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

596
005070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,9129771625,37650,37650,37650,37650,10080
20250401,185300,9129771625,37650,37650,37650,37650,0
20250401,185200,9129771625,37650,37650,37650,37650,0
20250401,185100,9129771625,37650,37650,37650,37650,0
20250401,185000,9129771625,37650,37650,37650,37650,0
20250401,184900,9129771625,37650,37650,37650,37650,0
20250401,184800,9129771625,37650,37650,37650,37650,0
20250401,184700,9129771625,37650,37650,37650,37650,0
20250401,184600,9129771625,37650,37650,37650,37650,0
20250401,184500,9129771625,37650,37650,37650,37650,0
20250401,184400,9129771625,37650,37650,37650,37650,0
20250401,184300,9129771625,37650,37650,37650,37650,0
20250401,184200,9129771625,37650,37650,37650,37650,0
20250401,184100,9129771625,37650,37650,37650,37650,0
20250401,184000,9129771625,37650,37650,37650,37650,0
20250401,183900,9129771625,37650,37650,37650,37650,0
20250401,183800,9129771625,37650,37650,37650,37650,0
20250401,183700,9129771625,37650,37650,37650,37650,0
20250401,183600,9129771625,37650,37650,37650,37650,0
20250401,183500,9129771625,37650,37650,37650,37650,0
20250401,183400,9129771625,37650,37650,37650,37650,0
20250401,183300,9129771625,37650,37650,37650,37650,0
20250401,183200,9129771625,37650,37650,37650,37650,0
20250401,183100,9129771625,37650,37650,37650,37650,0
20250401,183000,9129771625,37650,37650,37650,37650,0
20250401,182900,9129771625,37650,37650,37650,37650,0
20250401,182800,9129771625,37650,37650,37650,37650,0
20250401,182700,9129771625,37650,37650,37650,37650,0
20250401,182600,9129771625,37650,37650,37650,37650,0
20250401,182500,9129771625,37650,37650,37650,37650,0
20250401,182400,9129771625,37650,37650,37650,37650,10080
20250401,182300,9129771625,37650,37650,37650,37650,0
20250401,182200,9129771625,37650,37650,37650,37650,0
20250401,182100,9129771625,37650,37650,37650,37650,0
20250401,182000,9129771625,37650,37650,37650,37650,0
20250401,181900,9129771625,37650,37650,37650,37650,0
20250401,181800,9129771625,37650,37650,37650,37650,0
20250401,181700,9129771625,37650,37650,37650,37650,0
20250401,181600,9129771625,37650,37650,37650,37650,0
20250401,181500,9129771625,37650,37650,37650,37650,0
20250401,181400,9129771625,37650,37650,37650,37650,0
20250401,181300,9129771625,37650,37650,37650,37650,0
20250401,181200,9129771625,37650,37650,37650,37650,0
20250401,181100,9129771625,37650,37650,37650,37650,0
20250401,181000,9129771625,37650,37650,37650,37650,0
20250401,180900,9129771625,37650,37650,37650,37650,0
20250401,180800,9129771625,37650,37650,37650,37650,0
20250401,180700,9129771625,37650,37650,37650,37650,0
20250401,180600,9129771625,37650,37650,37650,37650,0
20250401,180500,9129771625,37650,37650,37650,37650,0
20250401,180400,9129771625,37650,37650,37650,37650,0
20250401,180300,9129771625,37650,37650,37650,37650,0
20250401,180200,9129771625,37650,37650,37650,37650,0
20250401,180100,9129771625,37650,37650,37650,37650,0
20250401,180000,9129771625,37650,37650,37650,37650,0
20250401,175900,9129771625,37650,37650,37650,37650,0
20250401,175800,9129771625,37650,37650,37650,37650,0
20250401,175700,9129771625,37650,37650,37650,37650,0
20250401,175600,9129771625,37650,37650,37650,37650,0
20250401,175500,9129771625,37650,37650,37650,37650,0
20250401,175400,9129771625,37650,37650,37650,37650,10080
20250401,175300,9129771625,37650,37650,37650,37650,0
20250401,175200,9129771625,37650,37650,37650,37650,0
20250401,175100,9129771625,37650,37650,37650,37650,0
20250401,175000,9129771625,37650,37650,37650,37650,0
20250401,174900,9129771625,37650,37650,37650,37650,0
20250401,174800,9129771625,37650,37650,37650,37650,0
20250401,174700,9129771625,37650,37650,37650,37650,0
20250401,174600,9129771625,37650,37650,37650,37650,0
20250401,174500,9129771625,37650,37650,37650,37650,0
20250401,174400,9129771625,37650,37650,37650,37650,0
20250401,174300,9129771625,37650,37650,37650,37650,0
20250401,174200,9129771625,37650,37650,37650,37650,0
20250401,174100,9129771625,37650,37650,37650,37650,0
20250401,174000,9129771625,37650,37650,37650,37650,0
20250401,173900,9129771625,37650,37650,37650,37650,0
20250401,173800,9129771625,37650,37650,37650,37650,0
20250401,173700,9129771625,37650,37650,37650,37650,0
20250401,173600,9129771625,37650,37650,37650,37650,0
20250401,173500,9129771625,37650,37650,37650,37650,0
20250401,173400,9129771625,37650,37650,37650,37650,0
20250401,173300,9129771625,37650,37650,37650,37650,0
20250401,173200,9129771625,37650,37650,37650,37650,0
20250401,173100,9129771625,37650,37650,37650,37650,0
20250401,173000,9129771625,37650,37650,37650,37650,0
20250401,172900,9129771625,37650,37650,37650,37650,0
20250401,172800,9129771625,37650,37650,37650,37650,0
20250401,172700,9129771625,37650,37650,37650,37650,0
20250401,172600,9129771625,37650,37650,37650,37650,0
20250401,172500,9129771625,37650,37650,37650,37650,0
20250401,172400,9129771625,37650,37650,37650,37650,10080
20250401,172300,9129771625,37650,37650,37650,37650,0
20250401,172200,9129771625,37650,37650,37650,37650,0
20250401,172100,9129771625,37650,37650,37650,37650,0
20250401,172000,9129771625,37650,37650,37650,37650,0
20250401,171900,9129771625,37650,37650,37650,37650,0
20250401,171800,9129771625,37650,37650,37650,37650,0
20250401,171700,9129771625,37650,37650,37650,37650,0
20250401,171600,9129771625,37650,37650,37650,37650,0
20250401,171500,9129771625,37650,37650,37650,37650,0
20250401,171400,9129771625,37650,37650,37650,37650,0
20250401,171300,9129771625,37650,37650,37650,37650,0
20250401,171200,9129771625,37650,37650,37650,37650,0
20250401,171100,9129771625,37650,37650,37650,37650,0
20250401,171000,9129771625,37650,37650,37650,37650,0
20250401,170900,9129771625,37650,37650,37650,37650,0
20250401,170800,9129771625,37650,37650,37650,37650,0
20250401,170700,9129771625,37650,37650,37650,37650,0
20250401,170600,9129771625,37650,37650,37650,37650,0
20250401,170500,9129771625,37650,37650,37650,37650,0
20250401,170400,9129771625,37650,37650,37650,37650,0
20250401,170300,9129771625,37650,37650,37650,37650,0
20250401,170200,9129771625,37650,37650,37650,37650,0
20250401,170100,9129771625,37650,37650,37650,37650,0
20250401,170000,9129771625,37650,37650,37650,37650,0
20250401,165900,9129771625,37650,37650,37650,37650,0
20250401,165800,9129771625,37650,37650,37650,37650,0
20250401,165700,9129771625,37650,37650,37650,37650,0
20250401,165600,9129771625,37650,37650,37650,37650,0
20250401,165500,9129771625,37650,37650,37650,37650,0
20250401,165400,9129771625,37650,37650,37650,37650,10080
20250401,165300,9129771625,37650,37650,37650,37650,0
20250401,165200,9129771625,37650,37650,37650,37650,0
20250401,165100,9129771625,37650,37650,37650,37650,0
20250401,165000,9129771625,37650,37650,37650,37650,0
20250401,164900,9129771625,37650,37650,37650,37650,0
20250401,164800,9129771625,37650,37650,37650,37650,0
20250401,164700,9129771625,37650,37650,37650,37650,0
20250401,164600,9129771625,37650,37650,37650,37650,0
20250401,164500,9129771625,37650,37650,37650,37650,0
20250401,164400,9129771625,37650,37650,37650,37650,0
20250401,164300,9129771625,37650,37650,37650,37650,0
20250401,164200,9129771625,37650,37650,37650,37650,0
20250401,164100,9129771625,37650,37650,37650,37650,0
20250401,164000,9129771625,37650,37650,37650,37650,0
20250401,163900,9129771625,37650,37650,37650,37650,0
20250401,163800,9129771625,37650,37650,37650,37650,0
20250401,163700,9129771625,37650,37650,37650,37650,0
20250401,163600,9129771625,37650,37650,37650,37650,0
20250401,163500,9129771625,37650,37650,37650,37650,0
20250401,163400,9129771625,37650,37650,37650,37650,0
20250401,163300,9129771625,37650,37650,37650,37650,0
20250401,163200,9129771625,37650,37650,37650,37650,0
20250401,163100,9129771625,37650,37650,37650,37650,0
20250401,163000,9129771625,37650,37650,37650,37650,0
20250401,162900,9129771625,37650,37650,37650,37650,0
20250401,162800,9129771625,37650,37650,37650,37650,0
20250401,162700,9129771625,37650,37650,37650,37650,0
20250401,162600,9129771625,37650,37650,37650,37650,0
20250401,162500,9129771625,37650,37650,37650,37650,0
20250401,162400,9129771625,37650,37650,37650,37650,10080
20250401,162300,9129771625,37650,37650,37650,37650,0
20250401,162200,9129771625,37650,37650,37650,37650,0
20250401,162100,9129771625,37650,37650,37650,37650,0
20250401,162000,9129771625,37650,37650,37650,37650,0
20250401,161900,9129771625,37650,37650,37650,37650,0
20250401,161800,9129771625,37650,37650,37650,37650,0
20250401,161700,9129771625,37650,37650,37650,37650,0
20250401,161600,9129771625,37650,37650,37650,37650,0
20250401,161500,9129771625,37650,37650,37650,37650,0
20250401,161400,9129771625,37650,37650,37650,37650,0
20250401,161300,9129771625,37650,37650,37650,37650,0
20250401,161200,9129771625,37650,37650,37650,37650,0
20250401,161100,9129771625,37650,37650,37650,37650,0
20250401,161000,9129771625,37650,37650,37650,37650,0
20250401,160900,9129771625,37650,37650,37650,37650,0
20250401,160800,9129771625,37650,37650,37650,37650,0
20250401,160700,9129771625,37650,37650,37650,37650,0
20250401,160600,9129771625,37650,37650,37650,37650,0
20250401,160500,9129771625,37650,37650,37650,37650,0
20250401,160400,9129771625,37650,37650,37650,37650,0
20250401,160300,9129771625,37650,37650,37650,37650,0
20250401,160200,9129771625,37650,37650,37650,37650,0
20250401,160100,9129771625,37650,37650,37650,37650,0
20250401,160000,9129771625,37650,37650,37650,37650,0
20250401,155900,9129771625,37650,37650,37650,37650,0
20250401,155800,9129771625,37650,37650,37650,37650,0
20250401,155700,9129771625,37650,37650,37650,37650,0
20250401,155600,9129771625,37650,37650,37650,37650,0
20250401,155500,9129771625,37650,37650,37650,37650,0
20250401,155400,9129771625,37650,37650,37650,37650,10080
20250401,155300,9129771625,37650,37650,37650,37650,0
20250401,155200,9129771625,37650,37650,37650,37650,0
20250401,155100,9129771625,37650,37650,37650,37650,0
20250401,155000,9129771625,37650,37650,37650,37650,0
20250401,154900,9129771625,37650,37650,37650,37650,0
20250401,154800,9129771625,37650,37650,37650,37650,0
20250401,154700,9129771625,37650,37650,37650,37650,0
20250401,154600,9129771625,37650,37650,37650,37650,0
20250401,154500,9129771625,37650,37650,37650,37650,0
20250401,154400,9129771625,37650,37650,37650,37650,0
20250401,154300,9129771625,37650,37650,37650,37650,0
20250401,154200,9129771625,37650,37650,37650,37650,0
20250401,154100,9129771625,37650,37650,37650,37650,0
20250401,154000,9129771625,37650,37650,37650,37650,0
20250401,153900,9129771625,37650,37650,37650,37650,0
20250401,153800,9129771625,37650,37650,37650,37650,0
20250401,153700,9129771625,37650,37650,37650,37650,0
20250401,153600,9129771625,37650,37650,37650,37650,0
20250401,153500,9129771625,37650,37650,37650,37650,0
20250401,153400,9129771625,37650,37650,37650,37650,0
20250401,153300,9129771625,37650,37650,37650,37650,0
20250401,153200,9129771625,37650,37650,37650,37650,0
20250401,153100,9129771625,37650,37650,37650,37650,0
20250401,153000,9129771625,37650,37650,37650,37650,10080
20250401,152900,8750259625,37650,37650,37650,37650,0
20250401,152800,8750259625,37650,37650,37650,37650,0
20250401,152700,8750259625,37650,37650,37650,37650,0
20250401,152600,8750259625,37650,37650,37650,37650,0
20250401,152500,8750259625,37650,37650,37650,37650,0
20250401,152400,8750259625,37650,37650,37650,37650,0
20250401,152300,8750259625,37650,37650,37650,37650,0
20250401,152200,8750259625,37650,37650,37650,37650,0
20250401,152100,8750259625,37650,37650,37650,37650,0
20250401,152000,8750259625,37650,37650,37650,37650,0
20250401,151900,8750259625,37650,37600,37700,37550,2603
20250401,151800,8652306425,37600,37550,37650,37550,1507
20250401,151700,8595644425,37600,37550,37600,37550,160
20250401,151600,8589633000,37600,37550,37600,37550,1019
20250401,151500,8551318800,37550,37550,37650,37550,1710
20250401,151400,8487049100,37550,37550,37600,37550,414
20250401,151300,8471502400,37550,37550,37600,37550,457
20250401,151200,8454328800,37550,37500,37600,37500,1321
20250401,151100,8404722600,37500,37550,37550,37500,316
20250401,151000,8392861900,37500,37450,37550,37450,991
20250401,150900,8355673550,37450,37500,37550,37450,1082
20250401,150800,8315136450,37550,37500,37550,37450,777
20250401,150700,8286029250,37550,37450,37550,37450,442
20250401,150600,8269456100,37450,37450,37550,37450,461
20250401,150500,8252184450,37450,37500,37550,37450,1227
20250401,150400,8206181250,37500,37500,37550,37450,922
20250401,150300,8171635750,37450,37550,37550,37450,1894
20250401,150200,8100610950,37550,37550,37600,37500,810
20250401,150100,8070192250,37550,37600,37600,37550,297
20250401,150000,8059032250,37600,37550,37650,37550,557
20250401,145900,8038090650,37600,37600,37600,37550,287
20250401,145800,8027306850,37600,37600,37600,37550,270
20250401,145700,8017165350,37600,37600,37600,37550,131
20250401,145600,8012242050,37550,37600,37650,37550,677
20250401,145500,7986809600,37600,37600,37650,37550,871
20250401,145400,7954051800,37600,37600,37600,37550,78
20250401,145300,7951119100,37600,37550,37600,37500,2324
20250401,145200,7863762750,37550,37550,37550,37500,1210
20250401,145100,7818328350,37550,37500,37550,37500,41
20250401,145000,7816790400,37550,37500,37550,37500,112
20250401,144900,7812589500,37500,37550,37550,37500,315
20250401,144800,7800773450,37550,37550,37550,37550,177
20250401,144700,7794127100,37550,37600,37600,37550,982
20250401,144600,7757250900,37600,37600,37600,37550,1593
20250401,144500,7697387650,37600,37600,37600,37550,259
20250401,144400,7687657550,37600,37650,37650,37550,765
20250401,144300,7658885400,37650,37600,37650,37550,1809
20250401,144200,7590865275,37650,37600,37650,37600,403
20250401,144100,7575712275,37600,37600,37600,37600,342
20250401,144000,7562853075,37600,37600,37650,37600,248
20250401,143900,7553527450,37650,37600,37650,37550,1368
20250401,143800,7502092850,37600,37625,37625,37600,366
20250401,143700,7488325500,37600,37550,37650,37550,688
20250401,143600,7462459100,37600,37550,37650,37550,737
20250401,143500,7434749600,37550,37575,37600,37500,1385
20250401,143400,7382743175,37550,37600,37600,37450,4044
20250401,143300,7231015525,37550,37550,37600,37550,822
20250401,143200,7200130200,37550,37550,37600,37550,668
20250401,143100,7175034200,37600,37600,37600,37550,130
20250401,143000,7170147550,37550,37550,37600,37550,1142
20250401,142900,7127213950,37600,37600,37600,37550,534
20250401,142800,7107136150,37600,37600,37650,37550,3044
20250401,142700,6992778200,37600,37600,37600,37600,74
20250401,142600,6989995800,37650,37600,37650,37600,998
20250401,142500,6952468300,37600,37650,37700,37600,1695
20250401,142400,6888728850,37650,37700,37700,37650,1906
20250401,142300,6816954550,37700,37650,37700,37650,1660
20250401,142200,6754373250,37650,37700,37750,37650,547
20250401,142100,6733758700,37700,37750,37750,37700,1560
20250401,142000,6674915200,37750,37800,37800,37750,126
20250401,141900,6670157600,37800,37800,37800,37750,242
20250401,141800,6661021000,37800,37800,37800,37800,1257
20250401,141700,6613506400,37750,37850,37850,37750,1249
20250401,141600,6566282550,37850,37900,37900,37850,368
20250401,141500,6552353650,37850,37850,37900,37850,99
20250401,141400,6548603725,37850,37950,37950,37850,717
20250401,141300,6521429425,37900,38000,38000,37900,2166
20250401,141200,6439192725,38000,38000,38000,37950,858
20250401,141100,6406606425,38000,38000,38025,38000,1144
20250401,141000,6363133400,38025,38000,38025,38000,564
20250401,140900,6341695200,38000,38025,38025,38000,102
20250401,140800,6337817800,38000,38000,38025,38000,230
20250401,140700,6329077750,38025,38050,38050,38000,233
20250401,140600,6320218175,38050,38000,38050,38000,49
20250401,140500,6318356075,38050,38050,38050,38000,75
20250401,140400,6315503575,38050,38000,38050,38000,554
20250401,140300,6294426725,38050,38000,38050,38000,69
20250401,140200,6291803625,38050,38000,38050,38000,54
20250401,140100,6289751475,38050,38050,38050,38000,23
20250401,140000,6288877225,38050,38000,38050,38000,112
20250401,135900,6284618925,38000,38050,38050,38000,272
20250401,135800,6274282725,38000,38050,38050,38000,207
20250401,135700,6266415025,38000,38050,38050,38000,51
20250401,135600,6264476925,38050,38100,38100,38050,1083
20250401,135500,6223263775,38100,38050,38100,38050,35
20250401,135400,6221930425,38100,38150,38150,38100,728
20250401,135300,6194192425,38150,38100,38150,38100,131
20250401,135200,6189197275,38100,38100,38100,38050,2339
20250401,135100,6100082775,38100,38050,38100,38050,138
20250401,135000,6094826725,38050,38100,38100,38050,83
20250401,134900,6091666975,38050,38050,38100,38050,154
20250401,134800,6085807175,38050,38050,38100,38050,60
20250401,134700,6083523925,38050,38050,38100,38050,89
20250401,134600,6080137350,38050,38050,38100,38050,99
20250401,134500,6076370150,38100,38050,38100,38050,572
20250401,134400,6054605450,38050,38050,38050,38050,588
20250401,134300,6032232050,38050,38050,38050,38050,197
20250401,134200,6024736200,38050,38050,38050,38050,320
20250401,134100,6012560200,38050,38000,38050,38000,550
20250401,134000,5991633950,38000,38000,38050,38000,33
20250401,133900,5990379750,38050,38050,38050,38000,565
20250401,133800,5968882100,38050,38050,38050,38000,1826
20250401,133700,5899403050,38000,38000,38000,38000,421
20250401,133600,5883405050,38050,38050,38050,38050,13
20250401,133500,5882910400,38000,38000,38050,38000,1504
20250401,133400,5825693750,38000,38000,38000,38000,15
20250401,133300,5825123750,38000,38000,38000,38000,1586
20250401,133200,5764855750,38000,38000,38050,38000,31
20250401,133100,5763677250,38050,38050,38050,38000,360
20250401,133000,5749979850,38050,38050,38100,38050,476
20250401,132900,5731865300,38100,38100,38100,38050,163
20250401,132800,5725655500,38100,38150,38150,38050,811
20250401,132700,5694754650,38150,38100,38150,38100,39
20250401,132600,5693267350,38100,38150,38150,38100,35
20250401,132500,5691932250,38150,38100,38150,38100,123
20250401,132400,5687244050,38150,38150,38150,38150,0
20250401,132300,5687244050,38150,38150,38150,38100,174
20250401,132200,5680612950,38150,38150,38200,38150,89
20250401,132100,5677216200,38175,38200,38200,38150,121
20250401,132000,5672596525,38200,38200,38200,38150,120
20250401,131900,5668016975,38150,38150,38150,38100,323
20250401,131800,5655695075,38150,38150,38150,38150,239
20250401,131700,5646577225,38150,38150,38150,38150,243
20250401,131600,5637306775,38150,38100,38150,38100,609
20250401,131500,5614073925,38100,38100,38100,38100,45
20250401,131400,5612359425,38150,38150,38150,38150,9
20250401,131300,5612016075,38100,38100,38150,38100,513
20250401,131200,5592454125,38150,38100,38150,38100,609
20250401,131100,5569251025,38050,38050,38050,38050,28
20250401,131000,5568185625,38050,38050,38075,38050,358
20250401,130900,5554562475,38050,38050,38050,38000,589
20250401,130800,5532151475,38050,38050,38050,38000,1337
20250401,130700,5481281175,38050,38050,38050,38050,1
20250401,130600,5481243125,38000,38050,38050,38000,400
20250401,130500,5466023775,38050,38100,38100,38050,1409
20250401,130400,5412366175,38100,38150,38150,38100,530
20250401,130300,5392172175,38100,38100,38150,38100,1236
20250401,130200,5345034825,38100,38100,38100,38100,104
20250401,130100,5341072425,38150,38150,38150,38150,97
20250401,130000,5337371875,38200,38150,38200,38100,733
20250401,125900,5309404675,38150,38150,38200,38150,54
20250401,125800,5307344525,38150,38150,38200,38150,1472
20250401,125700,5251184925,38100,38150,38150,38100,359
20250401,125600,5237506275,38150,38200,38200,38150,1426
20250401,125500,5183049325,38250,38250,38250,38200,592
20250401,125400,5160405825,38300,38300,38300,38250,181
20250401,125300,5153474225,38300,38300,38300,38300,418
20250401,125200,5137464825,38300,38300,38300,38250,871
20250401,125100,5104108525,38300,38300,38300,38300,1
20250401,125000,5104070225,38350,38300,38350,38300,15
20250401,124900,5103495675,38350,38350,38350,38350,1339
20250401,124800,5052145025,38350,38400,38400,38350,903
20250401,124700,5017514675,38400,38350,38400,38350,152
20250401,124600,5011677925,38400,38400,38400,38350,65
20250401,124500,5009182675,38400,38400,38400,38350,531
20250401,124400,4988810575,38450,38450,38450,38400,1079
20250401,124300,4947354475,38400,38450,38450,38400,658
20250401,124200,4922054425,38450,38450,38500,38450,259
20250401,124100,4912094325,38450,38450,38450,38450,742
20250401,124000,4883564425,38450,38450,38450,38400,211
20250401,123900,4875452075,38450,38400,38450,38400,202
20250401,123800,4867685675,38450,38500,38500,38450,40
20250401,123700,4866146975,38400,38450,38450,38400,353
20250401,123600,4852582175,38450,38450,38450,38450,53
20250401,123500,4850544325,38400,38450,38450,38400,52
20250401,123400,4848545525,38400,38450,38450,38400,101
20250401,123300,4844662275,38450,38450,38450,38400,161
20250401,123200,4838472325,38400,38450,38450,38400,241
20250401,123100,4829205925,38400,38450,38450,38400,74
20250401,123000,4826361175,38450,38400,38450,38400,38
20250401,122900,4824900225,38400,38450,38500,38400,158
20250401,122800,4818824325,38400,38400,38400,38400,66
20250401,122700,4816289925,38400,38450,38450,38350,387
20250401,122600,4801428025,38450,38400,38450,38400,81
20250401,122500,4798313900,38400,38450,38450,38400,14
20250401,122400,4797776200,38450,38400,38450,38400,16
20250401,122300,4797161750,38400,38450,38500,38400,37
20250401,122200,4795739050,38450,38400,38450,38400,439
20250401,122100,4778859650,38450,38400,38450,38400,70
20250401,122000,4776168750,38450,38400,38450,38400,71
20250401,121900,4773440550,38400,38400,38400,38350,304
20250401,121800,4761767550,38400,38400,38400,38350,77
20250401,121700,4758810800,38350,38400,38400,38350,40
20250401,121600,4757275450,38400,38400,38400,38350,139
20250401,121500,4751937900,38400,38400,38400,38350,79
20250401,121400,4748904800,38400,38400,38450,38400,74
20250401,121300,4746062200,38400,38400,38400,38400,210
20250401,121200,4737998200,38500,38450,38500,38450,105
20250401,121100,4733959950,38400,38400,38450,38400,29
20250401,121000,4732845450,38400,38400,38450,38400,173
20250401,120900,4726198650,38400,38450,38500,38400,587
20250401,120800,4703640000,38450,38450,38450,38450,19
20250401,120700,4702909450,38450,38400,38500,38400,554
20250401,120600,4681606850,38400,38450,38450,38400,44
20250401,120500,4679915100,38400,38400,38450,38400,76
20250401,120400,4676995625,38400,38400,38450,38400,57
20250401,120300,4674804925,38400,38400,38400,38350,174
20250401,120200,4668124425,38350,38350,38400,38350,31
20250401,120100,4666934575,38350,38350,38350,38350,219
20250401,120000,4658535925,38400,38400,38400,38350,146
20250401,115900,4652930075,38350,38400,38400,38350,35
20250401,115800,4651586825,38350,38350,38350,38350,185
20250401,115700,4644492075,38350,38300,38350,38300,59
20250401,115600,4642229475,38350,38400,38400,38350,63
20250401,115500,4639810475,38300,38350,38400,38300,54
20250401,115400,4637739525,38350,38300,38350,38300,211
20250401,115300,4629650275,38300,38350,38350,38300,53
20250401,115200,4627617875,38350,38350,38350,38300,43
20250401,115100,4625969375,38350,38250,38350,38250,251
20250401,115000,4616355625,38300,38300,38300,38250,819
20250401,114900,4584993325,38350,38350,38350,38350,399
20250401,114800,4569691675,38350,38400,38400,38350,1203
20250401,114700,4523497275,38500,38450,38500,38450,387
20250401,114600,4508612325,38450,38500,38500,38450,89
20250401,114500,4505186375,38500,38500,38500,38450,1079
20250401,114400,4463654125,38500,38550,38550,38500,782
20250401,114300,4433546825,38550,38500,38550,38500,32
20250401,114200,4432314375,38500,38450,38550,38450,2466
20250401,114100,4337328125,38450,38450,38450,38400,161
20250401,114000,4331137875,38450,38400,38450,38400,36
20250401,113900,4329755275,38450,38450,38450,38400,1672
20250401,113800,4265466925,38450,38450,38500,38450,1077
20250401,113700,4224053175,38450,38450,38500,38450,522
20250401,113600,4203958375,38450,38450,38450,38400,248
20250401,113500,4194423275,38450,38450,38450,38450,23
20250401,113400,4193538925,38500,38450,38500,38450,495
20250401,113300,4174505175,38500,38400,38550,38400,963
20250401,113200,4137430425,38500,38500,38550,38450,1811
20250401,113100,4067774675,38500,38550,38550,38500,92
20250401,113000,4064230475,38500,38500,38500,38450,604
20250401,112900,4040976575,38450,38500,38500,38450,102
20250401,112800,4037051275,38500,38500,38500,38450,67
20250401,112700,4034473275,38500,38500,38500,38450,441
20250401,112600,4017505375,38500,38500,38550,38500,113
20250401,112500,4013154375,38500,38475,38550,38450,98
20250401,112400,4009379800,38450,38525,38525,38450,655
20250401,112300,3984171125,38500,38500,38550,38500,395
20250401,112200,3968963125,38500,38500,38500,38450,690
20250401,112100,3942399625,38500,38500,38550,38500,236
20250401,112000,3933310775,38550,38500,38550,38500,124
20250401,111900,3928534125,38500,38500,38550,38500,606
20250401,111800,3905202075,38450,38500,38500,38450,116
20250401,111700,3900736125,38500,38450,38500,38450,158
20250401,111600,3894653575,38500,38500,38500,38450,346
20250401,111500,3881344825,38450,38450,38450,38400,87
20250401,111400,3877999725,38400,38450,38450,38400,715
20250401,111300,3850523875,38400,38450,38450,38400,11
20250401,111200,3850101125,38400,38400,38450,38400,475
20250401,111100,3831860625,38350,38450,38450,38350,566
20250401,111000,3810130725,38400,38400,38400,38400,2
20250401,110900,3810053925,38450,38400,38450,38400,222
20250401,110800,3801518225,38450,38400,38450,38350,1100
20250401,110700,3759294825,38400,38400,38450,38350,525
20250401,110600,3739139525,38400,38400,38400,38375,580
20250401,110500,3716867550,38400,38400,38450,38350,538
20250401,110400,3696210600,38450,38400,38450,38400,70
20250401,110300,3693521650,38400,38350,38400,38300,747
20250401,110200,3664857850,38300,38300,38350,38250,701
20250401,110100,3638013650,38300,38400,38450,38300,1005
20250401,110000,3599435750,38350,38300,38400,38250,964
20250401,105900,3562482550,38350,38300,38350,38300,235
20250401,105800,3553481600,38300,38200,38300,38200,380
20250401,105700,3538948925,38200,38200,38200,38150,625
20250401,105600,3515075475,38250,38200,38300,38200,593
20250401,105500,3492393675,38200,38200,38250,38200,165
20250401,105400,3486089975,38200,38150,38200,38150,520
20250401,105300,3466246725,38150,38150,38150,38100,144
20250401,105200,3460759900,38100,38200,38200,38050,1053
20250401,105100,3420616650,38200,38300,38300,38200,384
20250401,105000,3405933400,38250,38400,38400,38250,572
20250401,104900,3384022150,38350,38350,38350,38350,317
20250401,104800,3371865200,38350,38350,38350,38350,80
20250401,104700,3368797200,38350,38350,38350,38350,253
20250401,104600,3359094650,38350,38400,38400,38300,384
20250401,104500,3344372050,38400,38300,38400,38300,772
20250401,104400,3314767600,38300,38200,38300,38200,1613
20250401,104300,3253061350,38200,37975,38200,37975,1432
20250401,104200,3198587700,37975,37950,37975,37950,32
20250401,104100,3197372750,37950,38000,38000,37950,8
20250401,104000,3197069100,37950,37900,37950,37900,619
20250401,103900,3173578100,37950,37950,37950,37950,95
20250401,103800,3169972850,37950,37950,37950,37900,58
20250401,103700,3167773300,37950,37950,37950,37950,157
20250401,103600,3161815150,37900,37950,37950,37900,67
20250401,103500,3159272550,37950,37950,37950,37950,27
20250401,103400,3158247900,37950,38000,38000,37950,170
20250401,103300,3151788900,38000,38000,38000,38000,82
20250401,103200,3148672900,38000,37950,38000,37950,407
20250401,103100,3133221950,38000,38000,38000,37950,294
20250401,103000,3122064150,38000,38000,38000,38000,178
20250401,102900,3115300150,38000,37950,38000,37950,646
20250401,102800,3090764800,37950,37950,37950,37950,510
20250401,102700,3071410300,37950,37900,37950,37900,312
20250401,102600,3059580000,37950,38050,38050,37950,179
20250401,102500,3052779000,38050,38100,38100,38050,38
20250401,102400,3051332950,38050,38000,38050,38000,137
20250401,102300,3046125150,38000,38100,38100,38000,340
20250401,102200,3033186000,38100,38000,38100,38000,79
20250401,102100,3030179850,38100,38150,38150,37950,1388
20250401,102000,2977367000,38150,38250,38250,38100,454
20250401,101900,2960040300,38250,38300,38300,38200,390
20250401,101800,2945124300,38300,38350,38400,38250,314
20250401,101700,2933090700,38350,38350,38400,38300,433
20250401,101600,2916480950,38400,38350,38450,38350,450
20250401,101500,2899203350,38350,38400,38400,38300,2827
20250401,101400,2790778100,38400,38350,38400,38325,807
20250401,101300,2759795575,38325,38350,38350,38300,119
20250401,101200,2755232325,38350,38200,38350,38200,1182
20250401,101100,2709979675,38200,38100,38300,38050,3040
20250401,101000,2593825175,38100,38000,38100,38000,17
20250401,100900,2593177825,38050,38000,38050,37950,690
20250401,100800,2566949225,37900,37900,37950,37850,522
20250401,100700,2547159925,37950,37950,37950,37900,306
20250401,100600,2535547275,37950,37800,37950,37800,643
20250401,100500,2511206125,37800,37750,37850,37750,546
20250401,100400,2490576275,37800,37750,37800,37750,187
20250401,100300,2483516725,37750,37650,37750,37600,654
20250401,100200,2458871375,37700,37700,37700,37700,68
20250401,100100,2456307775,37700,37700,37750,37650,531
20250401,100000,2436285125,37650,37650,37700,37600,760
20250401,095900,2407687725,37650,37650,37700,37650,179
20250401,095800,2400947325,37650,37700,37700,37650,237
20250401,095700,2392020625,37700,37750,37750,37650,646
20250401,095600,2367681075,37700,37700,37750,37700,77
20250401,095500,2364777225,37750,37650,37750,37650,274
20250401,095400,2354437625,37700,37700,37700,37650,260
20250401,095300,2344639125,37650,37750,37800,37650,164
20250401,095200,2338456625,37750,37800,37800,37750,167
20250401,095100,2332146775,37750,37850,37850,37750,270
20250401,095000,2321949975,37750,37850,37850,37750,1274
20250401,094900,2273793375,37800,37850,37850,37800,182
20250401,094800,2266909475,37800,37650,37800,37600,1945
20250401,094700,2193586525,37650,37650,37700,37550,619
20250401,094600,2170294575,37600,37650,37650,37600,392
20250401,094500,2155542625,37700,37650,37700,37650,155
20250401,094400,2149705525,37650,37625,37800,37600,2303
20250401,094300,2062943875,37625,37650,37650,37600,547
20250401,094200,2042369075,37650,37700,37700,37650,664
20250401,094100,2017367225,37700,37700,37700,37650,170
20250401,094000,2010958325,37700,37700,37800,37700,444
20250401,093900,1994213725,37700,37700,37700,37650,390
20250401,093800,1979517475,37650,37800,37800,37650,624
20250401,093700,1955980625,37850,37800,37900,37800,261
20250401,093600,1946103725,37800,37750,37800,37650,1199
20250401,093500,1900855575,37750,37600,37750,37600,1106
20250401,093400,1859183975,37600,37650,37700,37600,454
20250401,093300,1842104625,37700,37800,37800,37650,1572
20250401,093200,1782856775,37750,37900,37950,37750,1385
20250401,093100,1730478525,37900,37950,38050,37900,2188
20250401,093000,1647428725,37950,38150,38150,37950,1377
20250401,092900,1595079025,38150,38050,38150,38000,701
20250401,092800,1568414375,38100,38100,38100,38050,465
20250401,092700,1550702875,38100,38100,38100,38050,815
20250401,092600,1519681425,38100,38200,38200,38100,364
20250401,092500,1505802775,38200,38200,38250,38150,301
20250401,092400,1494310075,38200,38200,38250,38200,825
20250401,092300,1462790425,38250,38275,38300,38200,598
20250401,092200,1439925400,38250,38250,38300,38200,357
20250401,092100,1426270900,38350,38350,38400,38300,1229
20250401,092000,1379176400,38350,38500,38500,38325,510
20250401,091900,1359606050,38500,38450,38550,38400,409
20250401,091800,1343880300,38450,38400,38600,38300,2348
20250401,091700,1253616475,38450,38400,38450,38400,122
20250401,091600,1248931625,38400,38450,38600,38350,1997
20250401,091500,1172161175,38450,38400,38500,38350,557
20250401,091400,1150775625,38450,38450,38550,38400,748
20250401,091300,1121998425,38450,38550,38550,38450,986
20250401,091200,1084055125,38550,38600,38600,38500,1166
20250401,091100,1039064325,38600,38600,38600,38550,756
20250401,091000,1009895725,38550,38350,38600,38350,2877
20250401,090900,899161375,38400,38400,38450,38300,1091
20250401,090800,857289125,38350,38350,38400,38250,1106
20250401,090700,814868025,38300,38200,38350,38200,1005
20250401,090600,776382675,38300,38000,38300,38000,1489
20250401,090500,719602575,38050,37950,38050,37900,1930
20250401,090400,646362750,37950,38050,38050,37900,1292
20250401,090300,597325650,38050,38150,38150,38050,1412
20250401,090200,543536950,38150,38200,38350,38000,3439
20250401,090100,412545800,38250,38450,38450,38200,3159
20250401,090000,291514350,38400,38450,38650,38350,7579
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 9129771625 37650 37650 37650 37650 10080
3 20250401 185300 9129771625 37650 37650 37650 37650 0
4 20250401 185200 9129771625 37650 37650 37650 37650 0
5 20250401 185100 9129771625 37650 37650 37650 37650 0
6 20250401 185000 9129771625 37650 37650 37650 37650 0
7 20250401 184900 9129771625 37650 37650 37650 37650 0
8 20250401 184800 9129771625 37650 37650 37650 37650 0
9 20250401 184700 9129771625 37650 37650 37650 37650 0
10 20250401 184600 9129771625 37650 37650 37650 37650 0
11 20250401 184500 9129771625 37650 37650 37650 37650 0
12 20250401 184400 9129771625 37650 37650 37650 37650 0
13 20250401 184300 9129771625 37650 37650 37650 37650 0
14 20250401 184200 9129771625 37650 37650 37650 37650 0
15 20250401 184100 9129771625 37650 37650 37650 37650 0
16 20250401 184000 9129771625 37650 37650 37650 37650 0
17 20250401 183900 9129771625 37650 37650 37650 37650 0
18 20250401 183800 9129771625 37650 37650 37650 37650 0
19 20250401 183700 9129771625 37650 37650 37650 37650 0
20 20250401 183600 9129771625 37650 37650 37650 37650 0
21 20250401 183500 9129771625 37650 37650 37650 37650 0
22 20250401 183400 9129771625 37650 37650 37650 37650 0
23 20250401 183300 9129771625 37650 37650 37650 37650 0
24 20250401 183200 9129771625 37650 37650 37650 37650 0
25 20250401 183100 9129771625 37650 37650 37650 37650 0
26 20250401 183000 9129771625 37650 37650 37650 37650 0
27 20250401 182900 9129771625 37650 37650 37650 37650 0
28 20250401 182800 9129771625 37650 37650 37650 37650 0
29 20250401 182700 9129771625 37650 37650 37650 37650 0
30 20250401 182600 9129771625 37650 37650 37650 37650 0
31 20250401 182500 9129771625 37650 37650 37650 37650 0
32 20250401 182400 9129771625 37650 37650 37650 37650 10080
33 20250401 182300 9129771625 37650 37650 37650 37650 0
34 20250401 182200 9129771625 37650 37650 37650 37650 0
35 20250401 182100 9129771625 37650 37650 37650 37650 0
36 20250401 182000 9129771625 37650 37650 37650 37650 0
37 20250401 181900 9129771625 37650 37650 37650 37650 0
38 20250401 181800 9129771625 37650 37650 37650 37650 0
39 20250401 181700 9129771625 37650 37650 37650 37650 0
40 20250401 181600 9129771625 37650 37650 37650 37650 0
41 20250401 181500 9129771625 37650 37650 37650 37650 0
42 20250401 181400 9129771625 37650 37650 37650 37650 0
43 20250401 181300 9129771625 37650 37650 37650 37650 0
44 20250401 181200 9129771625 37650 37650 37650 37650 0
45 20250401 181100 9129771625 37650 37650 37650 37650 0
46 20250401 181000 9129771625 37650 37650 37650 37650 0
47 20250401 180900 9129771625 37650 37650 37650 37650 0
48 20250401 180800 9129771625 37650 37650 37650 37650 0
49 20250401 180700 9129771625 37650 37650 37650 37650 0
50 20250401 180600 9129771625 37650 37650 37650 37650 0
51 20250401 180500 9129771625 37650 37650 37650 37650 0
52 20250401 180400 9129771625 37650 37650 37650 37650 0
53 20250401 180300 9129771625 37650 37650 37650 37650 0
54 20250401 180200 9129771625 37650 37650 37650 37650 0
55 20250401 180100 9129771625 37650 37650 37650 37650 0
56 20250401 180000 9129771625 37650 37650 37650 37650 0
57 20250401 175900 9129771625 37650 37650 37650 37650 0
58 20250401 175800 9129771625 37650 37650 37650 37650 0
59 20250401 175700 9129771625 37650 37650 37650 37650 0
60 20250401 175600 9129771625 37650 37650 37650 37650 0
61 20250401 175500 9129771625 37650 37650 37650 37650 0
62 20250401 175400 9129771625 37650 37650 37650 37650 10080
63 20250401 175300 9129771625 37650 37650 37650 37650 0
64 20250401 175200 9129771625 37650 37650 37650 37650 0
65 20250401 175100 9129771625 37650 37650 37650 37650 0
66 20250401 175000 9129771625 37650 37650 37650 37650 0
67 20250401 174900 9129771625 37650 37650 37650 37650 0
68 20250401 174800 9129771625 37650 37650 37650 37650 0
69 20250401 174700 9129771625 37650 37650 37650 37650 0
70 20250401 174600 9129771625 37650 37650 37650 37650 0
71 20250401 174500 9129771625 37650 37650 37650 37650 0
72 20250401 174400 9129771625 37650 37650 37650 37650 0
73 20250401 174300 9129771625 37650 37650 37650 37650 0
74 20250401 174200 9129771625 37650 37650 37650 37650 0
75 20250401 174100 9129771625 37650 37650 37650 37650 0
76 20250401 174000 9129771625 37650 37650 37650 37650 0
77 20250401 173900 9129771625 37650 37650 37650 37650 0
78 20250401 173800 9129771625 37650 37650 37650 37650 0
79 20250401 173700 9129771625 37650 37650 37650 37650 0
80 20250401 173600 9129771625 37650 37650 37650 37650 0
81 20250401 173500 9129771625 37650 37650 37650 37650 0
82 20250401 173400 9129771625 37650 37650 37650 37650 0
83 20250401 173300 9129771625 37650 37650 37650 37650 0
84 20250401 173200 9129771625 37650 37650 37650 37650 0
85 20250401 173100 9129771625 37650 37650 37650 37650 0
86 20250401 173000 9129771625 37650 37650 37650 37650 0
87 20250401 172900 9129771625 37650 37650 37650 37650 0
88 20250401 172800 9129771625 37650 37650 37650 37650 0
89 20250401 172700 9129771625 37650 37650 37650 37650 0
90 20250401 172600 9129771625 37650 37650 37650 37650 0
91 20250401 172500 9129771625 37650 37650 37650 37650 0
92 20250401 172400 9129771625 37650 37650 37650 37650 10080
93 20250401 172300 9129771625 37650 37650 37650 37650 0
94 20250401 172200 9129771625 37650 37650 37650 37650 0
95 20250401 172100 9129771625 37650 37650 37650 37650 0
96 20250401 172000 9129771625 37650 37650 37650 37650 0
97 20250401 171900 9129771625 37650 37650 37650 37650 0
98 20250401 171800 9129771625 37650 37650 37650 37650 0
99 20250401 171700 9129771625 37650 37650 37650 37650 0
100 20250401 171600 9129771625 37650 37650 37650 37650 0
101 20250401 171500 9129771625 37650 37650 37650 37650 0
102 20250401 171400 9129771625 37650 37650 37650 37650 0
103 20250401 171300 9129771625 37650 37650 37650 37650 0
104 20250401 171200 9129771625 37650 37650 37650 37650 0
105 20250401 171100 9129771625 37650 37650 37650 37650 0
106 20250401 171000 9129771625 37650 37650 37650 37650 0
107 20250401 170900 9129771625 37650 37650 37650 37650 0
108 20250401 170800 9129771625 37650 37650 37650 37650 0
109 20250401 170700 9129771625 37650 37650 37650 37650 0
110 20250401 170600 9129771625 37650 37650 37650 37650 0
111 20250401 170500 9129771625 37650 37650 37650 37650 0
112 20250401 170400 9129771625 37650 37650 37650 37650 0
113 20250401 170300 9129771625 37650 37650 37650 37650 0
114 20250401 170200 9129771625 37650 37650 37650 37650 0
115 20250401 170100 9129771625 37650 37650 37650 37650 0
116 20250401 170000 9129771625 37650 37650 37650 37650 0
117 20250401 165900 9129771625 37650 37650 37650 37650 0
118 20250401 165800 9129771625 37650 37650 37650 37650 0
119 20250401 165700 9129771625 37650 37650 37650 37650 0
120 20250401 165600 9129771625 37650 37650 37650 37650 0
121 20250401 165500 9129771625 37650 37650 37650 37650 0
122 20250401 165400 9129771625 37650 37650 37650 37650 10080
123 20250401 165300 9129771625 37650 37650 37650 37650 0
124 20250401 165200 9129771625 37650 37650 37650 37650 0
125 20250401 165100 9129771625 37650 37650 37650 37650 0
126 20250401 165000 9129771625 37650 37650 37650 37650 0
127 20250401 164900 9129771625 37650 37650 37650 37650 0
128 20250401 164800 9129771625 37650 37650 37650 37650 0
129 20250401 164700 9129771625 37650 37650 37650 37650 0
130 20250401 164600 9129771625 37650 37650 37650 37650 0
131 20250401 164500 9129771625 37650 37650 37650 37650 0
132 20250401 164400 9129771625 37650 37650 37650 37650 0
133 20250401 164300 9129771625 37650 37650 37650 37650 0
134 20250401 164200 9129771625 37650 37650 37650 37650 0
135 20250401 164100 9129771625 37650 37650 37650 37650 0
136 20250401 164000 9129771625 37650 37650 37650 37650 0
137 20250401 163900 9129771625 37650 37650 37650 37650 0
138 20250401 163800 9129771625 37650 37650 37650 37650 0
139 20250401 163700 9129771625 37650 37650 37650 37650 0
140 20250401 163600 9129771625 37650 37650 37650 37650 0
141 20250401 163500 9129771625 37650 37650 37650 37650 0
142 20250401 163400 9129771625 37650 37650 37650 37650 0
143 20250401 163300 9129771625 37650 37650 37650 37650 0
144 20250401 163200 9129771625 37650 37650 37650 37650 0
145 20250401 163100 9129771625 37650 37650 37650 37650 0
146 20250401 163000 9129771625 37650 37650 37650 37650 0
147 20250401 162900 9129771625 37650 37650 37650 37650 0
148 20250401 162800 9129771625 37650 37650 37650 37650 0
149 20250401 162700 9129771625 37650 37650 37650 37650 0
150 20250401 162600 9129771625 37650 37650 37650 37650 0
151 20250401 162500 9129771625 37650 37650 37650 37650 0
152 20250401 162400 9129771625 37650 37650 37650 37650 10080
153 20250401 162300 9129771625 37650 37650 37650 37650 0
154 20250401 162200 9129771625 37650 37650 37650 37650 0
155 20250401 162100 9129771625 37650 37650 37650 37650 0
156 20250401 162000 9129771625 37650 37650 37650 37650 0
157 20250401 161900 9129771625 37650 37650 37650 37650 0
158 20250401 161800 9129771625 37650 37650 37650 37650 0
159 20250401 161700 9129771625 37650 37650 37650 37650 0
160 20250401 161600 9129771625 37650 37650 37650 37650 0
161 20250401 161500 9129771625 37650 37650 37650 37650 0
162 20250401 161400 9129771625 37650 37650 37650 37650 0
163 20250401 161300 9129771625 37650 37650 37650 37650 0
164 20250401 161200 9129771625 37650 37650 37650 37650 0
165 20250401 161100 9129771625 37650 37650 37650 37650 0
166 20250401 161000 9129771625 37650 37650 37650 37650 0
167 20250401 160900 9129771625 37650 37650 37650 37650 0
168 20250401 160800 9129771625 37650 37650 37650 37650 0
169 20250401 160700 9129771625 37650 37650 37650 37650 0
170 20250401 160600 9129771625 37650 37650 37650 37650 0
171 20250401 160500 9129771625 37650 37650 37650 37650 0
172 20250401 160400 9129771625 37650 37650 37650 37650 0
173 20250401 160300 9129771625 37650 37650 37650 37650 0
174 20250401 160200 9129771625 37650 37650 37650 37650 0
175 20250401 160100 9129771625 37650 37650 37650 37650 0
176 20250401 160000 9129771625 37650 37650 37650 37650 0
177 20250401 155900 9129771625 37650 37650 37650 37650 0
178 20250401 155800 9129771625 37650 37650 37650 37650 0
179 20250401 155700 9129771625 37650 37650 37650 37650 0
180 20250401 155600 9129771625 37650 37650 37650 37650 0
181 20250401 155500 9129771625 37650 37650 37650 37650 0
182 20250401 155400 9129771625 37650 37650 37650 37650 10080
183 20250401 155300 9129771625 37650 37650 37650 37650 0
184 20250401 155200 9129771625 37650 37650 37650 37650 0
185 20250401 155100 9129771625 37650 37650 37650 37650 0
186 20250401 155000 9129771625 37650 37650 37650 37650 0
187 20250401 154900 9129771625 37650 37650 37650 37650 0
188 20250401 154800 9129771625 37650 37650 37650 37650 0
189 20250401 154700 9129771625 37650 37650 37650 37650 0
190 20250401 154600 9129771625 37650 37650 37650 37650 0
191 20250401 154500 9129771625 37650 37650 37650 37650 0
192 20250401 154400 9129771625 37650 37650 37650 37650 0
193 20250401 154300 9129771625 37650 37650 37650 37650 0
194 20250401 154200 9129771625 37650 37650 37650 37650 0
195 20250401 154100 9129771625 37650 37650 37650 37650 0
196 20250401 154000 9129771625 37650 37650 37650 37650 0
197 20250401 153900 9129771625 37650 37650 37650 37650 0
198 20250401 153800 9129771625 37650 37650 37650 37650 0
199 20250401 153700 9129771625 37650 37650 37650 37650 0
200 20250401 153600 9129771625 37650 37650 37650 37650 0
201 20250401 153500 9129771625 37650 37650 37650 37650 0
202 20250401 153400 9129771625 37650 37650 37650 37650 0
203 20250401 153300 9129771625 37650 37650 37650 37650 0
204 20250401 153200 9129771625 37650 37650 37650 37650 0
205 20250401 153100 9129771625 37650 37650 37650 37650 0
206 20250401 153000 9129771625 37650 37650 37650 37650 10080
207 20250401 152900 8750259625 37650 37650 37650 37650 0
208 20250401 152800 8750259625 37650 37650 37650 37650 0
209 20250401 152700 8750259625 37650 37650 37650 37650 0
210 20250401 152600 8750259625 37650 37650 37650 37650 0
211 20250401 152500 8750259625 37650 37650 37650 37650 0
212 20250401 152400 8750259625 37650 37650 37650 37650 0
213 20250401 152300 8750259625 37650 37650 37650 37650 0
214 20250401 152200 8750259625 37650 37650 37650 37650 0
215 20250401 152100 8750259625 37650 37650 37650 37650 0
216 20250401 152000 8750259625 37650 37650 37650 37650 0
217 20250401 151900 8750259625 37650 37600 37700 37550 2603
218 20250401 151800 8652306425 37600 37550 37650 37550 1507
219 20250401 151700 8595644425 37600 37550 37600 37550 160
220 20250401 151600 8589633000 37600 37550 37600 37550 1019
221 20250401 151500 8551318800 37550 37550 37650 37550 1710
222 20250401 151400 8487049100 37550 37550 37600 37550 414
223 20250401 151300 8471502400 37550 37550 37600 37550 457
224 20250401 151200 8454328800 37550 37500 37600 37500 1321
225 20250401 151100 8404722600 37500 37550 37550 37500 316
226 20250401 151000 8392861900 37500 37450 37550 37450 991
227 20250401 150900 8355673550 37450 37500 37550 37450 1082
228 20250401 150800 8315136450 37550 37500 37550 37450 777
229 20250401 150700 8286029250 37550 37450 37550 37450 442
230 20250401 150600 8269456100 37450 37450 37550 37450 461
231 20250401 150500 8252184450 37450 37500 37550 37450 1227
232 20250401 150400 8206181250 37500 37500 37550 37450 922
233 20250401 150300 8171635750 37450 37550 37550 37450 1894
234 20250401 150200 8100610950 37550 37550 37600 37500 810
235 20250401 150100 8070192250 37550 37600 37600 37550 297
236 20250401 150000 8059032250 37600 37550 37650 37550 557
237 20250401 145900 8038090650 37600 37600 37600 37550 287
238 20250401 145800 8027306850 37600 37600 37600 37550 270
239 20250401 145700 8017165350 37600 37600 37600 37550 131
240 20250401 145600 8012242050 37550 37600 37650 37550 677
241 20250401 145500 7986809600 37600 37600 37650 37550 871
242 20250401 145400 7954051800 37600 37600 37600 37550 78
243 20250401 145300 7951119100 37600 37550 37600 37500 2324
244 20250401 145200 7863762750 37550 37550 37550 37500 1210
245 20250401 145100 7818328350 37550 37500 37550 37500 41
246 20250401 145000 7816790400 37550 37500 37550 37500 112
247 20250401 144900 7812589500 37500 37550 37550 37500 315
248 20250401 144800 7800773450 37550 37550 37550 37550 177
249 20250401 144700 7794127100 37550 37600 37600 37550 982
250 20250401 144600 7757250900 37600 37600 37600 37550 1593
251 20250401 144500 7697387650 37600 37600 37600 37550 259
252 20250401 144400 7687657550 37600 37650 37650 37550 765
253 20250401 144300 7658885400 37650 37600 37650 37550 1809
254 20250401 144200 7590865275 37650 37600 37650 37600 403
255 20250401 144100 7575712275 37600 37600 37600 37600 342
256 20250401 144000 7562853075 37600 37600 37650 37600 248
257 20250401 143900 7553527450 37650 37600 37650 37550 1368
258 20250401 143800 7502092850 37600 37625 37625 37600 366
259 20250401 143700 7488325500 37600 37550 37650 37550 688
260 20250401 143600 7462459100 37600 37550 37650 37550 737
261 20250401 143500 7434749600 37550 37575 37600 37500 1385
262 20250401 143400 7382743175 37550 37600 37600 37450 4044
263 20250401 143300 7231015525 37550 37550 37600 37550 822
264 20250401 143200 7200130200 37550 37550 37600 37550 668
265 20250401 143100 7175034200 37600 37600 37600 37550 130
266 20250401 143000 7170147550 37550 37550 37600 37550 1142
267 20250401 142900 7127213950 37600 37600 37600 37550 534
268 20250401 142800 7107136150 37600 37600 37650 37550 3044
269 20250401 142700 6992778200 37600 37600 37600 37600 74
270 20250401 142600 6989995800 37650 37600 37650 37600 998
271 20250401 142500 6952468300 37600 37650 37700 37600 1695
272 20250401 142400 6888728850 37650 37700 37700 37650 1906
273 20250401 142300 6816954550 37700 37650 37700 37650 1660
274 20250401 142200 6754373250 37650 37700 37750 37650 547
275 20250401 142100 6733758700 37700 37750 37750 37700 1560
276 20250401 142000 6674915200 37750 37800 37800 37750 126
277 20250401 141900 6670157600 37800 37800 37800 37750 242
278 20250401 141800 6661021000 37800 37800 37800 37800 1257
279 20250401 141700 6613506400 37750 37850 37850 37750 1249
280 20250401 141600 6566282550 37850 37900 37900 37850 368
281 20250401 141500 6552353650 37850 37850 37900 37850 99
282 20250401 141400 6548603725 37850 37950 37950 37850 717
283 20250401 141300 6521429425 37900 38000 38000 37900 2166
284 20250401 141200 6439192725 38000 38000 38000 37950 858
285 20250401 141100 6406606425 38000 38000 38025 38000 1144
286 20250401 141000 6363133400 38025 38000 38025 38000 564
287 20250401 140900 6341695200 38000 38025 38025 38000 102
288 20250401 140800 6337817800 38000 38000 38025 38000 230
289 20250401 140700 6329077750 38025 38050 38050 38000 233
290 20250401 140600 6320218175 38050 38000 38050 38000 49
291 20250401 140500 6318356075 38050 38050 38050 38000 75
292 20250401 140400 6315503575 38050 38000 38050 38000 554
293 20250401 140300 6294426725 38050 38000 38050 38000 69
294 20250401 140200 6291803625 38050 38000 38050 38000 54
295 20250401 140100 6289751475 38050 38050 38050 38000 23
296 20250401 140000 6288877225 38050 38000 38050 38000 112
297 20250401 135900 6284618925 38000 38050 38050 38000 272
298 20250401 135800 6274282725 38000 38050 38050 38000 207
299 20250401 135700 6266415025 38000 38050 38050 38000 51
300 20250401 135600 6264476925 38050 38100 38100 38050 1083
301 20250401 135500 6223263775 38100 38050 38100 38050 35
302 20250401 135400 6221930425 38100 38150 38150 38100 728
303 20250401 135300 6194192425 38150 38100 38150 38100 131
304 20250401 135200 6189197275 38100 38100 38100 38050 2339
305 20250401 135100 6100082775 38100 38050 38100 38050 138
306 20250401 135000 6094826725 38050 38100 38100 38050 83
307 20250401 134900 6091666975 38050 38050 38100 38050 154
308 20250401 134800 6085807175 38050 38050 38100 38050 60
309 20250401 134700 6083523925 38050 38050 38100 38050 89
310 20250401 134600 6080137350 38050 38050 38100 38050 99
311 20250401 134500 6076370150 38100 38050 38100 38050 572
312 20250401 134400 6054605450 38050 38050 38050 38050 588
313 20250401 134300 6032232050 38050 38050 38050 38050 197
314 20250401 134200 6024736200 38050 38050 38050 38050 320
315 20250401 134100 6012560200 38050 38000 38050 38000 550
316 20250401 134000 5991633950 38000 38000 38050 38000 33
317 20250401 133900 5990379750 38050 38050 38050 38000 565
318 20250401 133800 5968882100 38050 38050 38050 38000 1826
319 20250401 133700 5899403050 38000 38000 38000 38000 421
320 20250401 133600 5883405050 38050 38050 38050 38050 13
321 20250401 133500 5882910400 38000 38000 38050 38000 1504
322 20250401 133400 5825693750 38000 38000 38000 38000 15
323 20250401 133300 5825123750 38000 38000 38000 38000 1586
324 20250401 133200 5764855750 38000 38000 38050 38000 31
325 20250401 133100 5763677250 38050 38050 38050 38000 360
326 20250401 133000 5749979850 38050 38050 38100 38050 476
327 20250401 132900 5731865300 38100 38100 38100 38050 163
328 20250401 132800 5725655500 38100 38150 38150 38050 811
329 20250401 132700 5694754650 38150 38100 38150 38100 39
330 20250401 132600 5693267350 38100 38150 38150 38100 35
331 20250401 132500 5691932250 38150 38100 38150 38100 123
332 20250401 132400 5687244050 38150 38150 38150 38150 0
333 20250401 132300 5687244050 38150 38150 38150 38100 174
334 20250401 132200 5680612950 38150 38150 38200 38150 89
335 20250401 132100 5677216200 38175 38200 38200 38150 121
336 20250401 132000 5672596525 38200 38200 38200 38150 120
337 20250401 131900 5668016975 38150 38150 38150 38100 323
338 20250401 131800 5655695075 38150 38150 38150 38150 239
339 20250401 131700 5646577225 38150 38150 38150 38150 243
340 20250401 131600 5637306775 38150 38100 38150 38100 609
341 20250401 131500 5614073925 38100 38100 38100 38100 45
342 20250401 131400 5612359425 38150 38150 38150 38150 9
343 20250401 131300 5612016075 38100 38100 38150 38100 513
344 20250401 131200 5592454125 38150 38100 38150 38100 609
345 20250401 131100 5569251025 38050 38050 38050 38050 28
346 20250401 131000 5568185625 38050 38050 38075 38050 358
347 20250401 130900 5554562475 38050 38050 38050 38000 589
348 20250401 130800 5532151475 38050 38050 38050 38000 1337
349 20250401 130700 5481281175 38050 38050 38050 38050 1
350 20250401 130600 5481243125 38000 38050 38050 38000 400
351 20250401 130500 5466023775 38050 38100 38100 38050 1409
352 20250401 130400 5412366175 38100 38150 38150 38100 530
353 20250401 130300 5392172175 38100 38100 38150 38100 1236
354 20250401 130200 5345034825 38100 38100 38100 38100 104
355 20250401 130100 5341072425 38150 38150 38150 38150 97
356 20250401 130000 5337371875 38200 38150 38200 38100 733
357 20250401 125900 5309404675 38150 38150 38200 38150 54
358 20250401 125800 5307344525 38150 38150 38200 38150 1472
359 20250401 125700 5251184925 38100 38150 38150 38100 359
360 20250401 125600 5237506275 38150 38200 38200 38150 1426
361 20250401 125500 5183049325 38250 38250 38250 38200 592
362 20250401 125400 5160405825 38300 38300 38300 38250 181
363 20250401 125300 5153474225 38300 38300 38300 38300 418
364 20250401 125200 5137464825 38300 38300 38300 38250 871
365 20250401 125100 5104108525 38300 38300 38300 38300 1
366 20250401 125000 5104070225 38350 38300 38350 38300 15
367 20250401 124900 5103495675 38350 38350 38350 38350 1339
368 20250401 124800 5052145025 38350 38400 38400 38350 903
369 20250401 124700 5017514675 38400 38350 38400 38350 152
370 20250401 124600 5011677925 38400 38400 38400 38350 65
371 20250401 124500 5009182675 38400 38400 38400 38350 531
372 20250401 124400 4988810575 38450 38450 38450 38400 1079
373 20250401 124300 4947354475 38400 38450 38450 38400 658
374 20250401 124200 4922054425 38450 38450 38500 38450 259
375 20250401 124100 4912094325 38450 38450 38450 38450 742
376 20250401 124000 4883564425 38450 38450 38450 38400 211
377 20250401 123900 4875452075 38450 38400 38450 38400 202
378 20250401 123800 4867685675 38450 38500 38500 38450 40
379 20250401 123700 4866146975 38400 38450 38450 38400 353
380 20250401 123600 4852582175 38450 38450 38450 38450 53
381 20250401 123500 4850544325 38400 38450 38450 38400 52
382 20250401 123400 4848545525 38400 38450 38450 38400 101
383 20250401 123300 4844662275 38450 38450 38450 38400 161
384 20250401 123200 4838472325 38400 38450 38450 38400 241
385 20250401 123100 4829205925 38400 38450 38450 38400 74
386 20250401 123000 4826361175 38450 38400 38450 38400 38
387 20250401 122900 4824900225 38400 38450 38500 38400 158
388 20250401 122800 4818824325 38400 38400 38400 38400 66
389 20250401 122700 4816289925 38400 38450 38450 38350 387
390 20250401 122600 4801428025 38450 38400 38450 38400 81
391 20250401 122500 4798313900 38400 38450 38450 38400 14
392 20250401 122400 4797776200 38450 38400 38450 38400 16
393 20250401 122300 4797161750 38400 38450 38500 38400 37
394 20250401 122200 4795739050 38450 38400 38450 38400 439
395 20250401 122100 4778859650 38450 38400 38450 38400 70
396 20250401 122000 4776168750 38450 38400 38450 38400 71
397 20250401 121900 4773440550 38400 38400 38400 38350 304
398 20250401 121800 4761767550 38400 38400 38400 38350 77
399 20250401 121700 4758810800 38350 38400 38400 38350 40
400 20250401 121600 4757275450 38400 38400 38400 38350 139
401 20250401 121500 4751937900 38400 38400 38400 38350 79
402 20250401 121400 4748904800 38400 38400 38450 38400 74
403 20250401 121300 4746062200 38400 38400 38400 38400 210
404 20250401 121200 4737998200 38500 38450 38500 38450 105
405 20250401 121100 4733959950 38400 38400 38450 38400 29
406 20250401 121000 4732845450 38400 38400 38450 38400 173
407 20250401 120900 4726198650 38400 38450 38500 38400 587
408 20250401 120800 4703640000 38450 38450 38450 38450 19
409 20250401 120700 4702909450 38450 38400 38500 38400 554
410 20250401 120600 4681606850 38400 38450 38450 38400 44
411 20250401 120500 4679915100 38400 38400 38450 38400 76
412 20250401 120400 4676995625 38400 38400 38450 38400 57
413 20250401 120300 4674804925 38400 38400 38400 38350 174
414 20250401 120200 4668124425 38350 38350 38400 38350 31
415 20250401 120100 4666934575 38350 38350 38350 38350 219
416 20250401 120000 4658535925 38400 38400 38400 38350 146
417 20250401 115900 4652930075 38350 38400 38400 38350 35
418 20250401 115800 4651586825 38350 38350 38350 38350 185
419 20250401 115700 4644492075 38350 38300 38350 38300 59
420 20250401 115600 4642229475 38350 38400 38400 38350 63
421 20250401 115500 4639810475 38300 38350 38400 38300 54
422 20250401 115400 4637739525 38350 38300 38350 38300 211
423 20250401 115300 4629650275 38300 38350 38350 38300 53
424 20250401 115200 4627617875 38350 38350 38350 38300 43
425 20250401 115100 4625969375 38350 38250 38350 38250 251
426 20250401 115000 4616355625 38300 38300 38300 38250 819
427 20250401 114900 4584993325 38350 38350 38350 38350 399
428 20250401 114800 4569691675 38350 38400 38400 38350 1203
429 20250401 114700 4523497275 38500 38450 38500 38450 387
430 20250401 114600 4508612325 38450 38500 38500 38450 89
431 20250401 114500 4505186375 38500 38500 38500 38450 1079
432 20250401 114400 4463654125 38500 38550 38550 38500 782
433 20250401 114300 4433546825 38550 38500 38550 38500 32
434 20250401 114200 4432314375 38500 38450 38550 38450 2466
435 20250401 114100 4337328125 38450 38450 38450 38400 161
436 20250401 114000 4331137875 38450 38400 38450 38400 36
437 20250401 113900 4329755275 38450 38450 38450 38400 1672
438 20250401 113800 4265466925 38450 38450 38500 38450 1077
439 20250401 113700 4224053175 38450 38450 38500 38450 522
440 20250401 113600 4203958375 38450 38450 38450 38400 248
441 20250401 113500 4194423275 38450 38450 38450 38450 23
442 20250401 113400 4193538925 38500 38450 38500 38450 495
443 20250401 113300 4174505175 38500 38400 38550 38400 963
444 20250401 113200 4137430425 38500 38500 38550 38450 1811
445 20250401 113100 4067774675 38500 38550 38550 38500 92
446 20250401 113000 4064230475 38500 38500 38500 38450 604
447 20250401 112900 4040976575 38450 38500 38500 38450 102
448 20250401 112800 4037051275 38500 38500 38500 38450 67
449 20250401 112700 4034473275 38500 38500 38500 38450 441
450 20250401 112600 4017505375 38500 38500 38550 38500 113
451 20250401 112500 4013154375 38500 38475 38550 38450 98
452 20250401 112400 4009379800 38450 38525 38525 38450 655
453 20250401 112300 3984171125 38500 38500 38550 38500 395
454 20250401 112200 3968963125 38500 38500 38500 38450 690
455 20250401 112100 3942399625 38500 38500 38550 38500 236
456 20250401 112000 3933310775 38550 38500 38550 38500 124
457 20250401 111900 3928534125 38500 38500 38550 38500 606
458 20250401 111800 3905202075 38450 38500 38500 38450 116
459 20250401 111700 3900736125 38500 38450 38500 38450 158
460 20250401 111600 3894653575 38500 38500 38500 38450 346
461 20250401 111500 3881344825 38450 38450 38450 38400 87
462 20250401 111400 3877999725 38400 38450 38450 38400 715
463 20250401 111300 3850523875 38400 38450 38450 38400 11
464 20250401 111200 3850101125 38400 38400 38450 38400 475
465 20250401 111100 3831860625 38350 38450 38450 38350 566
466 20250401 111000 3810130725 38400 38400 38400 38400 2
467 20250401 110900 3810053925 38450 38400 38450 38400 222
468 20250401 110800 3801518225 38450 38400 38450 38350 1100
469 20250401 110700 3759294825 38400 38400 38450 38350 525
470 20250401 110600 3739139525 38400 38400 38400 38375 580
471 20250401 110500 3716867550 38400 38400 38450 38350 538
472 20250401 110400 3696210600 38450 38400 38450 38400 70
473 20250401 110300 3693521650 38400 38350 38400 38300 747
474 20250401 110200 3664857850 38300 38300 38350 38250 701
475 20250401 110100 3638013650 38300 38400 38450 38300 1005
476 20250401 110000 3599435750 38350 38300 38400 38250 964
477 20250401 105900 3562482550 38350 38300 38350 38300 235
478 20250401 105800 3553481600 38300 38200 38300 38200 380
479 20250401 105700 3538948925 38200 38200 38200 38150 625
480 20250401 105600 3515075475 38250 38200 38300 38200 593
481 20250401 105500 3492393675 38200 38200 38250 38200 165
482 20250401 105400 3486089975 38200 38150 38200 38150 520
483 20250401 105300 3466246725 38150 38150 38150 38100 144
484 20250401 105200 3460759900 38100 38200 38200 38050 1053
485 20250401 105100 3420616650 38200 38300 38300 38200 384
486 20250401 105000 3405933400 38250 38400 38400 38250 572
487 20250401 104900 3384022150 38350 38350 38350 38350 317
488 20250401 104800 3371865200 38350 38350 38350 38350 80
489 20250401 104700 3368797200 38350 38350 38350 38350 253
490 20250401 104600 3359094650 38350 38400 38400 38300 384
491 20250401 104500 3344372050 38400 38300 38400 38300 772
492 20250401 104400 3314767600 38300 38200 38300 38200 1613
493 20250401 104300 3253061350 38200 37975 38200 37975 1432
494 20250401 104200 3198587700 37975 37950 37975 37950 32
495 20250401 104100 3197372750 37950 38000 38000 37950 8
496 20250401 104000 3197069100 37950 37900 37950 37900 619
497 20250401 103900 3173578100 37950 37950 37950 37950 95
498 20250401 103800 3169972850 37950 37950 37950 37900 58
499 20250401 103700 3167773300 37950 37950 37950 37950 157
500 20250401 103600 3161815150 37900 37950 37950 37900 67
501 20250401 103500 3159272550 37950 37950 37950 37950 27
502 20250401 103400 3158247900 37950 38000 38000 37950 170
503 20250401 103300 3151788900 38000 38000 38000 38000 82
504 20250401 103200 3148672900 38000 37950 38000 37950 407
505 20250401 103100 3133221950 38000 38000 38000 37950 294
506 20250401 103000 3122064150 38000 38000 38000 38000 178
507 20250401 102900 3115300150 38000 37950 38000 37950 646
508 20250401 102800 3090764800 37950 37950 37950 37950 510
509 20250401 102700 3071410300 37950 37900 37950 37900 312
510 20250401 102600 3059580000 37950 38050 38050 37950 179
511 20250401 102500 3052779000 38050 38100 38100 38050 38
512 20250401 102400 3051332950 38050 38000 38050 38000 137
513 20250401 102300 3046125150 38000 38100 38100 38000 340
514 20250401 102200 3033186000 38100 38000 38100 38000 79
515 20250401 102100 3030179850 38100 38150 38150 37950 1388
516 20250401 102000 2977367000 38150 38250 38250 38100 454
517 20250401 101900 2960040300 38250 38300 38300 38200 390
518 20250401 101800 2945124300 38300 38350 38400 38250 314
519 20250401 101700 2933090700 38350 38350 38400 38300 433
520 20250401 101600 2916480950 38400 38350 38450 38350 450
521 20250401 101500 2899203350 38350 38400 38400 38300 2827
522 20250401 101400 2790778100 38400 38350 38400 38325 807
523 20250401 101300 2759795575 38325 38350 38350 38300 119
524 20250401 101200 2755232325 38350 38200 38350 38200 1182
525 20250401 101100 2709979675 38200 38100 38300 38050 3040
526 20250401 101000 2593825175 38100 38000 38100 38000 17
527 20250401 100900 2593177825 38050 38000 38050 37950 690
528 20250401 100800 2566949225 37900 37900 37950 37850 522
529 20250401 100700 2547159925 37950 37950 37950 37900 306
530 20250401 100600 2535547275 37950 37800 37950 37800 643
531 20250401 100500 2511206125 37800 37750 37850 37750 546
532 20250401 100400 2490576275 37800 37750 37800 37750 187
533 20250401 100300 2483516725 37750 37650 37750 37600 654
534 20250401 100200 2458871375 37700 37700 37700 37700 68
535 20250401 100100 2456307775 37700 37700 37750 37650 531
536 20250401 100000 2436285125 37650 37650 37700 37600 760
537 20250401 095900 2407687725 37650 37650 37700 37650 179
538 20250401 095800 2400947325 37650 37700 37700 37650 237
539 20250401 095700 2392020625 37700 37750 37750 37650 646
540 20250401 095600 2367681075 37700 37700 37750 37700 77
541 20250401 095500 2364777225 37750 37650 37750 37650 274
542 20250401 095400 2354437625 37700 37700 37700 37650 260
543 20250401 095300 2344639125 37650 37750 37800 37650 164
544 20250401 095200 2338456625 37750 37800 37800 37750 167
545 20250401 095100 2332146775 37750 37850 37850 37750 270
546 20250401 095000 2321949975 37750 37850 37850 37750 1274
547 20250401 094900 2273793375 37800 37850 37850 37800 182
548 20250401 094800 2266909475 37800 37650 37800 37600 1945
549 20250401 094700 2193586525 37650 37650 37700 37550 619
550 20250401 094600 2170294575 37600 37650 37650 37600 392
551 20250401 094500 2155542625 37700 37650 37700 37650 155
552 20250401 094400 2149705525 37650 37625 37800 37600 2303
553 20250401 094300 2062943875 37625 37650 37650 37600 547
554 20250401 094200 2042369075 37650 37700 37700 37650 664
555 20250401 094100 2017367225 37700 37700 37700 37650 170
556 20250401 094000 2010958325 37700 37700 37800 37700 444
557 20250401 093900 1994213725 37700 37700 37700 37650 390
558 20250401 093800 1979517475 37650 37800 37800 37650 624
559 20250401 093700 1955980625 37850 37800 37900 37800 261
560 20250401 093600 1946103725 37800 37750 37800 37650 1199
561 20250401 093500 1900855575 37750 37600 37750 37600 1106
562 20250401 093400 1859183975 37600 37650 37700 37600 454
563 20250401 093300 1842104625 37700 37800 37800 37650 1572
564 20250401 093200 1782856775 37750 37900 37950 37750 1385
565 20250401 093100 1730478525 37900 37950 38050 37900 2188
566 20250401 093000 1647428725 37950 38150 38150 37950 1377
567 20250401 092900 1595079025 38150 38050 38150 38000 701
568 20250401 092800 1568414375 38100 38100 38100 38050 465
569 20250401 092700 1550702875 38100 38100 38100 38050 815
570 20250401 092600 1519681425 38100 38200 38200 38100 364
571 20250401 092500 1505802775 38200 38200 38250 38150 301
572 20250401 092400 1494310075 38200 38200 38250 38200 825
573 20250401 092300 1462790425 38250 38275 38300 38200 598
574 20250401 092200 1439925400 38250 38250 38300 38200 357
575 20250401 092100 1426270900 38350 38350 38400 38300 1229
576 20250401 092000 1379176400 38350 38500 38500 38325 510
577 20250401 091900 1359606050 38500 38450 38550 38400 409
578 20250401 091800 1343880300 38450 38400 38600 38300 2348
579 20250401 091700 1253616475 38450 38400 38450 38400 122
580 20250401 091600 1248931625 38400 38450 38600 38350 1997
581 20250401 091500 1172161175 38450 38400 38500 38350 557
582 20250401 091400 1150775625 38450 38450 38550 38400 748
583 20250401 091300 1121998425 38450 38550 38550 38450 986
584 20250401 091200 1084055125 38550 38600 38600 38500 1166
585 20250401 091100 1039064325 38600 38600 38600 38550 756
586 20250401 091000 1009895725 38550 38350 38600 38350 2877
587 20250401 090900 899161375 38400 38400 38450 38300 1091
588 20250401 090800 857289125 38350 38350 38400 38250 1106
589 20250401 090700 814868025 38300 38200 38350 38200 1005
590 20250401 090600 776382675 38300 38000 38300 38000 1489
591 20250401 090500 719602575 38050 37950 38050 37900 1930
592 20250401 090400 646362750 37950 38050 38050 37900 1292
593 20250401 090300 597325650 38050 38150 38150 38050 1412
594 20250401 090200 543536950 38150 38200 38350 38000 3439
595 20250401 090100 412545800 38250 38450 38450 38200 3159
596 20250401 090000 291514350 38400 38450 38650 38350 7579

1
005070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32510756,0,1339443147200,0.00
20250327,0,32510756,0,1446728642000,0.00
20250326,14487,32510756,675094200,1515001229600,0.04
20250325,18113,32510756,840443200,1508499078400,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32510756 0 1339443147200 0.00
3 20250327 0 32510756 0 1446728642000 0.00
4 20250326 14487 32510756 675094200 1515001229600 0.04
5 20250325 18113 32510756 840443200 1508499078400 0.06