700,36400,36400,36400,36400,0
20250401,183100,30106180700,36400,36400,36400,36400,0
20250401,183000,30106180700,36400,36400,36400,36400,0
20250401,182900,30106180700,36400,36400,36400,36400,0
20250401,182800,30106180700,36400,36400,36400,36400,0
20250401,182700,30106180700,36400,36400,36400,36400,0
20250401,182600,30106180700,36400,36400,36400,36400,0
20250401,182500,30106180700,36400,36400,36400,36400,0
20250401,182400,30106180700,36400,36400,36400,36400,0
20250401,182300,30106180700,36400,36400,36400,36400,0
20250401,182200,30106180700,36400,36400,36400,36400,0
20250401,182100,30106180700,36400,36400,36400,36400,0
20250401,182000,30106180700,36400,36400,36400,36400,0
20250401,181900,30106180700,36400,36400,36400,36400,0
20250401,181800,30106180700,36400,36400,36400,36400,0
20250401,181700,30106180700,36400,36400,36400,36400,0
20250401,181600,30106180700,36400,36400,36400,36400,0
20250401,181500,30106180700,36400,36400,36400,36400,0
20250401,181400,30106180700,36400,36400,36400,36400,0
20250401,181300,30106180700,36400,36400,36400,36400,0
20250401,181200,30106180700,36400,36400,36400,36400,27935
20250401,181100,30106180700,36400,36400,36400,36400,0
20250401,181000,30106180700,36400,36400,36400,36400,0
20250401,180900,30106180700,36400,36400,36400,36400,0
20250401,180800,30106180700,36400,36400,36400,36400,0
20250401,180700,30106180700,36400,36400,36400,36400,0
20250401,180600,30106180700,36400,36400,36400,36400,0
20250401,180500,30106180700,36400,36400,36400,36400,0
20250401,180400,30106180700,36400,36400,36400,36400,0
20250401,180300,30106180700,36400,36400,36400,36400,0
20250401,180200,30106180700,36400,36400,36400,36400,0
20250401,180100,30106180700,36400,36400,36400,36400,0
20250401,180000,30106180700,36400,36400,36400,36400,0
20250401,175900,30106180700,36400,36400,36400,36400,0
20250401,175800,30106180700,36400,36400,36400,36400,0
20250401,175700,30106180700,36400,36400,36400,36400,0
20250401,175600,30106180700,36400,36400,36400,36400,0
20250401,175500,30106180700,36400,36400,36400,36400,0
20250401,175400,30106180700,36400,36400,36400,36400,0
20250401,175300,30106180700,36400,36400,36400,36400,0
20250401,175200,30106180700,36400,36400,36400,36400,0
20250401,175100,30106180700,36400,36400,36400,36400,0
20250401,175000,30106180700,36400,36400,36400,36400,0
20250401,174900,30106180700,36400,36400,36400,36400,0
20250401,174800,30106180700,36400,36400,36400,36400,0
20250401,174700,30106180700,36400,36400,36400,36400,0
20250401,174600,30106180700,36400,36400,36400,36400,0
20250401,174500,30106180700,36400,36400,36400,36400,0
20250401,174400,30106180700,36400,36400,36400,36400,0
20250401,174300,30106180700,36400,36400,36400,36400,0
20250401,174200,30106180700,36400,36400,36400,36400,27935
20250401,174100,30106180700,36400,36400,36400,36400,0
20250401,174000,30106180700,36400,36400,36400,36400,0
20250401,173900,30106180700,36400,36400,36400,36400,0
20250401,173800,30106180700,36400,36400,36400,36400,0
20250401,173700,30106180700,36400,36400,36400,36400,0
20250401,173600,30106180700,36400,36400,36400,36400,0
20250401,173500,30106180700,36400,36400,36400,36400,0
20250401,173400,30106180700,36400,36400,36400,36400,0
20250401,173300,30106180700,36400,36400,36400,36400,0
20250401,173200,30106180700,36400,36400,36400,36400,0
20250401,173100,30106180700,36400,36400,36400,36400,0
20250401,173000,30106180700,36400,36400,36400,36400,0
20250401,172900,30106180700,36400,36400,36400,36400,0
20250401,172800,30106180700,36400,36400,36400,36400,0
20250401,172700,30106180700,36400,36400,36400,36400,0
20250401,172600,30106180700,36400,36400,36400,36400,0
20250401,172500,30106180700,36400,36400,36400,36400,0
20250401,172400,30106180700,36400,36400,36400,36400,0
20250401,172300,30106180700,36400,36400,36400,36400,0
20250401,172200,30106180700,36400,36400,36400,36400,0
20250401,172100,30106180700,36400,36400,36400,36400,0
20250401,172000,30106180700,36400,36400,36400,36400,0
20250401,171900,30106180700,36400,36400,36400,36400,0
20250401,171800,30106180700,36400,36400,36400,36400,0
20250401,171700,30106180700,36400,36400,36400,36400,0
20250401,171600,30106180700,36400,36400,36400,36400,0
20250401,171500,30106180700,36400,36400,36400,36400,0
20250401,171400,30106180700,36400,36400,36400,36400,0
20250401,171300,30106180700,36400,36400,36400,36400,0
20250401,171200,30106180700,36400,36400,36400,36400,27935
20250401,171100,30106180700,36400,36400,36400,36400,0
20250401,171000,30106180700,36400,36400,36400,36400,0
20250401,170900,30106180700,36400,36400,36400,36400,0
20250401,170800,30106180700,36400,36400,36400,36400,0
20250401,170700,30106180700,36400,36400,36400,36400,0
20250401,170600,30106180700,36400,36400,36400,36400,0
20250401,170500,30106180700,36400,36400,36400,36400,0
20250401,170400,30106180700,36400,36400,36400,36400,0
20250401,170300,30106180700,36400,36400,36400,36400,0
20250401,170200,30106180700,36400,36400,36400,36400,0
20250401,170100,30106180700,36400,36400,36400,36400,0
20250401,170000,30106180700,36400,36400,36400,36400,0
20250401,165900,30106180700,36400,36400,36400,36400,0
20250401,165800,30106180700,36400,36400,36400,36400,0
20250401,165700,30106180700,36400,36400,36400,36400,0
20250401,165600,30106180700,36400,36400,36400,36400,0
20250401,165500,30106180700,36400,36400,36400,36400,0
20250401,165400,30106180700,36400,36400,36400,36400,0
20250401,165300,30106180700,36400,36400,36400,36400,0
20250401,165200,30106180700,36400,36400,36400,36400,0
20250401,165100,30106180700,36400,36400,36400,36400,0
20250401,165000,30106180700,36400,36400,36400,36400,0
20250401,164900,30106180700,36400,36400,36400,36400,0
20250401,164800,30106180700,36400,36400,36400,36400,0
20250401,164700,30106180700,36400,36400,36400,36400,0
20250401,164600,30106180700,36400,36400,36400,36400,0
20250401,164500,30106180700,36400,36400,36400,36400,0
20250401,164400,30106180700,36400,36400,36400,36400,0
20250401,164300,30106180700,36400,36400,36400,36400,0
20250401,164200,30106180700,36400,36400,36400,36400,27935
20250401,164100,30106180700,36400,36400,36400,36400,0
20250401,164000,30106180700,36400,36400,36400,36400,0
20250401,163900,30106180700,36400,36400,36400,36400,0
20250401,163800,30106180700,36400,36400,36400,36400,0
20250401,163700,30106180700,36400,36400,36400,36400,0
20250401,163600,30106180700,36400,36400,36400,36400,0
20250401,163500,30106180700,36400,36400,36400,36400,0
20250401,163400,30106180700,36400,36400,36400,36400,0
20250401,163300,30106180700,36400,36400,36400,36400,0
20250401,163200,30106180700,36400,36400,36400,36400,0
20250401,163100,30106180700,36400,36400,36400,36400,0
20250401,163000,30106180700,36400,36400,36400,36400,0
20250401,162900,30106180700,36400,36400,36400,36400,0
20250401,162800,30106180700,36400,36400,36400,36400,0
20250401,162700,30106180700,36400,36400,36400,36400,0
20250401,162600,30106180700,36400,36400,36400,36400,0
20250401,162500,30106180700,36400,36400,36400,36400,0
20250401,162400,30106180700,36400,36400,36400,36400,0
20250401,162300,30106180700,36400,36400,36400,36400,0
20250401,162200,30106180700,36400,36400,36400,36400,0
20250401,162100,30106180700,36400,36400,36400,36400,0
20250401,162000,30106180700,36400,36400,36400,36400,0
20250401,161900,30106180700,36400,36400,36400,36400,0
20250401,161800,30106180700,36400,36400,36400,36400,0
20250401,161700,30106180700,36400,36400,36400,36400,0
20250401,161600,30106180700,36400,36400,36400,36400,0
20250401,161500,30106180700,36400,36400,36400,36400,0
20250401,161400,30106180700,36400,36400,36400,36400,0
20250401,161300,30106180700,36400,36400,36400,36400,0
20250401,161200,30106180700,36400,36400,36400,36400,27935
20250401,161100,30106180700,36400,36400,36400,36400,0
20250401,161000,30106180700,36400,36400,36400,36400,0
20250401,160900,30106180700,36400,36400,36400,36400,0
20250401,160800,30106180700,36400,36400,36400,36400,0
20250401,160700,30106180700,36400,36400,36400,36400,0
20250401,160600,30106180700,36400,36400,36400,36400,0
20250401,160500,30106180700,36400,36400,36400,36400,0
20250401,160400,30106180700,36400,36400,36400,36400,0
20250401,160300,30106180700,36400,36400,36400,36400,0
20250401,160200,30106180700,36400,36400,36400,36400,0
20250401,160100,30106180700,36400,36400,36400,36400,0
20250401,160000,30106180700,36400,36400,36400,36400,0
20250401,155900,30106180700,36400,36400,36400,36400,0
20250401,155800,30106180700,36400,36400,36400,36400,0
20250401,155700,30106180700,36400,36400,36400,36400,0
20250401,155600,30106180700,36400,36400,36400,36400,0
20250401,155500,30106180700,36400,36400,36400,36400,0
20250401,155400,30106180700,36400,36400,36400,36400,0
20250401,155300,30106180700,36400,36400,36400,36400,0
20250401,155200,30106180700,36400,36400,36400,36400,0
20250401,155100,30106180700,36400,36400,36400,36400,0
20250401,155000,30106180700,36400,36400,36400,36400,0
20250401,154900,30106180700,36400,36400,36400,36400,0
20250401,154800,30106180700,36400,36400,36400,36400,0
20250401,154700,30106180700,36400,36400,36400,36400,0
20250401,154600,30106180700,36400,36400,36400,36400,0
20250401,154500,30106180700,36400,36400,36400,36400,0
20250401,154400,30106180700,36400,36400,36400,36400,0
20250401,154300,30106180700,36400,36400,36400,36400,0
20250401,154200,30106180700,36400,36400,36400,36400,27935
20250401,154100,30106180700,36400,36400,36400,36400,0
20250401,154000,30106180700,36400,36400,36400,36400,0
20250401,153900,30106180700,36400,36400,36400,36400,0
20250401,153800,30106180700,36400,36400,36400,36400,0
20250401,153700,30106180700,36400,36400,36400,36400,0
20250401,153600,30106180700,36400,36400,36400,36400,0
20250401,153500,30106180700,36400,36400,36400,36400,0
20250401,153400,30106180700,36400,36400,36400,36400,0
20250401,153300,30106180700,36400,36400,36400,36400,0
20250401,153200,30106180700,36400,36400,36400,36400,0
20250401,153100,30106180700,36400,36400,36400,36400,0
20250401,153000,30106180700,36400,36400,36400,36400,27935
20250401,152900,29089346700,36350,36350,36350,36350,0
20250401,152800,29089346700,36350,36350,36350,36350,0
20250401,152700,29089346700,36350,36350,36350,36350,0
20250401,152600,29089346700,36350,36350,36350,36350,0
20250401,152500,29089346700,36350,36350,36350,36350,0
20250401,152400,29089346700,36350,36350,36350,36350,0
20250401,152300,29089346700,36350,36350,36350,36350,0
20250401,152200,29089346700,36350,36350,36350,36350,0
20250401,152100,29089346700,36350,36350,36350,36350,0
20250401,152000,29089346700,36350,36350,36350,36350,0
20250401,151900,29089346700,36350,36400,36400,36350,1263
20250401,151800,29043394350,36350,36450,36450,36350,4698
20250401,151700,28872401500,36400,36450,36450,36400,4138
20250401,151600,28721588350,36425,36400,36450,36375,7130
20250401,151500,28461832875,36400,36375,36400,36375,4936
20250401,151400,28282177100,36400,36400,36400,36350,2292
20250401,151300,28198755525,36350,36400,36400,36350,3042
20250401,151200,28088086175,36400,36400,36400,36350,1875
20250401,151100,28019842975,36400,36400,36400,36350,1155
20250401,151000,27977807575,36400,36350,36400,36350,2278
20250401,150900,27894899525,36400,36400,36400,36350,1655
20250401,150800,27834677750,36400,36400,36400,36350,3093
20250401,150700,27722206050,36400,36400,36400,36350,1213
20250401,150600,27678069950,36400,36400,36400,36350,2361
20250401,150500,27592140425,36400,36350,36400,36350,1644
20250401,150400,27532309825,36400,36400,36400,36350,2504
20250401,150300,27441179425,36350,36400,36400,36350,1116
20250401,150200,27400574925,36400,36450,36450,36350,5253
20250401,150100,27209423375,36450,36450,36450,36400,1341
20250401,150000,27160566525,36450,36500,36500,36400,6705
20250401,145900,26915934425,36500,36450,36500,36400,5112
20250401,145800,26729661500,36500,36450,36500,36400,4187
20250401,145700,26577030250,36450,36450,36500,36400,14108
20250401,145600,26062487550,36450,36400,36450,36350,8038
20250401,145500,25769661500,36400,36400,36400,36350,1857
20250401,145400,25702082325,36400,36400,36450,36350,2656
20250401,145300,25605398925,36400,36350,36400,36300,10383
20250401,145200,25227840875,36350,36400,36400,36250,8388
20250401,145100,24922992775,36400,36400,36400,36350,2111
20250401,145000,24846170075,36400,36400,36400,36350,1258
20250401,144900,24800384625,36400,36325,36400,36300,2745
20250401,144800,24700603975,36350,36350,36350,36300,1644
20250401,144700,24640883625,36350,36350,36350,36300,1405
20250401,144600,24589823525,36350,36400,36400,36300,2008
20250401,144500,24516807725,36400,36350,36400,36300,1925
20250401,144400,24446827050,36350,36350,36350,36300,1093
20250401,144300,24407104650,36350,36350,36350,36300,2048
20250401,144200,24332667050,36300,36350,36350,36300,1443
20250401,144100,24280223800,36350,36400,36400,36300,3332
20250401,144000,24159080075,36400,36400,36400,36350,2080
20250401,143900,24083372725,36400,36400,36400,36350,893
20250401,143800,24050870975,36400,36375,36450,36350,1992
20250401,143700,23978366875,36400,36400,36400,36350,1471
20250401,143600,23924825425,36400,36400,36400,36350,2360
20250401,143500,23838928475,36400,36400,36400,36350,2080
20250401,143400,23763228075,36400,36400,36400,36350,2234
20250401,143300,23681917350,36350,36400,36400,36350,1075
20250401,143200,23642790200,36400,36450,36450,36350,2968
20250401,143100,23534726125,36450,36450,36450,36400,1376
20250401,143000,23484571175,36450,36450,36450,36400,2089
20250401,142900,23408457650,36450,36450,36450,36400,1901
20250401,142800,23339166625,36400,36450,36450,36400,1406
20250401,142700,23287919625,36450,36450,36450,36400,2156
20250401,142600,23209376275,36450,36400,36450,36350,2535
20250401,142500,23117093425,36400,36400,36400,36350,2692
20250401,142400,23019105025,36400,36400,36400,36350,1824
20250401,142300,22952712975,36350,36400,36400,36350,1164
20250401,142200,22910346175,36400,36450,36450,36350,2536
20250401,142100,22818016825,36450,36450,36450,36400,1643
20250401,142000,22758146825,36450,36450,36450,36400,1878
20250401,141900,22689732675,36450,36400,36450,36375,1455
20250401,141800,22636751600,36400,36400,36450,36400,1131
20250401,141700,22595576950,36400,36400,36450,36350,5365
20250401,141600,22400273650,36400,36400,36400,36350,2158
20250401,141500,22321724875,36375,36400,36400,36350,7762
20250401,141400,22039190725,36400,36400,36400,36350,1072
20250401,141300,22000170675,36375,36400,36400,36350,1288
20250401,141200,21953290625,36350,36400,36400,36350,1856
20250401,141100,21885767750,36400,36350,36400,36350,3373
20250401,141000,21763101425,36350,36350,36350,36300,1823
20250401,140900,21696836725,36300,36350,36350,36300,2187
20250401,140800,21617341500,36350,36350,36350,36300,996
20250401,140700,21581139375,36350,36350,36350,36300,3917
20250401,140600,21438766750,36350,36350,36350,36300,1143
20250401,140500,21397220150,36350,36300,36350,36300,1758
20250401,140400,21333336300,36325,36350,36350,36300,1601
20250401,140300,21275151925,36300,36300,36350,36250,3339
20250401,140200,21153927825,36300,36300,36300,36250,1293
20250401,140100,21107003875,36250,36300,36300,36250,1616
20250401,140000,21048346100,36300,36250,36300,36250,1335
20250401,135900,20999900000,36250,36275,36300,36250,1761
20250401,135800,20936014900,36300,36300,36300,36250,1458
20250401,135700,20883089550,36300,36300,36300,36250,1414
20250401,135600,20831764300,36300,36300,36300,36300,1366
20250401,135500,20782178500,36250,36275,36300,36250,1533
20250401,135400,20726533350,36300,36300,36300,36275,1258
20250401,135300,20680868025,36300,36350,36350,36250,2158
20250401,135200,20602542775,36350,36300,36350,36250,2226
20250401,135100,20521739725,36300,36300,36300,36250,2473
20250401,135000,20432021575,36300,36300,36300,36250,1405
20250401,134900,20381022975,36300,36300,36300,36250,1488
20250401,134800,20327011475,36300,36300,36300,36250,1061
20250401,134700,20288498975,36300,36300,36300,36250,1098
20250401,134600,20248641775,36300,36300,36300,36250,1518
20250401,134500,20193543875,36300,36300,36300,36300,1728
20250401,134400,20130817475,36300,36300,36300,36250,906
20250401,134300,20097931525,36300,36300,36300,36250,1560
20250401,134200,20041309875,36275,36300,36300,36250,1274
20250401,134100,19995065275,36300,36300,36300,36250,1144
20250401,134000,19953539375,36300,36300,36300,36250,1738
20250401,133900,19890450225,36300,36300,36300,36250,797
20250401,133800,19861523825,36300,36300,36300,36300,1143
20250401,133700,19820032925,36300,36300,36300,36250,1455
20250401,133600,19767218175,36300,36300,36300,36250,8670
20250401,133500,19452840350,36300,36300,36300,36250,1782
20250401,133400,19388170825,36300,36250,36300,36200,2044
20250401,133300,19314025025,36250,36250,36250,36200,1738
20250401,133200,19251022625,36250,36250,36250,36200,1468
20250401,133100,19197809025,36225,36250,36250,36200,1346
20250401,133000,19149017550,36250,36250,36250,36200,1485
20250401,132900,19095189850,36250,36250,36250,36200,1147
20250401,132800,19053616450,36250,36250,36250,36200,1432
20250401,132700,19001709000,36250,36250,36250,36200,1121
20250401,132600,18961074750,36250,36250,36250,36200,984
20250401,132500,18925414450,36250,36200,36250,36200,1646
20250401,132400,18865759650,36250,36250,36300,36200,2202
20250401,132300,18785933350,36250,36250,36300,36200,1784
20250401,132200,18721238400,36300,36250,36300,36200,2602
20250401,132100,18626913425,36250,36250,36250,36200,1271
20250401,132000,18580842525,36250,36250,36250,36200,1070
20250401,131900,18542069325,36250,36250,36250,36200,2512
20250401,131800,18451012075,36250,36200,36250,36150,2086
20250401,131700,18375471525,36200,36200,36200,36175,1870
20250401,131600,18307778375,36200,36200,36200,36150,814
20250401,131500,18278313075,36200,36200,36250,36150,1936
20250401,131400,18208218975,36200,36200,36200,36150,1942
20250401,131300,18137919875,36200,36200,36200,36150,964
20250401,131200,18103024900,36200,36200,36200,36150,1150
20250401,131100,18061397500,36200,36150,36200,36100,2300
20250401,131000,17978238750,36150,36100,36150,36100,996
20250401,130900,17942235150,36150,36175,36200,36125,1271
20250401,130800,17896263375,36175,36150,36200,36150,1518
20250401,130700,17841345050,36150,36200,36200,36150,1329
20250401,130600,17793258250,36150,36150,36200,36150,3299
20250401,130500,17673997300,36150,36100,36150,36100,954
20250401,130400,17639514500,36150,36150,36150,36100,1483
20250401,130300,17585906150,36150,36150,36150,36100,1377
20250401,130200,17536129400,36150,36150,36150,36100,1086
20250401,130100,17496873550,36150,36150,36150,36100,985
20250401,130000,17461268150,36150,36150,36150,36100,1383
20250401,125900,17411283200,36150,36150,36150,36100,580
20250401,125800,17390316400,36150,36150,36200,36100,1649
20250401,125700,17330695950,36150,36200,36200,36100,1589
20250401,125600,17273237400,36200,36200,36200,36150,2854
20250401,125500,17170019000,36200,36200,36200,36150,1393
20250401,125400,17119597350,36200,36200,36200,36150,1032
20250401,125300,17082245250,36200,36150,36200,36150,1202
20250401,125200,17038734500,36200,36200,36200,36150,1679
20250401,125100,16977959850,36200,36200,36200,36150,1464
20250401,125000,16924968000,36200,36200,36200,36150,973
20250401,124900,16889748200,36200,36200,36200,36150,1525
20250401,124800,16834548550,36200,36200,36200,36150,768
20250401,124700,16806749450,36200,36200,36200,36150,807
20250401,124600,16777540250,36200,36200,36200,36150,535
20250401,124500,16758175200,36200,36200,36200,36150,1599
20250401,124400,16700297150,36200,36200,36200,36150,940
20250401,124300,16666269300,36200,36200,36200,36150,473
20250401,124200,16649150000,36150,36200,36200,36150,842
20250401,124100,16618674525,36200,36200,36200,36150,1096
20250401,124000,16579014775,36200,36200,36200,36150,624
20250401,123900,16556431275,36200,36200,36200,36150,867
20250401,123800,16525060175,36200,36200,36200,36150,626
20250401,123700,16502409475,36200,36200,36200,36150,785
20250401,123600,16473996725,36200,36200,36200,36150,934
20250401,123500,16440197225,36200,36200,36200,36150,386
20250401,123400,16426230825,36200,36250,36250,36150,15589
20250401,123300,15861902775,36200,36250,36250,36200,654
20250401,123200,15838200875,36250,36250,36250,36200,528
20250401,123100,15819062575,36250,36200,36250,36150,788
20250401,123000,15790522075,36200,36200,36250,36200,2980
20250401,122900,15682637025,36200,36050,36200,36050,16737
20250401,122800,15078375575,36050,36100,36100,36050,12808
20250401,122700,14616018825,36100,36100,36100,36050,1858
20250401,122600,14549002775,36100,36200,36200,36000,10565
20250401,122500,14167812075,36200,36100,36200,36100,671
20250401,122400,14143554425,36150,36150,36150,36100,803
20250401,122300,14114527475,36150,36100,36150,36100,568
20250401,122200,14093999675,36150,36250,36250,36150,2427
20250401,122100,14006176225,36250,36200,36250,36150,1103
20250401,122000,13966235075,36200,36200,36200,36150,517
20250401,121900,13947521025,36150,36150,36200,36150,1007
20250401,121800,13911069525,36150,36200,36200,36150,843
20250401,121700,13880568175,36200,36250,36250,36175,2123
20250401,121600,13803704925,36200,36250,36250,36200,1080
20250401,121500,13764575525,36250,36250,36250,36200,675
20250401,121400,13740111025,36250,36250,36250,36200,409
20250401,121300,13725292625,36250,36250,36250,36200,1040
20250401,121200,13687600675,36250,36250,36250,36200,1078
20250401,121100,13648523375,36250,36200,36250,36200,373
20250401,121000,13635005300,36250,36250,36250,36200,1039
20250401,120900,13597343800,36250,36250,36250,36200,724
20250401,120800,13571100350,36250,36250,36250,36200,507
20250401,120700,13552723250,36250,36200,36250,36200,497
20250401,120600,13534708300,36250,36250,36250,36200,1024
20250401,120500,13497600750,36250,36300,36300,36150,7072
20250401,120400,13241290000,36300,36300,36300,36250,650
20250401,120300,13217696350,36300,36300,36300,36250,1843
20250401,120200,13150796950,36300,36250,36300,36250,698
20250401,120100,13125468775,36300,36300,36300,36250,1014
20250401,120000,13088663775,36300,36300,36300,36250,1004
20250401,115900,13052221975,36300,36300,36300,36300,565
20250401,115800,13031712475,36300,36250,36300,36250,811
20250401,115700,13002277125,36300,36300,36300,36250,675
20250401,115600,12977778875,36300,36300,36300,36250,840
20250401,115500,12947302625,36300,36250,36300,36200,1582
20250401,115400,12889939025,36250,36250,36250,36200,1135
20250401,115300,12848796975,36250,36250,36250,36200,1561
20250401,115200,12792213325,36250,36250,36250,36200,717
20250401,115100,12766231375,36250,36250,36250,36150,1330
20250401,115000,12718051225,36250,36250,36250,36200,842
20250401,114900,12687548775,36250,36250,36300,36250,2468
20250401,114800,12598066675,36300,36300,36300,36250,505
20250401,114700,12579735725,36300,36250,36300,36200,1643
20250401,114600,12520195650,36250,36200,36250,36200,984
20250401,114500,12484544050,36250,36250,36250,36200,1407
20250401,114400,12433540350,36250,36250,36250,36200,659
20250401,114300,12409666150,36250,36250,36250,36200,863
20250401,114200,12378395850,36250,36250,36250,36200,1947
20250401,114100,12307894450,36250,36250,36250,36200,513
20250401,114000,12289301850,36250,36300,36300,36200,7087
20250401,113900,12032404550,36300,36250,36300,36250,2707
20250401,113800,11934224300,36200,36250,36250,36200,866
20250401,113700,11902849500,36250,36250,36250,36200,1028
20250401,113600,11865587450,36250,36250,36250,36200,1117
20250401,113500,11825098800,36250,36250,36250,36200,1521
20250401,113400,11769964150,36250,36200,36250,36200,1387
20250401,113300,11719735625,36250,36200,36250,36150,2481
20250401,113200,11629902175,36200,36200,36200,36200,838
20250401,113100,11599566575,36200,36200,36250,36150,5908
20250401,113000,11385722725,36250,36250,36250,36200,1694
20250401,112900,11324315375,36250,36200,36250,36150,2431
20250401,112800,11236323275,36200,36150,36200,36100,6490
20250401,112700,11001550475,36100,36150,36150,36100,1416
20250401,112600,10950382200,36150,36150,36150,36100,705
20250401,112500,10924899200,36150,36150,36150,36100,680
20250401,112400,10900322050,36150,36100,36150,36050,3147
20250401,112300,10786618400,36100,36100,36100,36050,712
20250401,112200,10760916700,36100,36100,36100,36050,919
20250401,112100,10727755725,36100,36050,36100,36050,1237
20250401,112000,10683142925,36050,36050,36100,36000,748
20250401,111900,10656172675,36100,36050,36150,36050,1667
20250401,111800,10596055725,36050,36100,36125,36000,9367
20250401,111700,10258003400,36075,36050,36100,36000,1696
20250401,111600,10196844800,36050,36050,36050,36050,591
20250401,111500,10175539250,36050,36000,36050,35950,2354
20250401,111400,10090798050,36000,36000,36000,36000,2681
20250401,111300,9994282050,36000,35950,36000,35950,306
20250401,111200,9983270050,36000,36000,36000,35950,986
20250401,111100,9947776950,36000,36000,36000,35950,840
20250401,111000,9917546500,36000,35950,36000,35950,434
20250401,110900,9901925700,36000,36000,36000,35950,607
20250401,110800,9880075650,36000,36000,36000,35950,1370
20250401,110700,9830793975,36000,36000,36000,35950,506
20250401,110600,9812581125,36000,35950,36000,35950,640
20250401,110500,9789557825,35950,35950,36000,35900,750
20250401,110400,9762593875,35950,35950,35950,35900,1360
20250401,110300,9713704625,35950,35950,35950,35900,797
20250401,110200,9685055125,35950,35900,35950,35900,657
20250401,110100,9661437575,35900,35900,35950,35900,2395
20250401,110000,9575390175,35900,36000,36000,35900,2538
20250401,105900,9484137775,35950,36000,36000,35950,399
20250401,105800,9469784475,36000,36000,36000,35950,461
20250401,105700,9453191525,36000,36000,36000,35950,740
20250401,105600,9426555575,36000,35950,36000,35950,576
20250401,105500,9405824275,35950,35950,36050,35800,12540
20250401,105400,8954663125,36000,35950,36000,35900,2629
20250401,105300,8860141225,35950,35950,35950,35850,2519
20250401,105200,8769717525,35950,35975,36000,35900,5920
20250401,105100,8556874800,36000,36000,36000,35975,853
20250401,105000,8526169125,36000,35975,36000,35950,305
20250401,104900,8515192100,36000,36000,36000,35975,863
20250401,104800,8484125425,36000,36000,36000,35975,1378
20250401,104700,8434528875,36000,36000,36000,35975,349
20250401,104600,8421966725,36000,35900,36000,35900,2054
20250401,104500,8348119475,35900,35950,35950,35900,1563
20250401,104400,8291939975,35950,35950,35950,35900,345
20250401,104300,8279538800,35950,35925,35950,35900,695
20250401,104200,8254565025,35900,35950,35950,35900,828
20250401,104100,8224811625,35950,35950,36000,35900,2431
20250401,104000,8137403425,35950,35950,36000,35950,386
20250401,103900,8123518875,36000,36000,36000,35950,968
20250401,103800,8088677325,35950,36000,36000,35950,896
20250401,103700,8056428625,36000,35950,36000,35950,574
20250401,103600,8035776725,36000,35950,36000,35900,762
20250401,103500,8008364075,36000,35950,36000,35900,718
20250401,103400,7982549325,35950,35950,35950,35900,518
20250401,103300,7963929325,35950,36000,36000,35950,969
20250401,103200,7929082475,36000,36000,36000,35950,942
20250401,103100,7895196025,36000,36050,36050,36000,712
20250401,103000,7869536775,36050,36050,36050,35950,1008
20250401,102900,7833239025,36050,36050,36050,35950,4948
20250401,102800,7655093150,36050,35950,36050,35900,1853
20250401,102700,7588413050,35950,35950,35950,35900,660
20250401,102600,7564693900,35950,35950,36000,35900,1117
20250401,102500,7524547950,35950,36000,36000,35950,2038
20250401,102400,7451248375,36000,35950,36000,35950,793
20250401,102300,7422730375,35900,35950,35950,35900,646
20250401,102200,7399510975,35950,36000,36000,35950,2829
20250401,102100,7297782600,36000,36000,36000,35950,854
20250401,102000,7267041850,36000,36000,36000,35950,1028
20250401,101900,7230045600,35950,35950,36000,35900,1125
20250401,101800,7189593200,35900,35950,36000,35900,3047
20250401,101700,7080048100,35950,35950,35950,35900,586
20250401,101600,7058982850,35900,35900,35950,35850,2082
20250401,101500,6984233600,35900,35900,35950,35850,2298
20250401,101400,6901729300,35900,35900,35900,35850,731
20250401,101300,6875491150,35900,35850,35900,35850,1227
20250401,101200,6831443975,35900,35900,35900,35800,1072
20250401,101100,6792981675,35900,35900,35900,35850,504
20250401,101000,6774900775,35900,35800,35900,35800,1026
20250401,100900,6738091925,35850,35800,35900,35800,4592
20250401,100800,6573489525,35750,35800,35850,35750,1577
20250401,100700,6517034150,35800,35750,35800,35750,722
20250401,100600,6491203800,35800,35800,35800,35750,712
20250401,100500,6465725300,35800,35800,35800,35750,985
20250401,100400,6430469650,35750,35800,35800,35750,701
20250401,100300,6405382050,35800,35750,35800,35700,573
20250401,100200,6384899875,35750,35750,35750,35700,1531
20250401,100100,6330196525,35750,35700,35750,35650,1202
20250401,100000,6287312325,35650,35700,35750,35650,619
20250401,095900,6265213525,35700,35700,35750,35650,940
20250401,095800,6231647025,35700,35700,35700,35650,982
20250401,095700,6196598775,35700,35750,35750,35650,704
20250401,095600,6171467975,35700,35750,35750,35650,804
20250401,095500,6142753775,35750,35750,35800,35700,768
20250401,095400,6115298725,35750,35700,35750,35650,688
20250401,095300,6090731175,35700,35650,35700,35600,1613
20250401,095200,6033211125,35650,35600,35650,35550,4126
20250401,095100,5886325325,35600,35600,35650,35550,1234
20250401,095000,5842395225,35600,35550,35600,35550,1183
20250401,094900,5800318125,35600,35600,35650,35550,1246
20250401,094800,5755947025,35650,35650,35650,35600,1122
20250401,094700,5715981675,35650,35700,35700,35650,2024
20250401,094600,5643815025,35650,35700,35700,35650,255
20250401,094500,5634716325,35700,35675,35700,35650,541
20250401,094400,5615412750,35675,35750,35750,35650,1195
20250401,094300,5572793575,35700,35750,35750,35700,544
20250401,094200,5553365725,35750,35650,35750,35650,569
20250401,094100,5533038125,35700,35750,35750,35650,1415
20250401,094000,5482527925,35750,35700,35750,35700,364
20250401,093900,5469521775,35700,35700,35750,35650,542
20250401,093800,5450172450,35650,35800,35800,35650,5880
20250401,093700,5239965800,35800,35750,35800,35700,948
20250401,093600,5206073400,35750,35650,35750,35650,2950
20250401,093500,5100785850,35650,35550,35650,35550,1774
20250401,093400,5037653725,35550,35600,35600,35550,1083
20250401,093300,4999126375,35600,35550,35600,35500,2891
20250401,093200,4896385975,35500,35600,35600,35500,3630
20250401,093100,4767448975,35550,35700,35700,35550,3111
20250401,093000,4656688325,35650,35650,35700,35500,14007
20250401,092900,4157942775,35650,35600,35700,35600,3343
20250401,092800,4038825775,35650,35650,35650,35600,1536
20250401,092700,3984135925,35700,35700,35700,35650,5508
20250401,092600,3787765875,35700,35700,35700,35650,797
20250401,092500,3759327025,35750,35650,35750,35600,6541
20250401,092400,3526074725,35650,35700,35700,35650,434
20250401,092300,3510593175,35700,35775,35800,35650,7757
20250401,092200,3233482850,35750,35850,35850,35750,3527
20250401,092100,3107183400,35800,35850,35875,35775,3032
20250401,092000,2998577175,35850,35900,35950,35850,1812
20250401,091900,2933525150,35950,35900,36000,35900,2563
20250401,091800,2841423850,35900,35850,35900,35800,1787
20250401,091700,2777286100,35900,35900,35950,35800,3177
20250401,091600,2663446500,35900,35850,35950,35850,2094
20250401,091500,2588251700,35900,35950,35950,35850,1562
20250401,091400,2532191850,35900,35950,35950,35900,1678
20250401,091300,2471884450,35900,36050,36050,35900,10084
20250401,091200,2108851000,36050,36000,36100,35950,1608
20250401,091100,2050920925,35950,35950,36000,35850,4201
20250401,091000,1899881675,35950,35800,35950,35800,5254
20250401,090900,1711436775,35800,35750,35850,35700,1268
20250401,090800,1666048975,35800,35700,35800,35700,1524
20250401,090700,1611564150,35700,35750,35800,35700,3323
20250401,090600,1492770350,35750,35750,35750,35700,2817
20250401,090500,1392091300,35750,35800,35800,35700,1204
20250401,090400,1349046050,35800,35775,35850,35750,4061
20250401,090300,1203655400,35750,35700,35800,35700,2365
20250401,090200,1119133600,35750,35700,35750,35600,7327
20250401,090100,857853925,35750,36100,36150,35650,6810
20250401,090000,613583425,36150,36250,36300,35900,16964
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 30106180700 36400 36400 36400 36400 27935
3 20250401 184100 30106180700 36400 36400 36400 36400 0
4 20250401 184000 30106180700 36400 36400 36400 36400 0
5 20250401 183900 30106180700 36400 36400 36400 36400 0
6 20250401 183800 30106180700 36400 36400 36400 36400 0
7 20250401 183700 30106180700 36400 36400 36400 36400 0
8 20250401 183600 30106180700 36400 36400 36400 36400 0
9 20250401 183500 30106180700 36400 36400 36400 36400 0
10 20250401 183400 30106180700 36400 36400 36400 36400 0
11 20250401 183300 30106180700 36400 36400 36400 36400 0
12 20250401 183200 30106180700 36400 36400 36400 36400 0
13 20250401 183100 30106180700 36400 36400 36400 36400 0
14 20250401 183000 30106180700 36400 36400 36400 36400 0
15 20250401 182900 30106180700 36400 36400 36400 36400 0
16 20250401 182800 30106180700 36400 36400 36400 36400 0
17 20250401 182700 30106180700 36400 36400 36400 36400 0
18 20250401 182600 30106180700 36400 36400 36400 36400 0
19 20250401 182500 30106180700 36400 36400 36400 36400 0
20 20250401 182400 30106180700 36400 36400 36400 36400 0
21 20250401 182300 30106180700 36400 36400 36400 36400 0
22 20250401 182200 30106180700 36400 36400 36400 36400 0
23 20250401 182100 30106180700 36400 36400 36400 36400 0
24 20250401 182000 30106180700 36400 36400 36400 36400 0
25 20250401 181900 30106180700 36400 36400 36400 36400 0
26 20250401 181800 30106180700 36400 36400 36400 36400 0
27 20250401 181700 30106180700 36400 36400 36400 36400 0
28 20250401 181600 30106180700 36400 36400 36400 36400 0
29 20250401 181500 30106180700 36400 36400 36400 36400 0
30 20250401 181400 30106180700 36400 36400 36400 36400 0
31 20250401 181300 30106180700 36400 36400 36400 36400 0
32 20250401 181200 30106180700 36400 36400 36400 36400 27935
33 20250401 181100 30106180700 36400 36400 36400 36400 0
34 20250401 181000 30106180700 36400 36400 36400 36400 0
35 20250401 180900 30106180700 36400 36400 36400 36400 0
36 20250401 180800 30106180700 36400 36400 36400 36400 0
37 20250401 180700 30106180700 36400 36400 36400 36400 0
38 20250401 180600 30106180700 36400 36400 36400 36400 0
39 20250401 180500 30106180700 36400 36400 36400 36400 0
40 20250401 180400 30106180700 36400 36400 36400 36400 0
41 20250401 180300 30106180700 36400 36400 36400 36400 0
42 20250401 180200 30106180700 36400 36400 36400 36400 0
43 20250401 180100 30106180700 36400 36400 36400 36400 0
44 20250401 180000 30106180700 36400 36400 36400 36400 0
45 20250401 175900 30106180700 36400 36400 36400 36400 0
46 20250401 175800 30106180700 36400 36400 36400 36400 0
47 20250401 175700 30106180700 36400 36400 36400 36400 0
48 20250401 175600 30106180700 36400 36400 36400 36400 0
49 20250401 175500 30106180700 36400 36400 36400 36400 0
50 20250401 175400 30106180700 36400 36400 36400 36400 0
51 20250401 175300 30106180700 36400 36400 36400 36400 0
52 20250401 175200 30106180700 36400 36400 36400 36400 0
53 20250401 175100 30106180700 36400 36400 36400 36400 0
54 20250401 175000 30106180700 36400 36400 36400 36400 0
55 20250401 174900 30106180700 36400 36400 36400 36400 0
56 20250401 174800 30106180700 36400 36400 36400 36400 0
57 20250401 174700 30106180700 36400 36400 36400 36400 0
58 20250401 174600 30106180700 36400 36400 36400 36400 0
59 20250401 174500 30106180700 36400 36400 36400 36400 0
60 20250401 174400 30106180700 36400 36400 36400 36400 0
61 20250401 174300 30106180700 36400 36400 36400 36400 0
62 20250401 174200 30106180700 36400 36400 36400 36400 27935
63 20250401 174100 30106180700 36400 36400 36400 36400 0
64 20250401 174000 30106180700 36400 36400 36400 36400 0
65 20250401 173900 30106180700 36400 36400 36400 36400 0
66 20250401 173800 30106180700 36400 36400 36400 36400 0
67 20250401 173700 30106180700 36400 36400 36400 36400 0
68 20250401 173600 30106180700 36400 36400 36400 36400 0
69 20250401 173500 30106180700 36400 36400 36400 36400 0
70 20250401 173400 30106180700 36400 36400 36400 36400 0
71 20250401 173300 30106180700 36400 36400 36400 36400 0
72 20250401 173200 30106180700 36400 36400 36400 36400 0
73 20250401 173100 30106180700 36400 36400 36400 36400 0
74 20250401 173000 30106180700 36400 36400 36400 36400 0
75 20250401 172900 30106180700 36400 36400 36400 36400 0
76 20250401 172800 30106180700 36400 36400 36400 36400 0
77 20250401 172700 30106180700 36400 36400 36400 36400 0
78 20250401 172600 30106180700 36400 36400 36400 36400 0
79 20250401 172500 30106180700 36400 36400 36400 36400 0
80 20250401 172400 30106180700 36400 36400 36400 36400 0
81 20250401 172300 30106180700 36400 36400 36400 36400 0
82 20250401 172200 30106180700 36400 36400 36400 36400 0
83 20250401 172100 30106180700 36400 36400 36400 36400 0
84 20250401 172000 30106180700 36400 36400 36400 36400 0
85 20250401 171900 30106180700 36400 36400 36400 36400 0
86 20250401 171800 30106180700 36400 36400 36400 36400 0
87 20250401 171700 30106180700 36400 36400 36400 36400 0
88 20250401 171600 30106180700 36400 36400 36400 36400 0
89 20250401 171500 30106180700 36400 36400 36400 36400 0
90 20250401 171400 30106180700 36400 36400 36400 36400 0
91 20250401 171300 30106180700 36400 36400 36400 36400 0
92 20250401 171200 30106180700 36400 36400 36400 36400 27935
93 20250401 171100 30106180700 36400 36400 36400 36400 0
94 20250401 171000 30106180700 36400 36400 36400 36400 0
95 20250401 170900 30106180700 36400 36400 36400 36400 0
96 20250401 170800 30106180700 36400 36400 36400 36400 0
97 20250401 170700 30106180700 36400 36400 36400 36400 0
98 20250401 170600 30106180700 36400 36400 36400 36400 0
99 20250401 170500 30106180700 36400 36400 36400 36400 0
100 20250401 170400 30106180700 36400 36400 36400 36400 0
101 20250401 170300 30106180700 36400 36400 36400 36400 0
102 20250401 170200 30106180700 36400 36400 36400 36400 0
103 20250401 170100 30106180700 36400 36400 36400 36400 0
104 20250401 170000 30106180700 36400 36400 36400 36400 0
105 20250401 165900 30106180700 36400 36400 36400 36400 0
106 20250401 165800 30106180700 36400 36400 36400 36400 0
107 20250401 165700 30106180700 36400 36400 36400 36400 0
108 20250401 165600 30106180700 36400 36400 36400 36400 0
109 20250401 165500 30106180700 36400 36400 36400 36400 0
110 20250401 165400 30106180700 36400 36400 36400 36400 0
111 20250401 165300 30106180700 36400 36400 36400 36400 0
112 20250401 165200 30106180700 36400 36400 36400 36400 0
113 20250401 165100 30106180700 36400 36400 36400 36400 0
114 20250401 165000 30106180700 36400 36400 36400 36400 0
115 20250401 164900 30106180700 36400 36400 36400 36400 0
116 20250401 164800 30106180700 36400 36400 36400 36400 0
117 20250401 164700 30106180700 36400 36400 36400 36400 0
118 20250401 164600 30106180700 36400 36400 36400 36400 0
119 20250401 164500 30106180700 36400 36400 36400 36400 0
120 20250401 164400 30106180700 36400 36400 36400 36400 0
121 20250401 164300 30106180700 36400 36400 36400 36400 0
122 20250401 164200 30106180700 36400 36400 36400 36400 27935
123 20250401 164100 30106180700 36400 36400 36400 36400 0
124 20250401 164000 30106180700 36400 36400 36400 36400 0
125 20250401 163900 30106180700 36400 36400 36400 36400 0
126 20250401 163800 30106180700 36400 36400 36400 36400 0
127 20250401 163700 30106180700 36400 36400 36400 36400 0
128 20250401 163600 30106180700 36400 36400 36400 36400 0
129 20250401 163500 30106180700 36400 36400 36400 36400 0
130 20250401 163400 30106180700 36400 36400 36400 36400 0
131 20250401 163300 30106180700 36400 36400 36400 36400 0
132 20250401 163200 30106180700 36400 36400 36400 36400 0
133 20250401 163100 30106180700 36400 36400 36400 36400 0
134 20250401 163000 30106180700 36400 36400 36400 36400 0
135 20250401 162900 30106180700 36400 36400 36400 36400 0
136 20250401 162800 30106180700 36400 36400 36400 36400 0
137 20250401 162700 30106180700 36400 36400 36400 36400 0
138 20250401 162600 30106180700 36400 36400 36400 36400 0
139 20250401 162500 30106180700 36400 36400 36400 36400 0
140 20250401 162400 30106180700 36400 36400 36400 36400 0
141 20250401 162300 30106180700 36400 36400 36400 36400 0
142 20250401 162200 30106180700 36400 36400 36400 36400 0
143 20250401 162100 30106180700 36400 36400 36400 36400 0
144 20250401 162000 30106180700 36400 36400 36400 36400 0
145 20250401 161900 30106180700 36400 36400 36400 36400 0
146 20250401 161800 30106180700 36400 36400 36400 36400 0
147 20250401 161700 30106180700 36400 36400 36400 36400 0
148 20250401 161600 30106180700 36400 36400 36400 36400 0
149 20250401 161500 30106180700 36400 36400 36400 36400 0
150 20250401 161400 30106180700 36400 36400 36400 36400 0
151 20250401 161300 30106180700 36400 36400 36400 36400 0
152 20250401 161200 30106180700 36400 36400 36400 36400 27935
153 20250401 161100 30106180700 36400 36400 36400 36400 0
154 20250401 161000 30106180700 36400 36400 36400 36400 0
155 20250401 160900 30106180700 36400 36400 36400 36400 0
156 20250401 160800 30106180700 36400 36400 36400 36400 0
157 20250401 160700 30106180700 36400 36400 36400 36400 0
158 20250401 160600 30106180700 36400 36400 36400 36400 0
159 20250401 160500 30106180700 36400 36400 36400 36400 0
160 20250401 160400 30106180700 36400 36400 36400 36400 0
161 20250401 160300 30106180700 36400 36400 36400 36400 0
162 20250401 160200 30106180700 36400 36400 36400 36400 0
163 20250401 160100 30106180700 36400 36400 36400 36400 0
164 20250401 160000 30106180700 36400 36400 36400 36400 0
165 20250401 155900 30106180700 36400 36400 36400 36400 0
166 20250401 155800 30106180700 36400 36400 36400 36400 0
167 20250401 155700 30106180700 36400 36400 36400 36400 0
168 20250401 155600 30106180700 36400 36400 36400 36400 0
169 20250401 155500 30106180700 36400 36400 36400 36400 0
170 20250401 155400 30106180700 36400 36400 36400 36400 0
171 20250401 155300 30106180700 36400 36400 36400 36400 0
172 20250401 155200 30106180700 36400 36400 36400 36400 0
173 20250401 155100 30106180700 36400 36400 36400 36400 0
174 20250401 155000 30106180700 36400 36400 36400 36400 0
175 20250401 154900 30106180700 36400 36400 36400 36400 0
176 20250401 154800 30106180700 36400 36400 36400 36400 0
177 20250401 154700 30106180700 36400 36400 36400 36400 0
178 20250401 154600 30106180700 36400 36400 36400 36400 0
179 20250401 154500 30106180700 36400 36400 36400 36400 0
180 20250401 154400 30106180700 36400 36400 36400 36400 0
181 20250401 154300 30106180700 36400 36400 36400 36400 0
182 20250401 154200 30106180700 36400 36400 36400 36400 27935
183 20250401 154100 30106180700 36400 36400 36400 36400 0
184 20250401 154000 30106180700 36400 36400 36400 36400 0
185 20250401 153900 30106180700 36400 36400 36400 36400 0
186 20250401 153800 30106180700 36400 36400 36400 36400 0
187 20250401 153700 30106180700 36400 36400 36400 36400 0
188 20250401 153600 30106180700 36400 36400 36400 36400 0
189 20250401 153500 30106180700 36400 36400 36400 36400 0
190 20250401 153400 30106180700 36400 36400 36400 36400 0
191 20250401 153300 30106180700 36400 36400 36400 36400 0
192 20250401 153200 30106180700 36400 36400 36400 36400 0
193 20250401 153100 30106180700 36400 36400 36400 36400 0
194 20250401 153000 30106180700 36400 36400 36400 36400 27935
195 20250401 152900 29089346700 36350 36350 36350 36350 0
196 20250401 152800 29089346700 36350 36350 36350 36350 0
197 20250401 152700 29089346700 36350 36350 36350 36350 0
198 20250401 152600 29089346700 36350 36350 36350 36350 0
199 20250401 152500 29089346700 36350 36350 36350 36350 0
200 20250401 152400 29089346700 36350 36350 36350 36350 0
201 20250401 152300 29089346700 36350 36350 36350 36350 0
202 20250401 152200 29089346700 36350 36350 36350 36350 0
203 20250401 152100 29089346700 36350 36350 36350 36350 0
204 20250401 152000 29089346700 36350 36350 36350 36350 0
205 20250401 151900 29089346700 36350 36400 36400 36350 1263
206 20250401 151800 29043394350 36350 36450 36450 36350 4698
207 20250401 151700 28872401500 36400 36450 36450 36400 4138
208 20250401 151600 28721588350 36425 36400 36450 36375 7130
209 20250401 151500 28461832875 36400 36375 36400 36375 4936
210 20250401 151400 28282177100 36400 36400 36400 36350 2292
211 20250401 151300 28198755525 36350 36400 36400 36350 3042
212 20250401 151200 28088086175 36400 36400 36400 36350 1875
213 20250401 151100 28019842975 36400 36400 36400 36350 1155
214 20250401 151000 27977807575 36400 36350 36400 36350 2278
215 20250401 150900 27894899525 36400 36400 36400 36350 1655
216 20250401 150800 27834677750 36400 36400 36400 36350 3093
217 20250401 150700 27722206050 36400 36400 36400 36350 1213
218 20250401 150600 27678069950 36400 36400 36400 36350 2361
219 20250401 150500 27592140425 36400 36350 36400 36350 1644
220 20250401 150400 27532309825 36400 36400 36400 36350 2504
221 20250401 150300 27441179425 36350 36400 36400 36350 1116
222 20250401 150200 27400574925 36400 36450 36450 36350 5253
223 20250401 150100 27209423375 36450 36450 36450 36400 1341
224 20250401 150000 27160566525 36450 36500 36500 36400 6705
225 20250401 145900 26915934425 36500 36450 36500 36400 5112
226 20250401 145800 26729661500 36500 36450 36500 36400 4187
227 20250401 145700 26577030250 36450 36450 36500 36400 14108
228 20250401 145600 26062487550 36450 36400 36450 36350 8038
229 20250401 145500 25769661500 36400 36400 36400 36350 1857
230 20250401 145400 25702082325 36400 36400 36450 36350 2656
231 20250401 145300 25605398925 36400 36350 36400 36300 10383
232 20250401 145200 25227840875 36350 36400 36400 36250 8388
233 20250401 145100 24922992775 36400 36400 36400 36350 2111
234 20250401 145000 24846170075 36400 36400 36400 36350 1258
235 20250401 144900 24800384625 36400 36325 36400 36300 2745
236 20250401 144800 24700603975 36350 36350 36350 36300 1644
237 20250401 144700 24640883625 36350 36350 36350 36300 1405
238 20250401 144600 24589823525 36350 36400 36400 36300 2008
239 20250401 144500 24516807725 36400 36350 36400 36300 1925
240 20250401 144400 24446827050 36350 36350 36350 36300 1093
241 20250401 144300 24407104650 36350 36350 36350 36300 2048
242 20250401 144200 24332667050 36300 36350 36350 36300 1443
243 20250401 144100 24280223800 36350 36400 36400 36300 3332
244 20250401 144000 24159080075 36400 36400 36400 36350 2080
245 20250401 143900 24083372725 36400 36400 36400 36350 893
246 20250401 143800 24050870975 36400 36375 36450 36350 1992
247 20250401 143700 23978366875 36400 36400 36400 36350 1471
248 20250401 143600 23924825425 36400 36400 36400 36350 2360
249 20250401 143500 23838928475 36400 36400 36400 36350 2080
250 20250401 143400 23763228075 36400 36400 36400 36350 2234
251 20250401 143300 23681917350 36350 36400 36400 36350 1075
252 20250401 143200 23642790200 36400 36450 36450 36350 2968
253 20250401 143100 23534726125 36450 36450 36450 36400 1376
254 20250401 143000 23484571175 36450 36450 36450 36400 2089
255 20250401 142900 23408457650 36450 36450 36450 36400 1901
256 20250401 142800 23339166625 36400 36450 36450 36400 1406
257 20250401 142700 23287919625 36450 36450 36450 36400 2156
258 20250401 142600 23209376275 36450 36400 36450 36350 2535
259 20250401 142500 23117093425 36400 36400 36400 36350 2692
260 20250401 142400 23019105025 36400 36400 36400 36350 1824
261 20250401 142300 22952712975 36350 36400 36400 36350 1164
262 20250401 142200 22910346175 36400 36450 36450 36350 2536
263 20250401 142100 22818016825 36450 36450 36450 36400 1643
264 20250401 142000 22758146825 36450 36450 36450 36400 1878
265 20250401 141900 22689732675 36450 36400 36450 36375 1455
266 20250401 141800 22636751600 36400 36400 36450 36400 1131
267 20250401 141700 22595576950 36400 36400 36450 36350 5365
268 20250401 141600 22400273650 36400 36400 36400 36350 2158
269 20250401 141500 22321724875 36375 36400 36400 36350 7762
270 20250401 141400 22039190725 36400 36400 36400 36350 1072
271 20250401 141300 22000170675 36375 36400 36400 36350 1288
272 20250401 141200 21953290625 36350 36400 36400 36350 1856
273 20250401 141100 21885767750 36400 36350 36400 36350 3373
274 20250401 141000 21763101425 36350 36350 36350 36300 1823
275 20250401 140900 21696836725 36300 36350 36350 36300 2187
276 20250401 140800 21617341500 36350 36350 36350 36300 996
277 20250401 140700 21581139375 36350 36350 36350 36300 3917
278 20250401 140600 21438766750 36350 36350 36350 36300 1143
279 20250401 140500 21397220150 36350 36300 36350 36300 1758
280 20250401 140400 21333336300 36325 36350 36350 36300 1601
281 20250401 140300 21275151925 36300 36300 36350 36250 3339
282 20250401 140200 21153927825 36300 36300 36300 36250 1293
283 20250401 140100 21107003875 36250 36300 36300 36250 1616
284 20250401 140000 21048346100 36300 36250 36300 36250 1335
285 20250401 135900 20999900000 36250 36275 36300 36250 1761
286 20250401 135800 20936014900 36300 36300 36300 36250 1458
287 20250401 135700 20883089550 36300 36300 36300 36250 1414
288 20250401 135600 20831764300 36300 36300 36300 36300 1366
289 20250401 135500 20782178500 36250 36275 36300 36250 1533
290 20250401 135400 20726533350 36300 36300 36300 36275 1258
291 20250401 135300 20680868025 36300 36350 36350 36250 2158
292 20250401 135200 20602542775 36350 36300 36350 36250 2226
293 20250401 135100 20521739725 36300 36300 36300 36250 2473
294 20250401 135000 20432021575 36300 36300 36300 36250 1405
295 20250401 134900 20381022975 36300 36300 36300 36250 1488
296 20250401 134800 20327011475 36300 36300 36300 36250 1061
297 20250401 134700 20288498975 36300 36300 36300 36250 1098
298 20250401 134600 20248641775 36300 36300 36300 36250 1518
299 20250401 134500 20193543875 36300 36300 36300 36300 1728
300 20250401 134400 20130817475 36300 36300 36300 36250 906
301 20250401 134300 20097931525 36300 36300 36300 36250 1560
302 20250401 134200 20041309875 36275 36300 36300 36250 1274
303 20250401 134100 19995065275 36300 36300 36300 36250 1144
304 20250401 134000 19953539375 36300 36300 36300 36250 1738
305 20250401 133900 19890450225 36300 36300 36300 36250 797
306 20250401 133800 19861523825 36300 36300 36300 36300 1143
307 20250401 133700 19820032925 36300 36300 36300 36250 1455
308 20250401 133600 19767218175 36300 36300 36300 36250 8670
309 20250401 133500 19452840350 36300 36300 36300 36250 1782
310 20250401 133400 19388170825 36300 36250 36300 36200 2044
311 20250401 133300 19314025025 36250 36250 36250 36200 1738
312 20250401 133200 19251022625 36250 36250 36250 36200 1468
313 20250401 133100 19197809025 36225 36250 36250 36200 1346
314 20250401 133000 19149017550 36250 36250 36250 36200 1485
315 20250401 132900 19095189850 36250 36250 36250 36200 1147
316 20250401 132800 19053616450 36250 36250 36250 36200 1432
317 20250401 132700 19001709000 36250 36250 36250 36200 1121
318 20250401 132600 18961074750 36250 36250 36250 36200 984
319 20250401 132500 18925414450 36250 36200 36250 36200 1646
320 20250401 132400 18865759650 36250 36250 36300 36200 2202
321 20250401 132300 18785933350 36250 36250 36300 36200 1784
322 20250401 132200 18721238400 36300 36250 36300 36200 2602
323 20250401 132100 18626913425 36250 36250 36250 36200 1271
324 20250401 132000 18580842525 36250 36250 36250 36200 1070
325 20250401 131900 18542069325 36250 36250 36250 36200 2512
326 20250401 131800 18451012075 36250 36200 36250 36150 2086
327 20250401 131700 18375471525 36200 36200 36200 36175 1870
328 20250401 131600 18307778375 36200 36200 36200 36150 814
329 20250401 131500 18278313075 36200 36200 36250 36150 1936
330 20250401 131400 18208218975 36200 36200 36200 36150 1942
331 20250401 131300 18137919875 36200 36200 36200 36150 964
332 20250401 131200 18103024900 36200 36200 36200 36150 1150
333 20250401 131100 18061397500 36200 36150 36200 36100 2300
334 20250401 131000 17978238750 36150 36100 36150 36100 996
335 20250401 130900 17942235150 36150 36175 36200 36125 1271
336 20250401 130800 17896263375 36175 36150 36200 36150 1518
337 20250401 130700 17841345050 36150 36200 36200 36150 1329
338 20250401 130600 17793258250 36150 36150 36200 36150 3299
339 20250401 130500 17673997300 36150 36100 36150 36100 954
340 20250401 130400 17639514500 36150 36150 36150 36100 1483
341 20250401 130300 17585906150 36150 36150 36150 36100 1377
342 20250401 130200 17536129400 36150 36150 36150 36100 1086
343 20250401 130100 17496873550 36150 36150 36150 36100 985
344 20250401 130000 17461268150 36150 36150 36150 36100 1383
345 20250401 125900 17411283200 36150 36150 36150 36100 580
346 20250401 125800 17390316400 36150 36150 36200 36100 1649
347 20250401 125700 17330695950 36150 36200 36200 36100 1589
348 20250401 125600 17273237400 36200 36200 36200 36150 2854
349 20250401 125500 17170019000 36200 36200 36200 36150 1393
350 20250401 125400 17119597350 36200 36200 36200 36150 1032
351 20250401 125300 17082245250 36200 36150 36200 36150 1202
352 20250401 125200 17038734500 36200 36200 36200 36150 1679
353 20250401 125100 16977959850 36200 36200 36200 36150 1464
354 20250401 125000 16924968000 36200 36200 36200 36150 973
355 20250401 124900 16889748200 36200 36200 36200 36150 1525
356 20250401 124800 16834548550 36200 36200 36200 36150 768
357 20250401 124700 16806749450 36200 36200 36200 36150 807
358 20250401 124600 16777540250 36200 36200 36200 36150 535
359 20250401 124500 16758175200 36200 36200 36200 36150 1599
360 20250401 124400 16700297150 36200 36200 36200 36150 940
361 20250401 124300 16666269300 36200 36200 36200 36150 473
362 20250401 124200 16649150000 36150 36200 36200 36150 842
363 20250401 124100 16618674525 36200 36200 36200 36150 1096
364 20250401 124000 16579014775 36200 36200 36200 36150 624
365 20250401 123900 16556431275 36200 36200 36200 36150 867
366 20250401 123800 16525060175 36200 36200 36200 36150 626
367 20250401 123700 16502409475 36200 36200 36200 36150 785
368 20250401 123600 16473996725 36200 36200 36200 36150 934
369 20250401 123500 16440197225 36200 36200 36200 36150 386
370 20250401 123400 16426230825 36200 36250 36250 36150 15589
371 20250401 123300 15861902775 36200 36250 36250 36200 654
372 20250401 123200 15838200875 36250 36250 36250 36200 528
373 20250401 123100 15819062575 36250 36200 36250 36150 788
374 20250401 123000 15790522075 36200 36200 36250 36200 2980
375 20250401 122900 15682637025 36200 36050 36200 36050 16737
376 20250401 122800 15078375575 36050 36100 36100 36050 12808
377 20250401 122700 14616018825 36100 36100 36100 36050 1858
378 20250401 122600 14549002775 36100 36200 36200 36000 10565
379 20250401 122500 14167812075 36200 36100 36200 36100 671
380 20250401 122400 14143554425 36150 36150 36150 36100 803
381 20250401 122300 14114527475 36150 36100 36150 36100 568
382 20250401 122200 14093999675 36150 36250 36250 36150 2427
383 20250401 122100 14006176225 36250 36200 36250 36150 1103
384 20250401 122000 13966235075 36200 36200 36200 36150 517
385 20250401 121900 13947521025 36150 36150 36200 36150 1007
386 20250401 121800 13911069525 36150 36200 36200 36150 843
387 20250401 121700 13880568175 36200 36250 36250 36175 2123
388 20250401 121600 13803704925 36200 36250 36250 36200 1080
389 20250401 121500 13764575525 36250 36250 36250 36200 675
390 20250401 121400 13740111025 36250 36250 36250 36200 409
391 20250401 121300 13725292625 36250 36250 36250 36200 1040
392 20250401 121200 13687600675 36250 36250 36250 36200 1078
393 20250401 121100 13648523375 36250 36200 36250 36200 373
394 20250401 121000 13635005300 36250 36250 36250 36200 1039
395 20250401 120900 13597343800 36250 36250 36250 36200 724
396 20250401 120800 13571100350 36250 36250 36250 36200 507
397 20250401 120700 13552723250 36250 36200 36250 36200 497
398 20250401 120600 13534708300 36250 36250 36250 36200 1024
399 20250401 120500 13497600750 36250 36300 36300 36150 7072
400 20250401 120400 13241290000 36300 36300 36300 36250 650
401 20250401 120300 13217696350 36300 36300 36300 36250 1843
402 20250401 120200 13150796950 36300 36250 36300 36250 698
403 20250401 120100 13125468775 36300 36300 36300 36250 1014
404 20250401 120000 13088663775 36300 36300 36300 36250 1004
405 20250401 115900 13052221975 36300 36300 36300 36300 565
406 20250401 115800 13031712475 36300 36250 36300 36250 811
407 20250401 115700 13002277125 36300 36300 36300 36250 675
408 20250401 115600 12977778875 36300 36300 36300 36250 840
409 20250401 115500 12947302625 36300 36250 36300 36200 1582
410 20250401 115400 12889939025 36250 36250 36250 36200 1135
411 20250401 115300 12848796975 36250 36250 36250 36200 1561
412 20250401 115200 12792213325 36250 36250 36250 36200 717
413 20250401 115100 12766231375 36250 36250 36250 36150 1330
414 20250401 115000 12718051225 36250 36250 36250 36200 842
415 20250401 114900 12687548775 36250 36250 36300 36250 2468
416 20250401 114800 12598066675 36300 36300 36300 36250 505
417 20250401 114700 12579735725 36300 36250 36300 36200 1643
418 20250401 114600 12520195650 36250 36200 36250 36200 984
419 20250401 114500 12484544050 36250 36250 36250 36200 1407
420 20250401 114400 12433540350 36250 36250 36250 36200 659
421 20250401 114300 12409666150 36250 36250 36250 36200 863
422 20250401 114200 12378395850 36250 36250 36250 36200 1947
423 20250401 114100 12307894450 36250 36250 36250 36200 513
424 20250401 114000 12289301850 36250 36300 36300 36200 7087
425 20250401 113900 12032404550 36300 36250 36300 36250 2707
426 20250401 113800 11934224300 36200 36250 36250 36200 866
427 20250401 113700 11902849500 36250 36250 36250 36200 1028
428 20250401 113600 11865587450 36250 36250 36250 36200 1117
429 20250401 113500 11825098800 36250 36250 36250 36200 1521
430 20250401 113400 11769964150 36250 36200 36250 36200 1387
431 20250401 113300 11719735625 36250 36200 36250 36150 2481
432 20250401 113200 11629902175 36200 36200 36200 36200 838
433 20250401 113100 11599566575 36200 36200 36250 36150 5908
434 20250401 113000 11385722725 36250 36250 36250 36200 1694
435 20250401 112900 11324315375 36250 36200 36250 36150 2431
436 20250401 112800 11236323275 36200 36150 36200 36100 6490
437 20250401 112700 11001550475 36100 36150 36150 36100 1416
438 20250401 112600 10950382200 36150 36150 36150 36100 705
439 20250401 112500 10924899200 36150 36150 36150 36100 680
440 20250401 112400 10900322050 36150 36100 36150 36050 3147
441 20250401 112300 10786618400 36100 36100 36100 36050 712
442 20250401 112200 10760916700 36100 36100 36100 36050 919
443 20250401 112100 10727755725 36100 36050 36100 36050 1237
444 20250401 112000 10683142925 36050 36050 36100 36000 748
445 20250401 111900 10656172675 36100 36050 36150 36050 1667
446 20250401 111800 10596055725 36050 36100 36125 36000 9367
447 20250401 111700 10258003400 36075 36050 36100 36000 1696
448 20250401 111600 10196844800 36050 36050 36050 36050 591
449 20250401 111500 10175539250 36050 36000 36050 35950 2354
450 20250401 111400 10090798050 36000 36000 36000 36000 2681
451 20250401 111300 9994282050 36000 35950 36000 35950 306
452 20250401 111200 9983270050 36000 36000 36000 35950 986
453 20250401 111100 9947776950 36000 36000 36000 35950 840
454 20250401 111000 9917546500 36000 35950 36000 35950 434
455 20250401 110900 9901925700 36000 36000 36000 35950 607
456 20250401 110800 9880075650 36000 36000 36000 35950 1370
457 20250401 110700 9830793975 36000 36000 36000 35950 506
458 20250401 110600 9812581125 36000 35950 36000 35950 640
459 20250401 110500 9789557825 35950 35950 36000 35900 750
460 20250401 110400 9762593875 35950 35950 35950 35900 1360
461 20250401 110300 9713704625 35950 35950 35950 35900 797
462 20250401 110200 9685055125 35950 35900 35950 35900 657
463 20250401 110100 9661437575 35900 35900 35950 35900 2395
464 20250401 110000 9575390175 35900 36000 36000 35900 2538
465 20250401 105900 9484137775 35950 36000 36000 35950 399
466 20250401 105800 9469784475 36000 36000 36000 35950 461
467 20250401 105700 9453191525 36000 36000 36000 35950 740
468 20250401 105600 9426555575 36000 35950 36000 35950 576
469 20250401 105500 9405824275 35950 35950 36050 35800 12540
470 20250401 105400 8954663125 36000 35950 36000 35900 2629
471 20250401 105300 8860141225 35950 35950 35950 35850 2519
472 20250401 105200 8769717525 35950 35975 36000 35900 5920
473 20250401 105100 8556874800 36000 36000 36000 35975 853
474 20250401 105000 8526169125 36000 35975 36000 35950 305
475 20250401 104900 8515192100 36000 36000 36000 35975 863
476 20250401 104800 8484125425 36000 36000 36000 35975 1378
477 20250401 104700 8434528875 36000 36000 36000 35975 349
478 20250401 104600 8421966725 36000 35900 36000 35900 2054
479 20250401 104500 8348119475 35900 35950 35950 35900 1563
480 20250401 104400 8291939975 35950 35950 35950 35900 345
481 20250401 104300 8279538800 35950 35925 35950 35900 695
482 20250401 104200 8254565025 35900 35950 35950 35900 828
483 20250401 104100 8224811625 35950 35950 36000 35900 2431
484 20250401 104000 8137403425 35950 35950 36000 35950 386
485 20250401 103900 8123518875 36000 36000 36000 35950 968
486 20250401 103800 8088677325 35950 36000 36000 35950 896
487 20250401 103700 8056428625 36000 35950 36000 35950 574
488 20250401 103600 8035776725 36000 35950 36000 35900 762
489 20250401 103500 8008364075 36000 35950 36000 35900 718
490 20250401 103400 7982549325 35950 35950 35950 35900 518
491 20250401 103300 7963929325 35950 36000 36000 35950 969
492 20250401 103200 7929082475 36000 36000 36000 35950 942
493 20250401 103100 7895196025 36000 36050 36050 36000 712
494 20250401 103000 7869536775 36050 36050 36050 35950 1008
495 20250401 102900 7833239025 36050 36050 36050 35950 4948
496 20250401 102800 7655093150 36050 35950 36050 35900 1853
497 20250401 102700 7588413050 35950 35950 35950 35900 660
498 20250401 102600 7564693900 35950 35950 36000 35900 1117
499 20250401 102500 7524547950 35950 36000 36000 35950 2038
500 20250401 102400 7451248375 36000 35950 36000 35950 793
501 20250401 102300 7422730375 35900 35950 35950 35900 646
502 20250401 102200 7399510975 35950 36000 36000 35950 2829
503 20250401 102100 7297782600 36000 36000 36000 35950 854
504 20250401 102000 7267041850 36000 36000 36000 35950 1028
505 20250401 101900 7230045600 35950 35950 36000 35900 1125
506 20250401 101800 7189593200 35900 35950 36000 35900 3047
507 20250401 101700 7080048100 35950 35950 35950 35900 586
508 20250401 101600 7058982850 35900 35900 35950 35850 2082
509 20250401 101500 6984233600 35900 35900 35950 35850 2298
510 20250401 101400 6901729300 35900 35900 35900 35850 731
511 20250401 101300 6875491150 35900 35850 35900 35850 1227
512 20250401 101200 6831443975 35900 35900 35900 35800 1072
513 20250401 101100 6792981675 35900 35900 35900 35850 504
514 20250401 101000 6774900775 35900 35800 35900 35800 1026
515 20250401 100900 6738091925 35850 35800 35900 35800 4592
516 20250401 100800 6573489525 35750 35800 35850 35750 1577
517 20250401 100700 6517034150 35800 35750 35800 35750 722
518 20250401 100600 6491203800 35800 35800 35800 35750 712
519 20250401 100500 6465725300 35800 35800 35800 35750 985
520 20250401 100400 6430469650 35750 35800 35800 35750 701
521 20250401 100300 6405382050 35800 35750 35800 35700 573
522 20250401 100200 6384899875 35750 35750 35750 35700 1531
523 20250401 100100 6330196525 35750 35700 35750 35650 1202
524 20250401 100000 6287312325 35650 35700 35750 35650 619
525 20250401 095900 6265213525 35700 35700 35750 35650 940
526 20250401 095800 6231647025 35700 35700 35700 35650 982
527 20250401 095700 6196598775 35700 35750 35750 35650 704
528 20250401 095600 6171467975 35700 35750 35750 35650 804
529 20250401 095500 6142753775 35750 35750 35800 35700 768
530 20250401 095400 6115298725 35750 35700 35750 35650 688
531 20250401 095300 6090731175 35700 35650 35700 35600 1613
532 20250401 095200 6033211125 35650 35600 35650 35550 4126
533 20250401 095100 5886325325 35600 35600 35650 35550 1234
534 20250401 095000 5842395225 35600 35550 35600 35550 1183
535 20250401 094900 5800318125 35600 35600 35650 35550 1246
536 20250401 094800 5755947025 35650 35650 35650 35600 1122
537 20250401 094700 5715981675 35650 35700 35700 35650 2024
538 20250401 094600 5643815025 35650 35700 35700 35650 255
539 20250401 094500 5634716325 35700 35675 35700 35650 541
540 20250401 094400 5615412750 35675 35750 35750 35650 1195
541 20250401 094300 5572793575 35700 35750 35750 35700 544
542 20250401 094200 5553365725 35750 35650 35750 35650 569
543 20250401 094100 5533038125 35700 35750 35750 35650 1415
544 20250401 094000 5482527925 35750 35700 35750 35700 364
545 20250401 093900 5469521775 35700 35700 35750 35650 542
546 20250401 093800 5450172450 35650 35800 35800 35650 5880
547 20250401 093700 5239965800 35800 35750 35800 35700 948
548 20250401 093600 5206073400 35750 35650 35750 35650 2950
549 20250401 093500 5100785850 35650 35550 35650 35550 1774
550 20250401 093400 5037653725 35550 35600 35600 35550 1083
551 20250401 093300 4999126375 35600 35550 35600 35500 2891
552 20250401 093200 4896385975 35500 35600 35600 35500 3630
553 20250401 093100 4767448975 35550 35700 35700 35550 3111
554 20250401 093000 4656688325 35650 35650 35700 35500 14007
555 20250401 092900 4157942775 35650 35600 35700 35600 3343
556 20250401 092800 4038825775 35650 35650 35650 35600 1536
557 20250401 092700 3984135925 35700 35700 35700 35650 5508
558 20250401 092600 3787765875 35700 35700 35700 35650 797
559 20250401 092500 3759327025 35750 35650 35750 35600 6541
560 20250401 092400 3526074725 35650 35700 35700 35650 434
561 20250401 092300 3510593175 35700 35775 35800 35650 7757
562 20250401 092200 3233482850 35750 35850 35850 35750 3527
563 20250401 092100 3107183400 35800 35850 35875 35775 3032
564 20250401 092000 2998577175 35850 35900 35950 35850 1812
565 20250401 091900 2933525150 35950 35900 36000 35900 2563
566 20250401 091800 2841423850 35900 35850 35900 35800 1787
567 20250401 091700 2777286100 35900 35900 35950 35800 3177
568 20250401 091600 2663446500 35900 35850 35950 35850 2094
569 20250401 091500 2588251700 35900 35950 35950 35850 1562
570 20250401 091400 2532191850 35900 35950 35950 35900 1678
571 20250401 091300 2471884450 35900 36050 36050 35900 10084
572 20250401 091200 2108851000 36050 36000 36100 35950 1608
573 20250401 091100 2050920925 35950 35950 36000 35850 4201
574 20250401 091000 1899881675 35950 35800 35950 35800 5254
575 20250401 090900 1711436775 35800 35750 35850 35700 1268
576 20250401 090800 1666048975 35800 35700 35800 35700 1524
577 20250401 090700 1611564150 35700 35750 35800 35700 3323
578 20250401 090600 1492770350 35750 35750 35750 35700 2817
579 20250401 090500 1392091300 35750 35800 35800 35700 1204
580 20250401 090400 1349046050 35800 35775 35850 35750 4061
581 20250401 090300 1203655400 35750 35700 35800 35700 2365
582 20250401 090200 1119133600 35750 35700 35750 35600 7327
583 20250401 090100 857853925 35750 36100 36150 35650 6810
584 20250401 090000 613583425 36150 36250 36300 35900 16964

1
000720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,88731,111355765,3078965700,3864045045500,0.08
20250327,88736,111355765,3079139200,3864045045500,0.08
20250326,88736,111355765,3056955200,3836206104250,0.08
20250325,88736,111355765,3092449600,3880748410250,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 88731 111355765 3078965700 3864045045500 0.08
3 20250327 88736 111355765 3079139200 3864045045500 0.08
4 20250326 88736 111355765 3056955200 3836206104250 0.08
5 20250325 88736 111355765 3092449600 3880748410250 0.08