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

598
005850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,3700412750,37950,37950,37950,37950,2401
20250401,185500,3700412750,37950,37950,37950,37950,0
20250401,185400,3700412750,37950,37950,37950,37950,0
20250401,185300,3700412750,37950,37950,37950,37950,0
20250401,185200,3700412750,37950,37950,37950,37950,0
20250401,185100,3700412750,37950,37950,37950,37950,0
20250401,185000,3700412750,37950,37950,37950,37950,0
20250401,184900,3700412750,37950,37950,37950,37950,0
20250401,184800,3700412750,37950,37950,37950,37950,0
20250401,184700,3700412750,37950,37950,37950,37950,0
20250401,184600,3700412750,37950,37950,37950,37950,0
20250401,184500,3700412750,37950,37950,37950,37950,0
20250401,184400,3700412750,37950,37950,37950,37950,0
20250401,184300,3700412750,37950,37950,37950,37950,0
20250401,184200,3700412750,37950,37950,37950,37950,0
20250401,184100,3700412750,37950,37950,37950,37950,0
20250401,184000,3700412750,37950,37950,37950,37950,0
20250401,183900,3700412750,37950,37950,37950,37950,0
20250401,183800,3700412750,37950,37950,37950,37950,0
20250401,183700,3700412750,37950,37950,37950,37950,0
20250401,183600,3700412750,37950,37950,37950,37950,0
20250401,183500,3700412750,37950,37950,37950,37950,0
20250401,183400,3700412750,37950,37950,37950,37950,0
20250401,183300,3700412750,37950,37950,37950,37950,0
20250401,183200,3700412750,37950,37950,37950,37950,0
20250401,183100,3700412750,37950,37950,37950,37950,0
20250401,183000,3700412750,37950,37950,37950,37950,0
20250401,182900,3700412750,37950,37950,37950,37950,0
20250401,182800,3700412750,37950,37950,37950,37950,0
20250401,182700,3700412750,37950,37950,37950,37950,0
20250401,182600,3700412750,37950,37950,37950,37950,2401
20250401,182500,3700412750,37950,37950,37950,37950,0
20250401,182400,3700412750,37950,37950,37950,37950,0
20250401,182300,3700412750,37950,37950,37950,37950,0
20250401,182200,3700412750,37950,37950,37950,37950,0
20250401,182100,3700412750,37950,37950,37950,37950,0
20250401,182000,3700412750,37950,37950,37950,37950,0
20250401,181900,3700412750,37950,37950,37950,37950,0
20250401,181800,3700412750,37950,37950,37950,37950,0
20250401,181700,3700412750,37950,37950,37950,37950,0
20250401,181600,3700412750,37950,37950,37950,37950,0
20250401,181500,3700412750,37950,37950,37950,37950,0
20250401,181400,3700412750,37950,37950,37950,37950,0
20250401,181300,3700412750,37950,37950,37950,37950,0
20250401,181200,3700412750,37950,37950,37950,37950,0
20250401,181100,3700412750,37950,37950,37950,37950,0
20250401,181000,3700412750,37950,37950,37950,37950,0
20250401,180900,3700412750,37950,37950,37950,37950,0
20250401,180800,3700412750,37950,37950,37950,37950,0
20250401,180700,3700412750,37950,37950,37950,37950,0
20250401,180600,3700412750,37950,37950,37950,37950,0
20250401,180500,3700412750,37950,37950,37950,37950,0
20250401,180400,3700412750,37950,37950,37950,37950,0
20250401,180300,3700412750,37950,37950,37950,37950,0
20250401,180200,3700412750,37950,37950,37950,37950,0
20250401,180100,3700412750,37950,37950,37950,37950,0
20250401,180000,3700412750,37950,37950,37950,37950,0
20250401,175900,3700412750,37950,37950,37950,37950,0
20250401,175800,3700412750,37950,37950,37950,37950,0
20250401,175700,3700412750,37950,37950,37950,37950,0
20250401,175600,3700412750,37950,37950,37950,37950,2401
20250401,175500,3700412750,37950,37950,37950,37950,0
20250401,175400,3700412750,37950,37950,37950,37950,0
20250401,175300,3700412750,37950,37950,37950,37950,0
20250401,175200,3700412750,37950,37950,37950,37950,0
20250401,175100,3700412750,37950,37950,37950,37950,0
20250401,175000,3700412750,37950,37950,37950,37950,0
20250401,174900,3700412750,37950,37950,37950,37950,0
20250401,174800,3700412750,37950,37950,37950,37950,0
20250401,174700,3700412750,37950,37950,37950,37950,0
20250401,174600,3700412750,37950,37950,37950,37950,0
20250401,174500,3700412750,37950,37950,37950,37950,0
20250401,174400,3700412750,37950,37950,37950,37950,0
20250401,174300,3700412750,37950,37950,37950,37950,0
20250401,174200,3700412750,37950,37950,37950,37950,0
20250401,174100,3700412750,37950,37950,37950,37950,0
20250401,174000,3700412750,37950,37950,37950,37950,0
20250401,173900,3700412750,37950,37950,37950,37950,0
20250401,173800,3700412750,37950,37950,37950,37950,0
20250401,173700,3700412750,37950,37950,37950,37950,0
20250401,173600,3700412750,37950,37950,37950,37950,0
20250401,173500,3700412750,37950,37950,37950,37950,0
20250401,173400,3700412750,37950,37950,37950,37950,0
20250401,173300,3700412750,37950,37950,37950,37950,0
20250401,173200,3700412750,37950,37950,37950,37950,0
20250401,173100,3700412750,37950,37950,37950,37950,0
20250401,173000,3700412750,37950,37950,37950,37950,0
20250401,172900,3700412750,37950,37950,37950,37950,0
20250401,172800,3700412750,37950,37950,37950,37950,0
20250401,172700,3700412750,37950,37950,37950,37950,0
20250401,172600,3700412750,37950,37950,37950,37950,2401
20250401,172500,3700412750,37950,37950,37950,37950,0
20250401,172400,3700412750,37950,37950,37950,37950,0
20250401,172300,3700412750,37950,37950,37950,37950,0
20250401,172200,3700412750,37950,37950,37950,37950,0
20250401,172100,3700412750,37950,37950,37950,37950,0
20250401,172000,3700412750,37950,37950,37950,37950,0
20250401,171900,3700412750,37950,37950,37950,37950,0
20250401,171800,3700412750,37950,37950,37950,37950,0
20250401,171700,3700412750,37950,37950,37950,37950,0
20250401,171600,3700412750,37950,37950,37950,37950,0
20250401,171500,3700412750,37950,37950,37950,37950,0
20250401,171400,3700412750,37950,37950,37950,37950,0
20250401,171300,3700412750,37950,37950,37950,37950,0
20250401,171200,3700412750,37950,37950,37950,37950,0
20250401,171100,3700412750,37950,37950,37950,37950,0
20250401,171000,3700412750,37950,37950,37950,37950,0
20250401,170900,3700412750,37950,37950,37950,37950,0
20250401,170800,3700412750,37950,37950,37950,37950,0
20250401,170700,3700412750,37950,37950,37950,37950,0
20250401,170600,3700412750,37950,37950,37950,37950,0
20250401,170500,3700412750,37950,37950,37950,37950,0
20250401,170400,3700412750,37950,37950,37950,37950,0
20250401,170300,3700412750,37950,37950,37950,37950,0
20250401,170200,3700412750,37950,37950,37950,37950,0
20250401,170100,3700412750,37950,37950,37950,37950,0
20250401,170000,3700412750,37950,37950,37950,37950,0
20250401,165900,3700412750,37950,37950,37950,37950,0
20250401,165800,3700412750,37950,37950,37950,37950,0
20250401,165700,3700412750,37950,37950,37950,37950,0
20250401,165600,3700412750,37950,37950,37950,37950,2401
20250401,165500,3700412750,37950,37950,37950,37950,0
20250401,165400,3700412750,37950,37950,37950,37950,0
20250401,165300,3700412750,37950,37950,37950,37950,0
20250401,165200,3700412750,37950,37950,37950,37950,0
20250401,165100,3700412750,37950,37950,37950,37950,0
20250401,165000,3700412750,37950,37950,37950,37950,0
20250401,164900,3700412750,37950,37950,37950,37950,0
20250401,164800,3700412750,37950,37950,37950,37950,0
20250401,164700,3700412750,37950,37950,37950,37950,0
20250401,164600,3700412750,37950,37950,37950,37950,0
20250401,164500,3700412750,37950,37950,37950,37950,0
20250401,164400,3700412750,37950,37950,37950,37950,0
20250401,164300,3700412750,37950,37950,37950,37950,0
20250401,164200,3700412750,37950,37950,37950,37950,0
20250401,164100,3700412750,37950,37950,37950,37950,0
20250401,164000,3700412750,37950,37950,37950,37950,0
20250401,163900,3700412750,37950,37950,37950,37950,0
20250401,163800,3700412750,37950,37950,37950,37950,0
20250401,163700,3700412750,37950,37950,37950,37950,0
20250401,163600,3700412750,37950,37950,37950,37950,0
20250401,163500,3700412750,37950,37950,37950,37950,0
20250401,163400,3700412750,37950,37950,37950,37950,0
20250401,163300,3700412750,37950,37950,37950,37950,0
20250401,163200,3700412750,37950,37950,37950,37950,0
20250401,163100,3700412750,37950,37950,37950,37950,0
20250401,163000,3700412750,37950,37950,37950,37950,0
20250401,162900,3700412750,37950,37950,37950,37950,0
20250401,162800,3700412750,37950,37950,37950,37950,0
20250401,162700,3700412750,37950,37950,37950,37950,0
20250401,162600,3700412750,37950,37950,37950,37950,2401
20250401,162500,3700412750,37950,37950,37950,37950,0
20250401,162400,3700412750,37950,37950,37950,37950,0
20250401,162300,3700412750,37950,37950,37950,37950,0
20250401,162200,3700412750,37950,37950,37950,37950,0
20250401,162100,3700412750,37950,37950,37950,37950,0
20250401,162000,3700412750,37950,37950,37950,37950,0
20250401,161900,3700412750,37950,37950,37950,37950,0
20250401,161800,3700412750,37950,37950,37950,37950,0
20250401,161700,3700412750,37950,37950,37950,37950,0
20250401,161600,3700412750,37950,37950,37950,37950,0
20250401,161500,3700412750,37950,37950,37950,37950,0
20250401,161400,3700412750,37950,37950,37950,37950,0
20250401,161300,3700412750,37950,37950,37950,37950,0
20250401,161200,3700412750,37950,37950,37950,37950,0
20250401,161100,3700412750,37950,37950,37950,37950,0
20250401,161000,3700412750,37950,37950,37950,37950,0
20250401,160900,3700412750,37950,37950,37950,37950,0
20250401,160800,3700412750,37950,37950,37950,37950,0
20250401,160700,3700412750,37950,37950,37950,37950,0
20250401,160600,3700412750,37950,37950,37950,37950,0
20250401,160500,3700412750,37950,37950,37950,37950,0
20250401,160400,3700412750,37950,37950,37950,37950,0
20250401,160300,3700412750,37950,37950,37950,37950,0
20250401,160200,3700412750,37950,37950,37950,37950,0
20250401,160100,3700412750,37950,37950,37950,37950,0
20250401,160000,3700412750,37950,37950,37950,37950,0
20250401,155900,3700412750,37950,37950,37950,37950,0
20250401,155800,3700412750,37950,37950,37950,37950,0
20250401,155700,3700412750,37950,37950,37950,37950,0
20250401,155600,3700412750,37950,37950,37950,37950,2401
20250401,155500,3700412750,37950,37950,37950,37950,0
20250401,155400,3700412750,37950,37950,37950,37950,0
20250401,155300,3700412750,37950,37950,37950,37950,0
20250401,155200,3700412750,37950,37950,37950,37950,0
20250401,155100,3700412750,37950,37950,37950,37950,0
20250401,155000,3700412750,37950,37950,37950,37950,0
20250401,154900,3700412750,37950,37950,37950,37950,0
20250401,154800,3700412750,37950,37950,37950,37950,0
20250401,154700,3700412750,37950,37950,37950,37950,0
20250401,154600,3700412750,37950,37950,37950,37950,0
20250401,154500,3700412750,37950,37950,37950,37950,0
20250401,154400,3700412750,37950,37950,37950,37950,0
20250401,154300,3700412750,37950,37950,37950,37950,0
20250401,154200,3700412750,37950,37950,37950,37950,0
20250401,154100,3700412750,37950,37950,37950,37950,0
20250401,154000,3700412750,37950,37950,37950,37950,0
20250401,153900,3700412750,37950,37950,37950,37950,0
20250401,153800,3700412750,37950,37950,37950,37950,0
20250401,153700,3700412750,37950,37950,37950,37950,0
20250401,153600,3700412750,37950,37950,37950,37950,0
20250401,153500,3700412750,37950,37950,37950,37950,0
20250401,153400,3700412750,37950,37950,37950,37950,0
20250401,153300,3700412750,37950,37950,37950,37950,0
20250401,153200,3700412750,37950,37950,37950,37950,0
20250401,153100,3700412750,37950,37950,37950,37950,0
20250401,153000,3700412750,37950,37950,37950,37950,2401
20250401,152900,3609294800,38050,38050,38050,38050,0
20250401,152800,3609294800,38050,38050,38050,38050,0
20250401,152700,3609294800,38050,38050,38050,38050,0
20250401,152600,3609294800,38050,38050,38050,38050,0
20250401,152500,3609294800,38050,38050,38050,38050,0
20250401,152400,3609294800,38050,38050,38050,38050,0
20250401,152300,3609294800,38050,38050,38050,38050,0
20250401,152200,3609294800,38050,38050,38050,38050,0
20250401,152100,3609294800,38050,38050,38050,38050,0
20250401,152000,3609294800,38050,38050,38050,38050,0
20250401,151900,3609294800,38050,38050,38050,37950,301
20250401,151800,3597854550,38050,38050,38050,38000,136
20250401,151700,3592684475,38000,38000,38050,38000,156
20250401,151600,3586751475,38000,38000,38050,38000,108
20250401,151500,3582643175,38000,38000,38050,38000,31
20250401,151400,3581464575,38000,37950,38050,37950,276
20250401,151300,3570976325,37950,38000,38000,37950,41
20250401,151200,3569419375,38000,37950,38050,37950,129
20250401,151100,3564520525,38000,38000,38000,37900,466
20250401,151000,3546831775,38000,38050,38100,37900,2216
20250401,150900,3462681175,38100,38100,38100,38050,22
20250401,150800,3461843275,38050,38050,38100,38050,54
20250401,150700,3459788225,38100,38050,38100,38050,46
20250401,150600,3458037025,38100,38100,38100,38000,22
20250401,150500,3457199775,38100,38000,38100,38000,257
20250401,150400,3447417675,38050,38050,38050,38050,24
20250401,150300,3446504475,38100,38050,38100,38000,655
20250401,150200,3421579425,38050,38100,38100,38050,31
20250401,150100,3420398925,38100,38100,38150,38050,95
20250401,150000,3416780625,38100,38100,38150,38050,237
20250401,145900,3407749975,38100,38100,38150,38050,75
20250401,145800,3404892275,38150,38100,38150,38050,1708
20250401,145700,3339776725,38100,38100,38150,38100,57
20250401,145600,3337604375,38100,38150,38150,38100,28
20250401,145500,3336537425,38150,38100,38150,38100,31
20250401,145400,3335355725,38150,38100,38150,38100,68
20250401,145300,3332763825,38100,38100,38150,38100,69
20250401,145200,3330133025,38150,38150,38150,38100,37
20250401,145100,3328722575,38150,38150,38200,38100,239
20250401,145000,3319604325,38150,38050,38200,38050,311
20250401,144900,3307750325,38050,38050,38100,38050,161
20250401,144800,3301618325,38050,38050,38100,38050,32
20250401,144700,3300400175,38050,38050,38100,38050,52
20250401,144600,3298421225,38100,38100,38100,38050,135
20250401,144500,3293279225,38100,38050,38100,38050,78
20250401,144400,3290310375,38050,38050,38100,38050,130
20250401,144300,3285359225,38050,38050,38100,38050,19
20250401,144200,3284636225,38100,38050,38100,38050,225
20250401,144100,3276066225,38050,38050,38100,38050,97
20250401,144000,3272374925,38100,38050,38100,38050,213
20250401,143900,3264268575,38050,38050,38100,38050,65
20250401,143800,3261794925,38050,38050,38100,38050,68
20250401,143700,3259206625,38100,38050,38100,38050,23
20250401,143600,3258330925,38050,38050,38100,38050,53
20250401,143500,3256313225,38050,38050,38100,38050,29
20250401,143400,3255209625,38050,38100,38100,38050,79
20250401,143300,3252201475,38150,38100,38150,38100,61
20250401,143200,3249876775,38100,38050,38150,38050,131
20250401,143100,3244885925,38050,38050,38050,38000,448
20250401,143000,3227842125,38050,38000,38050,37950,74
20250401,142900,3225029525,38000,38000,38050,37950,181
20250401,142800,3218150525,38000,37950,38050,37950,197
20250401,142700,3210664525,38000,38000,38050,37950,388
20250401,142600,3195923875,38000,38000,38050,38000,44
20250401,142500,3194251625,38050,38000,38050,38000,202
20250401,142400,3186574125,38000,38000,38050,38000,136
20250401,142300,3181405325,38000,38050,38050,38000,240
20250401,142200,3172283525,38000,38000,38050,38000,72
20250401,142100,3169547325,38050,38000,38050,38000,107
20250401,142000,3165480725,38000,38050,38050,38000,145
20250401,141900,3159969775,38050,38050,38100,38000,116
20250401,141800,3155558175,38050,38050,38050,38000,118
20250401,141700,3151068525,38050,38050,38100,38050,372
20250401,141600,3136913325,38050,38050,38100,38050,87
20250401,141500,3133602425,38050,38050,38100,38050,161
20250401,141400,3127470625,38050,38050,38100,38050,120
20250401,141300,3122904575,38100,38050,38100,38050,80
20250401,141200,3119860025,38050,38050,38100,38050,179
20250401,141100,3113048525,38050,38050,38100,38050,61
20250401,141000,3110726825,38050,38050,38050,38050,88
20250401,140900,3107378425,38100,38000,38100,38000,437
20250401,140800,3090741125,38000,38150,38150,37950,1043
20250401,140700,3051079625,38100,38050,38150,38050,114
20250401,140600,3046737875,38100,38100,38150,38050,310
20250401,140500,3034938325,38100,38050,38100,38050,385
20250401,140400,3020274125,38050,38050,38100,38050,125
20250401,140300,3015517325,38050,38050,38100,38050,112
20250401,140200,3011255075,38050,38100,38100,38050,185
20250401,140100,3004210475,38050,38050,38100,38050,123
20250401,140000,2999530275,38050,38050,38100,38050,137
20250401,135900,2994316875,38050,38050,38050,38000,384
20250401,135800,2979706025,38000,38050,38050,38000,73
20250401,135700,2976930975,38000,38000,38000,38000,103
20250401,135600,2973016975,38000,38000,38050,38000,128
20250401,135500,2968152275,38000,38000,38050,38000,187
20250401,135400,2961043025,38050,38050,38050,38000,108
20250401,135300,2956938425,38000,38000,38000,38000,192
20250401,135200,2949642425,38000,38050,38050,38000,134
20250401,135100,2944545525,38000,38000,38050,38000,136
20250401,135000,2939376175,38000,38000,38050,38000,142
20250401,134900,2933978775,38000,38000,38000,38000,37
20250401,134800,2932572775,38050,38000,38050,38000,113
20250401,134700,2928278225,38050,38050,38050,38050,44
20250401,134600,2926604025,38050,38000,38100,38000,160
20250401,134500,2920516075,38000,38000,38050,38000,138
20250401,134400,2915269275,38050,38000,38050,38000,175
20250401,134300,2908617025,38000,38000,38100,38000,139
20250401,134200,2903328325,38000,38050,38100,38000,126
20250401,134100,2898537625,38050,38050,38100,38050,73
20250401,134000,2895759425,38100,38100,38100,38050,258
20250401,133900,2885936475,38100,38100,38150,38100,51
20250401,133800,2883992825,38100,38100,38150,38050,160
20250401,133700,2877898875,38100,38100,38150,38100,69
20250401,133600,2875269825,38050,38050,38150,38050,262
20250401,133500,2865290425,38050,38050,38100,38050,256
20250401,133400,2855549075,38050,38050,38100,38050,31
20250401,133300,2854368875,38050,38100,38100,38050,114
20250401,133200,2850030575,38050,38050,38100,38050,112
20250401,133100,2845767925,38050,38050,38050,38000,144
20250401,133000,2840292275,38050,38000,38050,38000,203
20250401,132900,2832570025,38050,38100,38100,38000,140
20250401,132800,2827244125,38050,38050,38100,38050,39
20250401,132700,2825760125,38050,38050,38100,38000,110
20250401,132600,2821576925,38050,38100,38100,38050,66
20250401,132500,2819064725,38050,38100,38100,38050,209
20250401,132400,2811107275,38050,38100,38150,38050,57
20250401,132300,2808936575,38150,38100,38150,38100,59
20250401,132200,2806688175,38100,38125,38150,38100,104
20250401,132100,2802725200,38150,38100,38150,38100,84
20250401,132000,2799524150,38150,38100,38150,38100,75
20250401,131900,2796666550,38100,38100,38150,38000,143
20250401,131800,2791222100,38050,38050,38100,38050,122
20250401,131700,2786579450,38050,38050,38100,38050,44
20250401,131600,2784904200,38050,38050,38050,38000,105
20250401,131500,2780911200,38050,38000,38050,38000,82
20250401,131400,2777793050,38000,38100,38150,38000,1312
20250401,131300,2727920950,38100,38100,38150,38100,91
20250401,131200,2724453250,38150,38150,38150,38100,116
20250401,131100,2720032700,38150,38150,38150,38100,57
20250401,131000,2717860050,38150,38150,38200,38100,143
20250401,130900,2712404950,38150,38150,38200,38150,50
20250401,130800,2710496900,38150,38100,38150,38100,81
20250401,130700,2707409400,38150,38100,38150,38100,115
20250401,130600,2703026300,38100,38100,38150,38100,71
20250401,130500,2700319350,38150,38200,38200,38100,117
20250401,130400,2695858000,38200,38100,38200,38050,73
20250401,130300,2693073350,38100,38100,38150,38050,132
20250401,130200,2688044000,38150,38100,38150,38100,80
20250401,130100,2684992600,38150,38100,38200,38050,140
20250401,130000,2679656050,38100,38200,38200,38100,114
20250401,125900,2675306600,38150,38150,38200,38100,93
20250401,125800,2671759200,38150,38150,38200,38150,72
20250401,125700,2669012300,38150,38100,38200,38100,122
20250401,125600,2664362350,38200,38150,38200,38150,86
20250401,125500,2661080800,38150,38150,38200,38150,29
20250401,125400,2659974350,38200,38150,38200,38100,225
20250401,125300,2651390400,38200,38100,38200,38100,40
20250401,125200,2649864900,38100,38100,38200,38100,129
20250401,125100,2644947950,38150,38200,38200,38100,68
20250401,125000,2642355400,38150,38200,38200,38100,108
20250401,124900,2638239400,38200,38150,38200,38100,86
20250401,124800,2634959300,38200,38150,38250,38100,592
20250401,124700,2612374000,38200,38200,38200,38150,208
20250401,124600,2604428950,38200,38150,38250,38150,158
20250401,124500,2598393800,38200,38150,38200,38150,67
20250401,124400,2595836050,38200,38250,38250,38150,473
20250401,124300,2577780850,38250,38200,38300,38200,167
20250401,124200,2571393600,38150,38200,38200,38150,87
20250401,124100,2568070500,38200,38200,38300,38200,202
20250401,124000,2560348000,38250,38250,38300,38200,74
20250401,123900,2557518700,38250,38250,38300,38200,108
20250401,123800,2553390150,38250,38250,38300,38250,77
20250401,123700,2550444650,38250,38250,38250,38200,132
20250401,123600,2545398350,38300,38250,38300,38250,326
20250401,123500,2532915150,38250,38250,38300,38250,129
20250401,123400,2527979450,38250,38250,38300,38250,42
20250401,123300,2526372450,38250,38300,38300,38250,143
20250401,123200,2520901150,38250,38250,38300,38250,76
20250401,123100,2517993650,38250,38250,38250,38200,120
20250401,123000,2513406550,38250,38250,38250,38200,59
20250401,122900,2511150500,38250,38200,38250,38200,275
20250401,122800,2500639300,38200,38250,38250,38200,54
20250401,122700,2498575950,38200,38200,38200,38200,74
20250401,122600,2495749150,38200,38200,38250,38200,141
20250401,122500,2490361900,38250,38250,38250,38200,52
20250401,122400,2488373950,38200,38200,38250,38200,127
20250401,122300,2483521500,38200,38200,38250,38200,76
20250401,122200,2480617250,38250,38250,38250,38200,105
20250401,122100,2476605350,38250,38250,38300,38250,103
20250401,122000,2472663800,38250,38200,38250,38200,155
20250401,121900,2466739750,38300,38200,38300,38200,67
20250401,121800,2464177200,38200,38200,38250,38200,182
20250401,121700,2457221000,38200,38250,38250,38200,41
20250401,121600,2455653400,38250,38200,38250,38150,150
20250401,121500,2449922300,38250,38250,38250,38200,52
20250401,121400,2447934150,38250,38250,38250,38200,144
20250401,121300,2442427800,38200,38250,38300,38200,132
20250401,121200,2437381500,38250,38250,38300,38250,96
20250401,121100,2433709000,38250,38200,38300,38150,201
20250401,121000,2426024850,38200,38200,38250,38150,149
20250401,120900,2420333350,38200,38250,38250,38150,105
20250401,120800,2416322150,38200,38200,38250,38200,77
20250401,120700,2413380250,38250,38200,38250,38150,104
20250401,120600,2409407550,38200,38200,38250,38200,59
20250401,120500,2407153100,38200,38150,38200,38150,326
20250401,120400,2394704350,38200,38150,38200,38150,67
20250401,120300,2392147800,38200,38100,38200,38100,103
20250401,120200,2388220150,38100,38150,38150,38100,74
20250401,120100,2385398350,38150,38150,38200,38100,108
20250401,120000,2381277300,38100,38150,38150,38100,118
20250401,115900,2376778450,38150,38150,38150,38100,169
20250401,115800,2370336450,38150,38150,38200,38100,148
20250401,115700,2364690450,38150,38100,38150,38100,53
20250401,115600,2362668800,38150,38150,38200,38100,139
20250401,115500,2357368950,38100,38150,38150,38100,54
20250401,115400,2355309550,38150,38150,38200,38100,165
20250401,115300,2349016350,38150,38200,38200,38150,78
20250401,115200,2346040200,38150,38150,38200,38100,116
20250401,115100,2341615100,38150,38100,38200,38100,350
20250401,115000,2328261300,38150,38150,38200,38150,133
20250401,114900,2323187300,38150,38100,38200,38100,90
20250401,114800,2319756000,38150,38150,38200,38100,201
20250401,114700,2312093650,38150,38150,38150,38100,46
20250401,114600,2310339050,38200,38050,38200,38050,127
20250401,114500,2305498600,38150,38100,38150,38050,140
20250401,114400,2300167250,38150,38100,38150,38050,46
20250401,114300,2298414950,38100,38100,38150,38050,143
20250401,114200,2292968500,38100,38100,38150,38100,37
20250401,114100,2291558150,38100,38150,38200,38050,156
20250401,114000,2285612550,38100,38150,38150,38100,46
20250401,113900,2283859900,38150,38050,38150,38050,141
20250401,113800,2278490700,38050,38100,38150,38050,325
20250401,113700,2266098900,38050,38150,38150,38000,929
20250401,113600,2230720250,38200,38250,38250,38200,257
20250401,113500,2220902400,38250,38150,38250,38150,257
20250401,113400,2211085000,38200,38150,38200,38150,117
20250401,113300,2206618250,38150,38150,38200,38150,84
20250401,113200,2203413150,38150,38200,38200,38150,124
20250401,113100,2198681750,38150,38150,38150,38150,61
20250401,113000,2196354600,38200,38150,38200,38150,84
20250401,112900,2193149450,38200,38200,38250,38200,62
20250401,112800,2190781000,38150,38150,38200,38150,111
20250401,112700,2186542750,38200,38200,38200,38150,127
20250401,112600,2181696850,38150,38150,38250,38150,1368
20250401,112500,2129442600,38150,38150,38200,38150,506
20250401,112400,2110138100,38150,38200,38250,38150,92
20250401,112300,2106624000,38200,38150,38250,38150,655
20250401,112200,2081605500,38100,38200,38200,38100,591
20250401,112100,2059060950,38200,38150,38200,38150,64
20250401,112000,2056618700,38150,38050,38150,38050,255
20250401,111900,2046898800,38050,38100,38150,38050,80
20250401,111800,2043852300,38100,38050,38100,38050,116
20250401,111700,2039434600,38050,38050,38100,38050,162
20250401,111600,2033267600,38050,38050,38100,38050,82
20250401,111500,2030146950,38100,38050,38150,38050,240
20250401,111400,2021007000,38100,38050,38100,38050,99
20250401,111300,2017236650,38100,38100,38100,38050,136
20250401,111200,2012056500,38100,38100,38150,38050,83
20250401,111100,2008895700,38100,38150,38150,38050,123
20250401,111000,2004213500,38150,38100,38150,38050,103
20250401,110900,2000291900,38050,38100,38100,38050,153
20250401,110800,1994464600,38100,38100,38150,38100,97
20250401,110700,1990766450,38100,38100,38100,38050,472
20250401,110600,1972788700,38050,38100,38100,38050,282
20250401,110500,1962045250,38150,38150,38200,38100,180
20250401,110400,1955178250,38150,38150,38200,38150,221
20250401,110300,1946742650,38150,38100,38200,38100,99
20250401,110200,1942967300,38100,38150,38150,38100,103
20250401,110100,1939041250,38150,38100,38150,38100,68
20250401,110000,1936449750,38100,38150,38150,38100,328
20250401,105900,1923941400,38150,38200,38200,38150,90
20250401,105800,1920504900,38200,38150,38200,38100,1075
20250401,105700,1879467250,38150,38100,38150,38100,71
20250401,105600,1876760650,38100,38100,38150,38100,105
20250401,105500,1872759600,38100,38100,38150,38100,125
20250401,105400,1867994900,38150,38150,38200,38150,53
20250401,105300,1865972850,38200,38150,38200,38100,85
20250401,105200,1862730350,38150,38200,38200,38100,474
20250401,105100,1844627350,38200,38100,38250,38100,1215
20250401,105000,1798218700,38100,38150,38150,38100,76
20250401,104900,1795320600,38150,38150,38150,38100,106
20250401,104800,1791277150,38100,38150,38200,38100,504
20250401,104700,1772050100,38200,38200,38200,38150,188
20250401,104600,1764875000,38200,38200,38250,38150,191
20250401,104500,1757579350,38150,38100,38200,38100,139
20250401,104400,1752276050,38150,38050,38150,38050,229
20250401,104300,1743552250,38050,38000,38050,38000,70
20250401,104200,1740888800,38050,37950,38050,37950,175
20250401,104100,1734237350,38000,37950,38000,37950,48
20250401,104000,1732415050,37950,37950,38000,37950,67
20250401,103900,1729870900,37950,37950,38000,37950,45
20250401,103800,1728162400,38000,37950,38000,37950,68
20250401,103700,1725581050,37950,37900,37950,37900,43
20250401,103600,1723950200,37950,37950,38000,37900,43
20250401,103500,1722318450,38000,38000,38000,37900,174
20250401,103400,1715716750,37950,37950,38000,37900,211
20250401,103300,1707702250,37950,37950,38000,37950,86
20250401,103200,1704437650,37950,37900,37950,37900,14
20250401,103100,1703906700,37950,37950,38000,37900,130
20250401,103000,1698968500,37950,37950,37950,37850,1172
20250401,102900,1654544900,37950,37950,37950,37950,109
20250401,102800,1650408350,37950,37850,38000,37850,910
20250401,102700,1615910100,37850,37850,37900,37850,112
20250401,102600,1611667650,37850,37850,37950,37850,179
20250401,102500,1604884650,37850,37900,37950,37850,190
20250401,102400,1597682750,37900,37900,37900,37850,48
20250401,102300,1595864200,37850,37850,37900,37850,73
20250401,102200,1593099200,37850,37900,37950,37850,126
20250401,102100,1588324750,37900,37850,37950,37850,96
20250401,102000,1584686250,37900,37950,37950,37900,128
20250401,101900,1579834850,38000,37900,38000,37900,48
20250401,101800,1578011750,37850,37950,37950,37850,87
20250401,101700,1574714850,37950,37900,38000,37900,76
20250401,101600,1571832050,37900,37900,37950,37900,38
20250401,101500,1570391600,37900,37950,37950,37850,810
20250401,101400,1539669100,37950,37900,37950,37850,1350
20250401,101300,1488498000,37900,37750,37900,37750,855
20250401,101200,1456153700,37750,37600,37800,37600,142
20250401,101100,1450797000,37600,37650,37750,37600,1130
20250401,101000,1408229850,37650,37650,37650,37600,62
20250401,100900,1405898150,37600,37600,37650,37500,637
20250401,100800,1381964550,37500,37450,37550,37450,199
20250401,100700,1374503050,37450,37500,37550,37450,71
20250401,100600,1371840750,37500,37500,37500,37450,483
20250401,100500,1353745200,37450,37450,37550,37450,408
20250401,100400,1338455400,37450,37500,37550,37450,200
20250401,100300,1330961500,37550,37500,37550,37450,658
20250401,100200,1306292300,37450,37350,37500,37350,419
20250401,100100,1290611950,37450,37550,37550,37350,2439
20250401,100000,1199363100,37600,37650,37650,37500,409
20250401,095900,1184010550,37600,37550,37750,37500,177
20250401,095800,1177361800,37700,37650,37700,37250,2114
20250401,095700,1098033850,37650,37600,37750,37500,1737
20250401,095600,1032768400,37600,37750,37800,37600,852
20250401,095500,1000673900,37800,37900,37900,37800,1580
20250401,095400,940917900,37900,37850,37900,37850,46
20250401,095300,939175700,37900,37900,37950,37900,482
20250401,095200,920905150,37900,37900,37900,37900,8
20250401,095100,920601950,37950,38000,38000,37950,200
20250401,095000,913007300,38000,38050,38050,37950,216
20250401,094900,904798150,38050,38000,38050,38000,790
20250401,094800,874777800,38050,38050,38100,38000,483
20250401,094700,856418150,38100,37950,38100,37950,111
20250401,094600,852200650,37900,37900,37900,37900,0
20250401,094500,852200650,37900,38100,38100,37900,19
20250401,094400,851478550,38100,37900,38100,37900,146
20250401,094300,845929900,37950,38050,38050,37950,6
20250401,094200,845701700,38050,37950,38050,37900,478
20250401,094100,827558200,38050,38000,38050,37950,105
20250401,094000,823568200,38050,37900,38050,37900,133
20250401,093900,818515050,37900,38000,38150,37800,317
20250401,093800,806508550,38000,38150,38150,37950,151
20250401,093700,800768050,37950,37800,38150,37750,349
20250401,093600,787511500,38000,37850,38000,37750,1513
20250401,093500,730169700,37900,37800,37950,37750,377
20250401,093400,715917800,37950,37850,38000,37750,836
20250401,093300,684303500,38000,38200,38200,37900,2711
20250401,093200,581411700,38200,38000,38350,37950,1933
20250401,093100,507872250,38300,38100,38350,38050,582
20250401,093000,485691750,38300,38300,38350,38200,370
20250401,092900,471542000,38350,38300,38350,38300,85
20250401,092800,468282950,38300,38350,38350,38300,15
20250401,092700,467708350,38350,38350,38350,38350,53
20250401,092600,465675800,38350,38150,38350,38100,106
20250401,092500,461629500,38350,38100,38400,38100,607
20250401,092400,438410300,38400,38200,38400,38050,3605
20250401,092300,300740700,38350,38350,38350,38200,154
20250401,092200,294851350,38250,38450,38450,38250,148
20250401,092100,289185200,38450,38300,38450,38300,17
20250401,092000,288533500,38450,38450,38450,38350,20
20250401,091900,287765500,38450,38350,38450,38300,54
20250401,091800,285696350,38500,38500,38500,38500,64
20250401,091700,283232350,38500,38400,38500,38300,955
20250401,091600,246618700,38450,38450,38500,38450,40
20250401,091500,245079350,38500,38400,38500,38350,83
20250401,091400,241889500,38500,38400,38500,38400,153
20250401,091300,236011900,38400,38500,38500,38400,13
20250401,091200,235512400,38400,38350,38500,38350,612
20250401,091100,211999750,38400,38350,38500,38350,144
20250401,091000,206474650,38500,38500,38500,38350,450
20250401,090900,189199350,38500,38600,38600,38400,113
20250401,090800,184853650,38600,38650,38650,38500,529
20250401,090700,164439950,38650,38700,38700,38650,60
20250401,090600,162118900,38650,38650,38700,38650,89
20250401,090500,158677000,38700,38700,38850,38650,233
20250401,090400,149648500,38750,38550,38900,38550,602
20250401,090300,126362600,38600,38650,38650,38600,76
20250401,090200,123425950,38650,38500,38650,38500,369
20250401,090100,109183850,38650,38650,38700,38500,1675
20250401,090000,44443900,38650,38600,38900,38600,1149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 3700412750 37950 37950 37950 37950 2401
3 20250401 185500 3700412750 37950 37950 37950 37950 0
4 20250401 185400 3700412750 37950 37950 37950 37950 0
5 20250401 185300 3700412750 37950 37950 37950 37950 0
6 20250401 185200 3700412750 37950 37950 37950 37950 0
7 20250401 185100 3700412750 37950 37950 37950 37950 0
8 20250401 185000 3700412750 37950 37950 37950 37950 0
9 20250401 184900 3700412750 37950 37950 37950 37950 0
10 20250401 184800 3700412750 37950 37950 37950 37950 0
11 20250401 184700 3700412750 37950 37950 37950 37950 0
12 20250401 184600 3700412750 37950 37950 37950 37950 0
13 20250401 184500 3700412750 37950 37950 37950 37950 0
14 20250401 184400 3700412750 37950 37950 37950 37950 0
15 20250401 184300 3700412750 37950 37950 37950 37950 0
16 20250401 184200 3700412750 37950 37950 37950 37950 0
17 20250401 184100 3700412750 37950 37950 37950 37950 0
18 20250401 184000 3700412750 37950 37950 37950 37950 0
19 20250401 183900 3700412750 37950 37950 37950 37950 0
20 20250401 183800 3700412750 37950 37950 37950 37950 0
21 20250401 183700 3700412750 37950 37950 37950 37950 0
22 20250401 183600 3700412750 37950 37950 37950 37950 0
23 20250401 183500 3700412750 37950 37950 37950 37950 0
24 20250401 183400 3700412750 37950 37950 37950 37950 0
25 20250401 183300 3700412750 37950 37950 37950 37950 0
26 20250401 183200 3700412750 37950 37950 37950 37950 0
27 20250401 183100 3700412750 37950 37950 37950 37950 0
28 20250401 183000 3700412750 37950 37950 37950 37950 0
29 20250401 182900 3700412750 37950 37950 37950 37950 0
30 20250401 182800 3700412750 37950 37950 37950 37950 0
31 20250401 182700 3700412750 37950 37950 37950 37950 0
32 20250401 182600 3700412750 37950 37950 37950 37950 2401
33 20250401 182500 3700412750 37950 37950 37950 37950 0
34 20250401 182400 3700412750 37950 37950 37950 37950 0
35 20250401 182300 3700412750 37950 37950 37950 37950 0
36 20250401 182200 3700412750 37950 37950 37950 37950 0
37 20250401 182100 3700412750 37950 37950 37950 37950 0
38 20250401 182000 3700412750 37950 37950 37950 37950 0
39 20250401 181900 3700412750 37950 37950 37950 37950 0
40 20250401 181800 3700412750 37950 37950 37950 37950 0
41 20250401 181700 3700412750 37950 37950 37950 37950 0
42 20250401 181600 3700412750 37950 37950 37950 37950 0
43 20250401 181500 3700412750 37950 37950 37950 37950 0
44 20250401 181400 3700412750 37950 37950 37950 37950 0
45 20250401 181300 3700412750 37950 37950 37950 37950 0
46 20250401 181200 3700412750 37950 37950 37950 37950 0
47 20250401 181100 3700412750 37950 37950 37950 37950 0
48 20250401 181000 3700412750 37950 37950 37950 37950 0
49 20250401 180900 3700412750 37950 37950 37950 37950 0
50 20250401 180800 3700412750 37950 37950 37950 37950 0
51 20250401 180700 3700412750 37950 37950 37950 37950 0
52 20250401 180600 3700412750 37950 37950 37950 37950 0
53 20250401 180500 3700412750 37950 37950 37950 37950 0
54 20250401 180400 3700412750 37950 37950 37950 37950 0
55 20250401 180300 3700412750 37950 37950 37950 37950 0
56 20250401 180200 3700412750 37950 37950 37950 37950 0
57 20250401 180100 3700412750 37950 37950 37950 37950 0
58 20250401 180000 3700412750 37950 37950 37950 37950 0
59 20250401 175900 3700412750 37950 37950 37950 37950 0
60 20250401 175800 3700412750 37950 37950 37950 37950 0
61 20250401 175700 3700412750 37950 37950 37950 37950 0
62 20250401 175600 3700412750 37950 37950 37950 37950 2401
63 20250401 175500 3700412750 37950 37950 37950 37950 0
64 20250401 175400 3700412750 37950 37950 37950 37950 0
65 20250401 175300 3700412750 37950 37950 37950 37950 0
66 20250401 175200 3700412750 37950 37950 37950 37950 0
67 20250401 175100 3700412750 37950 37950 37950 37950 0
68 20250401 175000 3700412750 37950 37950 37950 37950 0
69 20250401 174900 3700412750 37950 37950 37950 37950 0
70 20250401 174800 3700412750 37950 37950 37950 37950 0
71 20250401 174700 3700412750 37950 37950 37950 37950 0
72 20250401 174600 3700412750 37950 37950 37950 37950 0
73 20250401 174500 3700412750 37950 37950 37950 37950 0
74 20250401 174400 3700412750 37950 37950 37950 37950 0
75 20250401 174300 3700412750 37950 37950 37950 37950 0
76 20250401 174200 3700412750 37950 37950 37950 37950 0
77 20250401 174100 3700412750 37950 37950 37950 37950 0
78 20250401 174000 3700412750 37950 37950 37950 37950 0
79 20250401 173900 3700412750 37950 37950 37950 37950 0
80 20250401 173800 3700412750 37950 37950 37950 37950 0
81 20250401 173700 3700412750 37950 37950 37950 37950 0
82 20250401 173600 3700412750 37950 37950 37950 37950 0
83 20250401 173500 3700412750 37950 37950 37950 37950 0
84 20250401 173400 3700412750 37950 37950 37950 37950 0
85 20250401 173300 3700412750 37950 37950 37950 37950 0
86 20250401 173200 3700412750 37950 37950 37950 37950 0
87 20250401 173100 3700412750 37950 37950 37950 37950 0
88 20250401 173000 3700412750 37950 37950 37950 37950 0
89 20250401 172900 3700412750 37950 37950 37950 37950 0
90 20250401 172800 3700412750 37950 37950 37950 37950 0
91 20250401 172700 3700412750 37950 37950 37950 37950 0
92 20250401 172600 3700412750 37950 37950 37950 37950 2401
93 20250401 172500 3700412750 37950 37950 37950 37950 0
94 20250401 172400 3700412750 37950 37950 37950 37950 0
95 20250401 172300 3700412750 37950 37950 37950 37950 0
96 20250401 172200 3700412750 37950 37950 37950 37950 0
97 20250401 172100 3700412750 37950 37950 37950 37950 0
98 20250401 172000 3700412750 37950 37950 37950 37950 0
99 20250401 171900 3700412750 37950 37950 37950 37950 0
100 20250401 171800 3700412750 37950 37950 37950 37950 0
101 20250401 171700 3700412750 37950 37950 37950 37950 0
102 20250401 171600 3700412750 37950 37950 37950 37950 0
103 20250401 171500 3700412750 37950 37950 37950 37950 0
104 20250401 171400 3700412750 37950 37950 37950 37950 0
105 20250401 171300 3700412750 37950 37950 37950 37950 0
106 20250401 171200 3700412750 37950 37950 37950 37950 0
107 20250401 171100 3700412750 37950 37950 37950 37950 0
108 20250401 171000 3700412750 37950 37950 37950 37950 0
109 20250401 170900 3700412750 37950 37950 37950 37950 0
110 20250401 170800 3700412750 37950 37950 37950 37950 0
111 20250401 170700 3700412750 37950 37950 37950 37950 0
112 20250401 170600 3700412750 37950 37950 37950 37950 0
113 20250401 170500 3700412750 37950 37950 37950 37950 0
114 20250401 170400 3700412750 37950 37950 37950 37950 0
115 20250401 170300 3700412750 37950 37950 37950 37950 0
116 20250401 170200 3700412750 37950 37950 37950 37950 0
117 20250401 170100 3700412750 37950 37950 37950 37950 0
118 20250401 170000 3700412750 37950 37950 37950 37950 0
119 20250401 165900 3700412750 37950 37950 37950 37950 0
120 20250401 165800 3700412750 37950 37950 37950 37950 0
121 20250401 165700 3700412750 37950 37950 37950 37950 0
122 20250401 165600 3700412750 37950 37950 37950 37950 2401
123 20250401 165500 3700412750 37950 37950 37950 37950 0
124 20250401 165400 3700412750 37950 37950 37950 37950 0
125 20250401 165300 3700412750 37950 37950 37950 37950 0
126 20250401 165200 3700412750 37950 37950 37950 37950 0
127 20250401 165100 3700412750 37950 37950 37950 37950 0
128 20250401 165000 3700412750 37950 37950 37950 37950 0
129 20250401 164900 3700412750 37950 37950 37950 37950 0
130 20250401 164800 3700412750 37950 37950 37950 37950 0
131 20250401 164700 3700412750 37950 37950 37950 37950 0
132 20250401 164600 3700412750 37950 37950 37950 37950 0
133 20250401 164500 3700412750 37950 37950 37950 37950 0
134 20250401 164400 3700412750 37950 37950 37950 37950 0
135 20250401 164300 3700412750 37950 37950 37950 37950 0
136 20250401 164200 3700412750 37950 37950 37950 37950 0
137 20250401 164100 3700412750 37950 37950 37950 37950 0
138 20250401 164000 3700412750 37950 37950 37950 37950 0
139 20250401 163900 3700412750 37950 37950 37950 37950 0
140 20250401 163800 3700412750 37950 37950 37950 37950 0
141 20250401 163700 3700412750 37950 37950 37950 37950 0
142 20250401 163600 3700412750 37950 37950 37950 37950 0
143 20250401 163500 3700412750 37950 37950 37950 37950 0
144 20250401 163400 3700412750 37950 37950 37950 37950 0
145 20250401 163300 3700412750 37950 37950 37950 37950 0
146 20250401 163200 3700412750 37950 37950 37950 37950 0
147 20250401 163100 3700412750 37950 37950 37950 37950 0
148 20250401 163000 3700412750 37950 37950 37950 37950 0
149 20250401 162900 3700412750 37950 37950 37950 37950 0
150 20250401 162800 3700412750 37950 37950 37950 37950 0
151 20250401 162700 3700412750 37950 37950 37950 37950 0
152 20250401 162600 3700412750 37950 37950 37950 37950 2401
153 20250401 162500 3700412750 37950 37950 37950 37950 0
154 20250401 162400 3700412750 37950 37950 37950 37950 0
155 20250401 162300 3700412750 37950 37950 37950 37950 0
156 20250401 162200 3700412750 37950 37950 37950 37950 0
157 20250401 162100 3700412750 37950 37950 37950 37950 0
158 20250401 162000 3700412750 37950 37950 37950 37950 0
159 20250401 161900 3700412750 37950 37950 37950 37950 0
160 20250401 161800 3700412750 37950 37950 37950 37950 0
161 20250401 161700 3700412750 37950 37950 37950 37950 0
162 20250401 161600 3700412750 37950 37950 37950 37950 0
163 20250401 161500 3700412750 37950 37950 37950 37950 0
164 20250401 161400 3700412750 37950 37950 37950 37950 0
165 20250401 161300 3700412750 37950 37950 37950 37950 0
166 20250401 161200 3700412750 37950 37950 37950 37950 0
167 20250401 161100 3700412750 37950 37950 37950 37950 0
168 20250401 161000 3700412750 37950 37950 37950 37950 0
169 20250401 160900 3700412750 37950 37950 37950 37950 0
170 20250401 160800 3700412750 37950 37950 37950 37950 0
171 20250401 160700 3700412750 37950 37950 37950 37950 0
172 20250401 160600 3700412750 37950 37950 37950 37950 0
173 20250401 160500 3700412750 37950 37950 37950 37950 0
174 20250401 160400 3700412750 37950 37950 37950 37950 0
175 20250401 160300 3700412750 37950 37950 37950 37950 0
176 20250401 160200 3700412750 37950 37950 37950 37950 0
177 20250401 160100 3700412750 37950 37950 37950 37950 0
178 20250401 160000 3700412750 37950 37950 37950 37950 0
179 20250401 155900 3700412750 37950 37950 37950 37950 0
180 20250401 155800 3700412750 37950 37950 37950 37950 0
181 20250401 155700 3700412750 37950 37950 37950 37950 0
182 20250401 155600 3700412750 37950 37950 37950 37950 2401
183 20250401 155500 3700412750 37950 37950 37950 37950 0
184 20250401 155400 3700412750 37950 37950 37950 37950 0
185 20250401 155300 3700412750 37950 37950 37950 37950 0
186 20250401 155200 3700412750 37950 37950 37950 37950 0
187 20250401 155100 3700412750 37950 37950 37950 37950 0
188 20250401 155000 3700412750 37950 37950 37950 37950 0
189 20250401 154900 3700412750 37950 37950 37950 37950 0
190 20250401 154800 3700412750 37950 37950 37950 37950 0
191 20250401 154700 3700412750 37950 37950 37950 37950 0
192 20250401 154600 3700412750 37950 37950 37950 37950 0
193 20250401 154500 3700412750 37950 37950 37950 37950 0
194 20250401 154400 3700412750 37950 37950 37950 37950 0
195 20250401 154300 3700412750 37950 37950 37950 37950 0
196 20250401 154200 3700412750 37950 37950 37950 37950 0
197 20250401 154100 3700412750 37950 37950 37950 37950 0
198 20250401 154000 3700412750 37950 37950 37950 37950 0
199 20250401 153900 3700412750 37950 37950 37950 37950 0
200 20250401 153800 3700412750 37950 37950 37950 37950 0
201 20250401 153700 3700412750 37950 37950 37950 37950 0
202 20250401 153600 3700412750 37950 37950 37950 37950 0
203 20250401 153500 3700412750 37950 37950 37950 37950 0
204 20250401 153400 3700412750 37950 37950 37950 37950 0
205 20250401 153300 3700412750 37950 37950 37950 37950 0
206 20250401 153200 3700412750 37950 37950 37950 37950 0
207 20250401 153100 3700412750 37950 37950 37950 37950 0
208 20250401 153000 3700412750 37950 37950 37950 37950 2401
209 20250401 152900 3609294800 38050 38050 38050 38050 0
210 20250401 152800 3609294800 38050 38050 38050 38050 0
211 20250401 152700 3609294800 38050 38050 38050 38050 0
212 20250401 152600 3609294800 38050 38050 38050 38050 0
213 20250401 152500 3609294800 38050 38050 38050 38050 0
214 20250401 152400 3609294800 38050 38050 38050 38050 0
215 20250401 152300 3609294800 38050 38050 38050 38050 0
216 20250401 152200 3609294800 38050 38050 38050 38050 0
217 20250401 152100 3609294800 38050 38050 38050 38050 0
218 20250401 152000 3609294800 38050 38050 38050 38050 0
219 20250401 151900 3609294800 38050 38050 38050 37950 301
220 20250401 151800 3597854550 38050 38050 38050 38000 136
221 20250401 151700 3592684475 38000 38000 38050 38000 156
222 20250401 151600 3586751475 38000 38000 38050 38000 108
223 20250401 151500 3582643175 38000 38000 38050 38000 31
224 20250401 151400 3581464575 38000 37950 38050 37950 276
225 20250401 151300 3570976325 37950 38000 38000 37950 41
226 20250401 151200 3569419375 38000 37950 38050 37950 129
227 20250401 151100 3564520525 38000 38000 38000 37900 466
228 20250401 151000 3546831775 38000 38050 38100 37900 2216
229 20250401 150900 3462681175 38100 38100 38100 38050 22
230 20250401 150800 3461843275 38050 38050 38100 38050 54
231 20250401 150700 3459788225 38100 38050 38100 38050 46
232 20250401 150600 3458037025 38100 38100 38100 38000 22
233 20250401 150500 3457199775 38100 38000 38100 38000 257
234 20250401 150400 3447417675 38050 38050 38050 38050 24
235 20250401 150300 3446504475 38100 38050 38100 38000 655
236 20250401 150200 3421579425 38050 38100 38100 38050 31
237 20250401 150100 3420398925 38100 38100 38150 38050 95
238 20250401 150000 3416780625 38100 38100 38150 38050 237
239 20250401 145900 3407749975 38100 38100 38150 38050 75
240 20250401 145800 3404892275 38150 38100 38150 38050 1708
241 20250401 145700 3339776725 38100 38100 38150 38100 57
242 20250401 145600 3337604375 38100 38150 38150 38100 28
243 20250401 145500 3336537425 38150 38100 38150 38100 31
244 20250401 145400 3335355725 38150 38100 38150 38100 68
245 20250401 145300 3332763825 38100 38100 38150 38100 69
246 20250401 145200 3330133025 38150 38150 38150 38100 37
247 20250401 145100 3328722575 38150 38150 38200 38100 239
248 20250401 145000 3319604325 38150 38050 38200 38050 311
249 20250401 144900 3307750325 38050 38050 38100 38050 161
250 20250401 144800 3301618325 38050 38050 38100 38050 32
251 20250401 144700 3300400175 38050 38050 38100 38050 52
252 20250401 144600 3298421225 38100 38100 38100 38050 135
253 20250401 144500 3293279225 38100 38050 38100 38050 78
254 20250401 144400 3290310375 38050 38050 38100 38050 130
255 20250401 144300 3285359225 38050 38050 38100 38050 19
256 20250401 144200 3284636225 38100 38050 38100 38050 225
257 20250401 144100 3276066225 38050 38050 38100 38050 97
258 20250401 144000 3272374925 38100 38050 38100 38050 213
259 20250401 143900 3264268575 38050 38050 38100 38050 65
260 20250401 143800 3261794925 38050 38050 38100 38050 68
261 20250401 143700 3259206625 38100 38050 38100 38050 23
262 20250401 143600 3258330925 38050 38050 38100 38050 53
263 20250401 143500 3256313225 38050 38050 38100 38050 29
264 20250401 143400 3255209625 38050 38100 38100 38050 79
265 20250401 143300 3252201475 38150 38100 38150 38100 61
266 20250401 143200 3249876775 38100 38050 38150 38050 131
267 20250401 143100 3244885925 38050 38050 38050 38000 448
268 20250401 143000 3227842125 38050 38000 38050 37950 74
269 20250401 142900 3225029525 38000 38000 38050 37950 181
270 20250401 142800 3218150525 38000 37950 38050 37950 197
271 20250401 142700 3210664525 38000 38000 38050 37950 388
272 20250401 142600 3195923875 38000 38000 38050 38000 44
273 20250401 142500 3194251625 38050 38000 38050 38000 202
274 20250401 142400 3186574125 38000 38000 38050 38000 136
275 20250401 142300 3181405325 38000 38050 38050 38000 240
276 20250401 142200 3172283525 38000 38000 38050 38000 72
277 20250401 142100 3169547325 38050 38000 38050 38000 107
278 20250401 142000 3165480725 38000 38050 38050 38000 145
279 20250401 141900 3159969775 38050 38050 38100 38000 116
280 20250401 141800 3155558175 38050 38050 38050 38000 118
281 20250401 141700 3151068525 38050 38050 38100 38050 372
282 20250401 141600 3136913325 38050 38050 38100 38050 87
283 20250401 141500 3133602425 38050 38050 38100 38050 161
284 20250401 141400 3127470625 38050 38050 38100 38050 120
285 20250401 141300 3122904575 38100 38050 38100 38050 80
286 20250401 141200 3119860025 38050 38050 38100 38050 179
287 20250401 141100 3113048525 38050 38050 38100 38050 61
288 20250401 141000 3110726825 38050 38050 38050 38050 88
289 20250401 140900 3107378425 38100 38000 38100 38000 437
290 20250401 140800 3090741125 38000 38150 38150 37950 1043
291 20250401 140700 3051079625 38100 38050 38150 38050 114
292 20250401 140600 3046737875 38100 38100 38150 38050 310
293 20250401 140500 3034938325 38100 38050 38100 38050 385
294 20250401 140400 3020274125 38050 38050 38100 38050 125
295 20250401 140300 3015517325 38050 38050 38100 38050 112
296 20250401 140200 3011255075 38050 38100 38100 38050 185
297 20250401 140100 3004210475 38050 38050 38100 38050 123
298 20250401 140000 2999530275 38050 38050 38100 38050 137
299 20250401 135900 2994316875 38050 38050 38050 38000 384
300 20250401 135800 2979706025 38000 38050 38050 38000 73
301 20250401 135700 2976930975 38000 38000 38000 38000 103
302 20250401 135600 2973016975 38000 38000 38050 38000 128
303 20250401 135500 2968152275 38000 38000 38050 38000 187
304 20250401 135400 2961043025 38050 38050 38050 38000 108
305 20250401 135300 2956938425 38000 38000 38000 38000 192
306 20250401 135200 2949642425 38000 38050 38050 38000 134
307 20250401 135100 2944545525 38000 38000 38050 38000 136
308 20250401 135000 2939376175 38000 38000 38050 38000 142
309 20250401 134900 2933978775 38000 38000 38000 38000 37
310 20250401 134800 2932572775 38050 38000 38050 38000 113
311 20250401 134700 2928278225 38050 38050 38050 38050 44
312 20250401 134600 2926604025 38050 38000 38100 38000 160
313 20250401 134500 2920516075 38000 38000 38050 38000 138
314 20250401 134400 2915269275 38050 38000 38050 38000 175
315 20250401 134300 2908617025 38000 38000 38100 38000 139
316 20250401 134200 2903328325 38000 38050 38100 38000 126
317 20250401 134100 2898537625 38050 38050 38100 38050 73
318 20250401 134000 2895759425 38100 38100 38100 38050 258
319 20250401 133900 2885936475 38100 38100 38150 38100 51
320 20250401 133800 2883992825 38100 38100 38150 38050 160
321 20250401 133700 2877898875 38100 38100 38150 38100 69
322 20250401 133600 2875269825 38050 38050 38150 38050 262
323 20250401 133500 2865290425 38050 38050 38100 38050 256
324 20250401 133400 2855549075 38050 38050 38100 38050 31
325 20250401 133300 2854368875 38050 38100 38100 38050 114
326 20250401 133200 2850030575 38050 38050 38100 38050 112
327 20250401 133100 2845767925 38050 38050 38050 38000 144
328 20250401 133000 2840292275 38050 38000 38050 38000 203
329 20250401 132900 2832570025 38050 38100 38100 38000 140
330 20250401 132800 2827244125 38050 38050 38100 38050 39
331 20250401 132700 2825760125 38050 38050 38100 38000 110
332 20250401 132600 2821576925 38050 38100 38100 38050 66
333 20250401 132500 2819064725 38050 38100 38100 38050 209
334 20250401 132400 2811107275 38050 38100 38150 38050 57
335 20250401 132300 2808936575 38150 38100 38150 38100 59
336 20250401 132200 2806688175 38100 38125 38150 38100 104
337 20250401 132100 2802725200 38150 38100 38150 38100 84
338 20250401 132000 2799524150 38150 38100 38150 38100 75
339 20250401 131900 2796666550 38100 38100 38150 38000 143
340 20250401 131800 2791222100 38050 38050 38100 38050 122
341 20250401 131700 2786579450 38050 38050 38100 38050 44
342 20250401 131600 2784904200 38050 38050 38050 38000 105
343 20250401 131500 2780911200 38050 38000 38050 38000 82
344 20250401 131400 2777793050 38000 38100 38150 38000 1312
345 20250401 131300 2727920950 38100 38100 38150 38100 91
346 20250401 131200 2724453250 38150 38150 38150 38100 116
347 20250401 131100 2720032700 38150 38150 38150 38100 57
348 20250401 131000 2717860050 38150 38150 38200 38100 143
349 20250401 130900 2712404950 38150 38150 38200 38150 50
350 20250401 130800 2710496900 38150 38100 38150 38100 81
351 20250401 130700 2707409400 38150 38100 38150 38100 115
352 20250401 130600 2703026300 38100 38100 38150 38100 71
353 20250401 130500 2700319350 38150 38200 38200 38100 117
354 20250401 130400 2695858000 38200 38100 38200 38050 73
355 20250401 130300 2693073350 38100 38100 38150 38050 132
356 20250401 130200 2688044000 38150 38100 38150 38100 80
357 20250401 130100 2684992600 38150 38100 38200 38050 140
358 20250401 130000 2679656050 38100 38200 38200 38100 114
359 20250401 125900 2675306600 38150 38150 38200 38100 93
360 20250401 125800 2671759200 38150 38150 38200 38150 72
361 20250401 125700 2669012300 38150 38100 38200 38100 122
362 20250401 125600 2664362350 38200 38150 38200 38150 86
363 20250401 125500 2661080800 38150 38150 38200 38150 29
364 20250401 125400 2659974350 38200 38150 38200 38100 225
365 20250401 125300 2651390400 38200 38100 38200 38100 40
366 20250401 125200 2649864900 38100 38100 38200 38100 129
367 20250401 125100 2644947950 38150 38200 38200 38100 68
368 20250401 125000 2642355400 38150 38200 38200 38100 108
369 20250401 124900 2638239400 38200 38150 38200 38100 86
370 20250401 124800 2634959300 38200 38150 38250 38100 592
371 20250401 124700 2612374000 38200 38200 38200 38150 208
372 20250401 124600 2604428950 38200 38150 38250 38150 158
373 20250401 124500 2598393800 38200 38150 38200 38150 67
374 20250401 124400 2595836050 38200 38250 38250 38150 473
375 20250401 124300 2577780850 38250 38200 38300 38200 167
376 20250401 124200 2571393600 38150 38200 38200 38150 87
377 20250401 124100 2568070500 38200 38200 38300 38200 202
378 20250401 124000 2560348000 38250 38250 38300 38200 74
379 20250401 123900 2557518700 38250 38250 38300 38200 108
380 20250401 123800 2553390150 38250 38250 38300 38250 77
381 20250401 123700 2550444650 38250 38250 38250 38200 132
382 20250401 123600 2545398350 38300 38250 38300 38250 326
383 20250401 123500 2532915150 38250 38250 38300 38250 129
384 20250401 123400 2527979450 38250 38250 38300 38250 42
385 20250401 123300 2526372450 38250 38300 38300 38250 143
386 20250401 123200 2520901150 38250 38250 38300 38250 76
387 20250401 123100 2517993650 38250 38250 38250 38200 120
388 20250401 123000 2513406550 38250 38250 38250 38200 59
389 20250401 122900 2511150500 38250 38200 38250 38200 275
390 20250401 122800 2500639300 38200 38250 38250 38200 54
391 20250401 122700 2498575950 38200 38200 38200 38200 74
392 20250401 122600 2495749150 38200 38200 38250 38200 141
393 20250401 122500 2490361900 38250 38250 38250 38200 52
394 20250401 122400 2488373950 38200 38200 38250 38200 127
395 20250401 122300 2483521500 38200 38200 38250 38200 76
396 20250401 122200 2480617250 38250 38250 38250 38200 105
397 20250401 122100 2476605350 38250 38250 38300 38250 103
398 20250401 122000 2472663800 38250 38200 38250 38200 155
399 20250401 121900 2466739750 38300 38200 38300 38200 67
400 20250401 121800 2464177200 38200 38200 38250 38200 182
401 20250401 121700 2457221000 38200 38250 38250 38200 41
402 20250401 121600 2455653400 38250 38200 38250 38150 150
403 20250401 121500 2449922300 38250 38250 38250 38200 52
404 20250401 121400 2447934150 38250 38250 38250 38200 144
405 20250401 121300 2442427800 38200 38250 38300 38200 132
406 20250401 121200 2437381500 38250 38250 38300 38250 96
407 20250401 121100 2433709000 38250 38200 38300 38150 201
408 20250401 121000 2426024850 38200 38200 38250 38150 149
409 20250401 120900 2420333350 38200 38250 38250 38150 105
410 20250401 120800 2416322150 38200 38200 38250 38200 77
411 20250401 120700 2413380250 38250 38200 38250 38150 104
412 20250401 120600 2409407550 38200 38200 38250 38200 59
413 20250401 120500 2407153100 38200 38150 38200 38150 326
414 20250401 120400 2394704350 38200 38150 38200 38150 67
415 20250401 120300 2392147800 38200 38100 38200 38100 103
416 20250401 120200 2388220150 38100 38150 38150 38100 74
417 20250401 120100 2385398350 38150 38150 38200 38100 108
418 20250401 120000 2381277300 38100 38150 38150 38100 118
419 20250401 115900 2376778450 38150 38150 38150 38100 169
420 20250401 115800 2370336450 38150 38150 38200 38100 148
421 20250401 115700 2364690450 38150 38100 38150 38100 53
422 20250401 115600 2362668800 38150 38150 38200 38100 139
423 20250401 115500 2357368950 38100 38150 38150 38100 54
424 20250401 115400 2355309550 38150 38150 38200 38100 165
425 20250401 115300 2349016350 38150 38200 38200 38150 78
426 20250401 115200 2346040200 38150 38150 38200 38100 116
427 20250401 115100 2341615100 38150 38100 38200 38100 350
428 20250401 115000 2328261300 38150 38150 38200 38150 133
429 20250401 114900 2323187300 38150 38100 38200 38100 90
430 20250401 114800 2319756000 38150 38150 38200 38100 201
431 20250401 114700 2312093650 38150 38150 38150 38100 46
432 20250401 114600 2310339050 38200 38050 38200 38050 127
433 20250401 114500 2305498600 38150 38100 38150 38050 140
434 20250401 114400 2300167250 38150 38100 38150 38050 46
435 20250401 114300 2298414950 38100 38100 38150 38050 143
436 20250401 114200 2292968500 38100 38100 38150 38100 37
437 20250401 114100 2291558150 38100 38150 38200 38050 156
438 20250401 114000 2285612550 38100 38150 38150 38100 46
439 20250401 113900 2283859900 38150 38050 38150 38050 141
440 20250401 113800 2278490700 38050 38100 38150 38050 325
441 20250401 113700 2266098900 38050 38150 38150 38000 929
442 20250401 113600 2230720250 38200 38250 38250 38200 257
443 20250401 113500 2220902400 38250 38150 38250 38150 257
444 20250401 113400 2211085000 38200 38150 38200 38150 117
445 20250401 113300 2206618250 38150 38150 38200 38150 84
446 20250401 113200 2203413150 38150 38200 38200 38150 124
447 20250401 113100 2198681750 38150 38150 38150 38150 61
448 20250401 113000 2196354600 38200 38150 38200 38150 84
449 20250401 112900 2193149450 38200 38200 38250 38200 62
450 20250401 112800 2190781000 38150 38150 38200 38150 111
451 20250401 112700 2186542750 38200 38200 38200 38150 127
452 20250401 112600 2181696850 38150 38150 38250 38150 1368
453 20250401 112500 2129442600 38150 38150 38200 38150 506
454 20250401 112400 2110138100 38150 38200 38250 38150 92
455 20250401 112300 2106624000 38200 38150 38250 38150 655
456 20250401 112200 2081605500 38100 38200 38200 38100 591
457 20250401 112100 2059060950 38200 38150 38200 38150 64
458 20250401 112000 2056618700 38150 38050 38150 38050 255
459 20250401 111900 2046898800 38050 38100 38150 38050 80
460 20250401 111800 2043852300 38100 38050 38100 38050 116
461 20250401 111700 2039434600 38050 38050 38100 38050 162
462 20250401 111600 2033267600 38050 38050 38100 38050 82
463 20250401 111500 2030146950 38100 38050 38150 38050 240
464 20250401 111400 2021007000 38100 38050 38100 38050 99
465 20250401 111300 2017236650 38100 38100 38100 38050 136
466 20250401 111200 2012056500 38100 38100 38150 38050 83
467 20250401 111100 2008895700 38100 38150 38150 38050 123
468 20250401 111000 2004213500 38150 38100 38150 38050 103
469 20250401 110900 2000291900 38050 38100 38100 38050 153
470 20250401 110800 1994464600 38100 38100 38150 38100 97
471 20250401 110700 1990766450 38100 38100 38100 38050 472
472 20250401 110600 1972788700 38050 38100 38100 38050 282
473 20250401 110500 1962045250 38150 38150 38200 38100 180
474 20250401 110400 1955178250 38150 38150 38200 38150 221
475 20250401 110300 1946742650 38150 38100 38200 38100 99
476 20250401 110200 1942967300 38100 38150 38150 38100 103
477 20250401 110100 1939041250 38150 38100 38150 38100 68
478 20250401 110000 1936449750 38100 38150 38150 38100 328
479 20250401 105900 1923941400 38150 38200 38200 38150 90
480 20250401 105800 1920504900 38200 38150 38200 38100 1075
481 20250401 105700 1879467250 38150 38100 38150 38100 71
482 20250401 105600 1876760650 38100 38100 38150 38100 105
483 20250401 105500 1872759600 38100 38100 38150 38100 125
484 20250401 105400 1867994900 38150 38150 38200 38150 53
485 20250401 105300 1865972850 38200 38150 38200 38100 85
486 20250401 105200 1862730350 38150 38200 38200 38100 474
487 20250401 105100 1844627350 38200 38100 38250 38100 1215
488 20250401 105000 1798218700 38100 38150 38150 38100 76
489 20250401 104900 1795320600 38150 38150 38150 38100 106
490 20250401 104800 1791277150 38100 38150 38200 38100 504
491 20250401 104700 1772050100 38200 38200 38200 38150 188
492 20250401 104600 1764875000 38200 38200 38250 38150 191
493 20250401 104500 1757579350 38150 38100 38200 38100 139
494 20250401 104400 1752276050 38150 38050 38150 38050 229
495 20250401 104300 1743552250 38050 38000 38050 38000 70
496 20250401 104200 1740888800 38050 37950 38050 37950 175
497 20250401 104100 1734237350 38000 37950 38000 37950 48
498 20250401 104000 1732415050 37950 37950 38000 37950 67
499 20250401 103900 1729870900 37950 37950 38000 37950 45
500 20250401 103800 1728162400 38000 37950 38000 37950 68
501 20250401 103700 1725581050 37950 37900 37950 37900 43
502 20250401 103600 1723950200 37950 37950 38000 37900 43
503 20250401 103500 1722318450 38000 38000 38000 37900 174
504 20250401 103400 1715716750 37950 37950 38000 37900 211
505 20250401 103300 1707702250 37950 37950 38000 37950 86
506 20250401 103200 1704437650 37950 37900 37950 37900 14
507 20250401 103100 1703906700 37950 37950 38000 37900 130
508 20250401 103000 1698968500 37950 37950 37950 37850 1172
509 20250401 102900 1654544900 37950 37950 37950 37950 109
510 20250401 102800 1650408350 37950 37850 38000 37850 910
511 20250401 102700 1615910100 37850 37850 37900 37850 112
512 20250401 102600 1611667650 37850 37850 37950 37850 179
513 20250401 102500 1604884650 37850 37900 37950 37850 190
514 20250401 102400 1597682750 37900 37900 37900 37850 48
515 20250401 102300 1595864200 37850 37850 37900 37850 73
516 20250401 102200 1593099200 37850 37900 37950 37850 126
517 20250401 102100 1588324750 37900 37850 37950 37850 96
518 20250401 102000 1584686250 37900 37950 37950 37900 128
519 20250401 101900 1579834850 38000 37900 38000 37900 48
520 20250401 101800 1578011750 37850 37950 37950 37850 87
521 20250401 101700 1574714850 37950 37900 38000 37900 76
522 20250401 101600 1571832050 37900 37900 37950 37900 38
523 20250401 101500 1570391600 37900 37950 37950 37850 810
524 20250401 101400 1539669100 37950 37900 37950 37850 1350
525 20250401 101300 1488498000 37900 37750 37900 37750 855
526 20250401 101200 1456153700 37750 37600 37800 37600 142
527 20250401 101100 1450797000 37600 37650 37750 37600 1130
528 20250401 101000 1408229850 37650 37650 37650 37600 62
529 20250401 100900 1405898150 37600 37600 37650 37500 637
530 20250401 100800 1381964550 37500 37450 37550 37450 199
531 20250401 100700 1374503050 37450 37500 37550 37450 71
532 20250401 100600 1371840750 37500 37500 37500 37450 483
533 20250401 100500 1353745200 37450 37450 37550 37450 408
534 20250401 100400 1338455400 37450 37500 37550 37450 200
535 20250401 100300 1330961500 37550 37500 37550 37450 658
536 20250401 100200 1306292300 37450 37350 37500 37350 419
537 20250401 100100 1290611950 37450 37550 37550 37350 2439
538 20250401 100000 1199363100 37600 37650 37650 37500 409
539 20250401 095900 1184010550 37600 37550 37750 37500 177
540 20250401 095800 1177361800 37700 37650 37700 37250 2114
541 20250401 095700 1098033850 37650 37600 37750 37500 1737
542 20250401 095600 1032768400 37600 37750 37800 37600 852
543 20250401 095500 1000673900 37800 37900 37900 37800 1580
544 20250401 095400 940917900 37900 37850 37900 37850 46
545 20250401 095300 939175700 37900 37900 37950 37900 482
546 20250401 095200 920905150 37900 37900 37900 37900 8
547 20250401 095100 920601950 37950 38000 38000 37950 200
548 20250401 095000 913007300 38000 38050 38050 37950 216
549 20250401 094900 904798150 38050 38000 38050 38000 790
550 20250401 094800 874777800 38050 38050 38100 38000 483
551 20250401 094700 856418150 38100 37950 38100 37950 111
552 20250401 094600 852200650 37900 37900 37900 37900 0
553 20250401 094500 852200650 37900 38100 38100 37900 19
554 20250401 094400 851478550 38100 37900 38100 37900 146
555 20250401 094300 845929900 37950 38050 38050 37950 6
556 20250401 094200 845701700 38050 37950 38050 37900 478
557 20250401 094100 827558200 38050 38000 38050 37950 105
558 20250401 094000 823568200 38050 37900 38050 37900 133
559 20250401 093900 818515050 37900 38000 38150 37800 317
560 20250401 093800 806508550 38000 38150 38150 37950 151
561 20250401 093700 800768050 37950 37800 38150 37750 349
562 20250401 093600 787511500 38000 37850 38000 37750 1513
563 20250401 093500 730169700 37900 37800 37950 37750 377
564 20250401 093400 715917800 37950 37850 38000 37750 836
565 20250401 093300 684303500 38000 38200 38200 37900 2711
566 20250401 093200 581411700 38200 38000 38350 37950 1933
567 20250401 093100 507872250 38300 38100 38350 38050 582
568 20250401 093000 485691750 38300 38300 38350 38200 370
569 20250401 092900 471542000 38350 38300 38350 38300 85
570 20250401 092800 468282950 38300 38350 38350 38300 15
571 20250401 092700 467708350 38350 38350 38350 38350 53
572 20250401 092600 465675800 38350 38150 38350 38100 106
573 20250401 092500 461629500 38350 38100 38400 38100 607
574 20250401 092400 438410300 38400 38200 38400 38050 3605
575 20250401 092300 300740700 38350 38350 38350 38200 154
576 20250401 092200 294851350 38250 38450 38450 38250 148
577 20250401 092100 289185200 38450 38300 38450 38300 17
578 20250401 092000 288533500 38450 38450 38450 38350 20
579 20250401 091900 287765500 38450 38350 38450 38300 54
580 20250401 091800 285696350 38500 38500 38500 38500 64
581 20250401 091700 283232350 38500 38400 38500 38300 955
582 20250401 091600 246618700 38450 38450 38500 38450 40
583 20250401 091500 245079350 38500 38400 38500 38350 83
584 20250401 091400 241889500 38500 38400 38500 38400 153
585 20250401 091300 236011900 38400 38500 38500 38400 13
586 20250401 091200 235512400 38400 38350 38500 38350 612
587 20250401 091100 211999750 38400 38350 38500 38350 144
588 20250401 091000 206474650 38500 38500 38500 38350 450
589 20250401 090900 189199350 38500 38600 38600 38400 113
590 20250401 090800 184853650 38600 38650 38650 38500 529
591 20250401 090700 164439950 38650 38700 38700 38650 60
592 20250401 090600 162118900 38650 38650 38700 38650 89
593 20250401 090500 158677000 38700 38700 38850 38650 233
594 20250401 090400 149648500 38750 38550 38900 38550 602
595 20250401 090300 126362600 38600 38650 38650 38600 76
596 20250401 090200 123425950 38650 38500 38650 38500 369
597 20250401 090100 109183850 38650 38650 38700 38500 1675
598 20250401 090000 44443900 38650 38600 38900 38600 1149

1
005850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,178841,46448520,6956914900,1806847428000,0.39
20250327,170036,46448520,6750429200,1844006244000,0.37
20250326,167699,46448520,6557030900,1816137132000,0.36
20250325,174081,46448520,6806567100,1816137132000,0.37
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 178841 46448520 6956914900 1806847428000 0.39
3 20250327 170036 46448520 6750429200 1844006244000 0.37
4 20250326 167699 46448520 6557030900 1816137132000 0.36
5 20250325 174081 46448520 6806567100 1816137132000 0.37