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

602
007660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,20584441550,36250,36250,36250,36250,15710
20250401,185900,20584441550,36250,36250,36250,36250,0
20250401,185800,20584441550,36250,36250,36250,36250,0
20250401,185700,20584441550,36250,36250,36250,36250,0
20250401,185600,20584441550,36250,36250,36250,36250,0
20250401,185500,20584441550,36250,36250,36250,36250,0
20250401,185400,20584441550,36250,36250,36250,36250,0
20250401,185300,20584441550,36250,36250,36250,36250,0
20250401,185200,20584441550,36250,36250,36250,36250,0
20250401,185100,20584441550,36250,36250,36250,36250,0
20250401,185000,20584441550,36250,36250,36250,36250,0
20250401,184900,20584441550,36250,36250,36250,36250,0
20250401,184800,20584441550,36250,36250,36250,36250,0
20250401,184700,20584441550,36250,36250,36250,36250,0
20250401,184600,20584441550,36250,36250,36250,36250,0
20250401,184500,20584441550,36250,36250,36250,36250,0
20250401,184400,20584441550,36250,36250,36250,36250,0
20250401,184300,20584441550,36250,36250,36250,36250,0
20250401,184200,20584441550,36250,36250,36250,36250,0
20250401,184100,20584441550,36250,36250,36250,36250,0
20250401,184000,20584441550,36250,36250,36250,36250,0
20250401,183900,20584441550,36250,36250,36250,36250,0
20250401,183800,20584441550,36250,36250,36250,36250,0
20250401,183700,20584441550,36250,36250,36250,36250,0
20250401,183600,20584441550,36250,36250,36250,36250,0
20250401,183500,20584441550,36250,36250,36250,36250,0
20250401,183400,20584441550,36250,36250,36250,36250,0
20250401,183300,20584441550,36250,36250,36250,36250,0
20250401,183200,20584441550,36250,36250,36250,36250,0
20250401,183100,20584441550,36250,36250,36250,36250,0
20250401,183000,20584441550,36250,36250,36250,36250,15710
20250401,182900,20584441550,36250,36250,36250,36250,0
20250401,182800,20584441550,36250,36250,36250,36250,0
20250401,182700,20584441550,36250,36250,36250,36250,0
20250401,182600,20584441550,36250,36250,36250,36250,0
20250401,182500,20584441550,36250,36250,36250,36250,0
20250401,182400,20584441550,36250,36250,36250,36250,0
20250401,182300,20584441550,36250,36250,36250,36250,0
20250401,182200,20584441550,36250,36250,36250,36250,0
20250401,182100,20584441550,36250,36250,36250,36250,0
20250401,182000,20584441550,36250,36250,36250,36250,0
20250401,181900,20584441550,36250,36250,36250,36250,0
20250401,181800,20584441550,36250,36250,36250,36250,0
20250401,181700,20584441550,36250,36250,36250,36250,0
20250401,181600,20584441550,36250,36250,36250,36250,0
20250401,181500,20584441550,36250,36250,36250,36250,0
20250401,181400,20584441550,36250,36250,36250,36250,0
20250401,181300,20584441550,36250,36250,36250,36250,0
20250401,181200,20584441550,36250,36250,36250,36250,0
20250401,181100,20584441550,36250,36250,36250,36250,0
20250401,181000,20584441550,36250,36250,36250,36250,0
20250401,180900,20584441550,36250,36250,36250,36250,0
20250401,180800,20584441550,36250,36250,36250,36250,0
20250401,180700,20584441550,36250,36250,36250,36250,0
20250401,180600,20584441550,36250,36250,36250,36250,0
20250401,180500,20584441550,36250,36250,36250,36250,0
20250401,180400,20584441550,36250,36250,36250,36250,0
20250401,180300,20584441550,36250,36250,36250,36250,0
20250401,180200,20584441550,36250,36250,36250,36250,0
20250401,180100,20584441550,36250,36250,36250,36250,0
20250401,180000,20584441550,36250,36250,36250,36250,15710
20250401,175900,20584441550,36250,36250,36250,36250,0
20250401,175800,20584441550,36250,36250,36250,36250,0
20250401,175700,20584441550,36250,36250,36250,36250,0
20250401,175600,20584441550,36250,36250,36250,36250,0
20250401,175500,20584441550,36250,36250,36250,36250,0
20250401,175400,20584441550,36250,36250,36250,36250,0
20250401,175300,20584441550,36250,36250,36250,36250,0
20250401,175200,20584441550,36250,36250,36250,36250,0
20250401,175100,20584441550,36250,36250,36250,36250,0
20250401,175000,20584441550,36250,36250,36250,36250,0
20250401,174900,20584441550,36250,36250,36250,36250,0
20250401,174800,20584441550,36250,36250,36250,36250,0
20250401,174700,20584441550,36250,36250,36250,36250,0
20250401,174600,20584441550,36250,36250,36250,36250,0
20250401,174500,20584441550,36250,36250,36250,36250,0
20250401,174400,20584441550,36250,36250,36250,36250,0
20250401,174300,20584441550,36250,36250,36250,36250,0
20250401,174200,20584441550,36250,36250,36250,36250,0
20250401,174100,20584441550,36250,36250,36250,36250,0
20250401,174000,20584441550,36250,36250,36250,36250,0
20250401,173900,20584441550,36250,36250,36250,36250,0
20250401,173800,20584441550,36250,36250,36250,36250,0
20250401,173700,20584441550,36250,36250,36250,36250,0
20250401,173600,20584441550,36250,36250,36250,36250,0
20250401,173500,20584441550,36250,36250,36250,36250,0
20250401,173400,20584441550,36250,36250,36250,36250,0
20250401,173300,20584441550,36250,36250,36250,36250,0
20250401,173200,20584441550,36250,36250,36250,36250,0
20250401,173100,20584441550,36250,36250,36250,36250,0
20250401,173000,20584441550,36250,36250,36250,36250,15710
20250401,172900,20584441550,36250,36250,36250,36250,0
20250401,172800,20584441550,36250,36250,36250,36250,0
20250401,172700,20584441550,36250,36250,36250,36250,0
20250401,172600,20584441550,36250,36250,36250,36250,0
20250401,172500,20584441550,36250,36250,36250,36250,0
20250401,172400,20584441550,36250,36250,36250,36250,0
20250401,172300,20584441550,36250,36250,36250,36250,0
20250401,172200,20584441550,36250,36250,36250,36250,0
20250401,172100,20584441550,36250,36250,36250,36250,0
20250401,172000,20584441550,36250,36250,36250,36250,0
20250401,171900,20584441550,36250,36250,36250,36250,0
20250401,171800,20584441550,36250,36250,36250,36250,0
20250401,171700,20584441550,36250,36250,36250,36250,0
20250401,171600,20584441550,36250,36250,36250,36250,0
20250401,171500,20584441550,36250,36250,36250,36250,0
20250401,171400,20584441550,36250,36250,36250,36250,0
20250401,171300,20584441550,36250,36250,36250,36250,0
20250401,171200,20584441550,36250,36250,36250,36250,0
20250401,171100,20584441550,36250,36250,36250,36250,0
20250401,171000,20584441550,36250,36250,36250,36250,0
20250401,170900,20584441550,36250,36250,36250,36250,0
20250401,170800,20584441550,36250,36250,36250,36250,0
20250401,170700,20584441550,36250,36250,36250,36250,0
20250401,170600,20584441550,36250,36250,36250,36250,0
20250401,170500,20584441550,36250,36250,36250,36250,0
20250401,170400,20584441550,36250,36250,36250,36250,0
20250401,170300,20584441550,36250,36250,36250,36250,0
20250401,170200,20584441550,36250,36250,36250,36250,0
20250401,170100,20584441550,36250,36250,36250,36250,0
20250401,170000,20584441550,36250,36250,36250,36250,15710
20250401,165900,20584441550,36250,36250,36250,36250,0
20250401,165800,20584441550,36250,36250,36250,36250,0
20250401,165700,20584441550,36250,36250,36250,36250,0
20250401,165600,20584441550,36250,36250,36250,36250,0
20250401,165500,20584441550,36250,36250,36250,36250,0
20250401,165400,20584441550,36250,36250,36250,36250,0
20250401,165300,20584441550,36250,36250,36250,36250,0
20250401,165200,20584441550,36250,36250,36250,36250,0
20250401,165100,20584441550,36250,36250,36250,36250,0
20250401,165000,20584441550,36250,36250,36250,36250,0
20250401,164900,20584441550,36250,36250,36250,36250,0
20250401,164800,20584441550,36250,36250,36250,36250,0
20250401,164700,20584441550,36250,36250,36250,36250,0
20250401,164600,20584441550,36250,36250,36250,36250,0
20250401,164500,20584441550,36250,36250,36250,36250,0
20250401,164400,20584441550,36250,36250,36250,36250,0
20250401,164300,20584441550,36250,36250,36250,36250,0
20250401,164200,20584441550,36250,36250,36250,36250,0
20250401,164100,20584441550,36250,36250,36250,36250,0
20250401,164000,20584441550,36250,36250,36250,36250,0
20250401,163900,20584441550,36250,36250,36250,36250,0
20250401,163800,20584441550,36250,36250,36250,36250,0
20250401,163700,20584441550,36250,36250,36250,36250,0
20250401,163600,20584441550,36250,36250,36250,36250,0
20250401,163500,20584441550,36250,36250,36250,36250,0
20250401,163400,20584441550,36250,36250,36250,36250,0
20250401,163300,20584441550,36250,36250,36250,36250,0
20250401,163200,20584441550,36250,36250,36250,36250,0
20250401,163100,20584441550,36250,36250,36250,36250,0
20250401,163000,20584441550,36250,36250,36250,36250,15710
20250401,162900,20584441550,36250,36250,36250,36250,0
20250401,162800,20584441550,36250,36250,36250,36250,0
20250401,162700,20584441550,36250,36250,36250,36250,0
20250401,162600,20584441550,36250,36250,36250,36250,0
20250401,162500,20584441550,36250,36250,36250,36250,0
20250401,162400,20584441550,36250,36250,36250,36250,0
20250401,162300,20584441550,36250,36250,36250,36250,0
20250401,162200,20584441550,36250,36250,36250,36250,0
20250401,162100,20584441550,36250,36250,36250,36250,0
20250401,162000,20584441550,36250,36250,36250,36250,0
20250401,161900,20584441550,36250,36250,36250,36250,0
20250401,161800,20584441550,36250,36250,36250,36250,0
20250401,161700,20584441550,36250,36250,36250,36250,0
20250401,161600,20584441550,36250,36250,36250,36250,0
20250401,161500,20584441550,36250,36250,36250,36250,0
20250401,161400,20584441550,36250,36250,36250,36250,0
20250401,161300,20584441550,36250,36250,36250,36250,0
20250401,161200,20584441550,36250,36250,36250,36250,0
20250401,161100,20584441550,36250,36250,36250,36250,0
20250401,161000,20584441550,36250,36250,36250,36250,0
20250401,160900,20584441550,36250,36250,36250,36250,0
20250401,160800,20584441550,36250,36250,36250,36250,0
20250401,160700,20584441550,36250,36250,36250,36250,0
20250401,160600,20584441550,36250,36250,36250,36250,0
20250401,160500,20584441550,36250,36250,36250,36250,0
20250401,160400,20584441550,36250,36250,36250,36250,0
20250401,160300,20584441550,36250,36250,36250,36250,0
20250401,160200,20584441550,36250,36250,36250,36250,0
20250401,160100,20584441550,36250,36250,36250,36250,0
20250401,160000,20584441550,36250,36250,36250,36250,15710
20250401,155900,20584441550,36250,36250,36250,36250,0
20250401,155800,20584441550,36250,36250,36250,36250,0
20250401,155700,20584441550,36250,36250,36250,36250,0
20250401,155600,20584441550,36250,36250,36250,36250,0
20250401,155500,20584441550,36250,36250,36250,36250,0
20250401,155400,20584441550,36250,36250,36250,36250,0
20250401,155300,20584441550,36250,36250,36250,36250,0
20250401,155200,20584441550,36250,36250,36250,36250,0
20250401,155100,20584441550,36250,36250,36250,36250,0
20250401,155000,20584441550,36250,36250,36250,36250,0
20250401,154900,20584441550,36250,36250,36250,36250,0
20250401,154800,20584441550,36250,36250,36250,36250,0
20250401,154700,20584441550,36250,36250,36250,36250,0
20250401,154600,20584441550,36250,36250,36250,36250,0
20250401,154500,20584441550,36250,36250,36250,36250,0
20250401,154400,20584441550,36250,36250,36250,36250,0
20250401,154300,20584441550,36250,36250,36250,36250,0
20250401,154200,20584441550,36250,36250,36250,36250,0
20250401,154100,20584441550,36250,36250,36250,36250,0
20250401,154000,20584441550,36250,36250,36250,36250,0
20250401,153900,20584441550,36250,36250,36250,36250,0
20250401,153800,20584441550,36250,36250,36250,36250,0
20250401,153700,20584441550,36250,36250,36250,36250,0
20250401,153600,20584441550,36250,36250,36250,36250,0
20250401,153500,20584441550,36250,36250,36250,36250,0
20250401,153400,20584441550,36250,36250,36250,36250,0
20250401,153300,20584441550,36250,36250,36250,36250,0
20250401,153200,20584441550,36250,36250,36250,36250,0
20250401,153100,20584441550,36250,36250,36250,36250,0
20250401,153000,20584441550,36250,36250,36250,36250,31420
20250401,152900,20014954050,36350,36350,36350,36350,0
20250401,152800,20014954050,36350,36350,36350,36350,0
20250401,152700,20014954050,36350,36350,36350,36350,0
20250401,152600,20014954050,36350,36350,36350,36350,0
20250401,152500,20014954050,36350,36350,36350,36350,0
20250401,152400,20014954050,36350,36350,36350,36350,0
20250401,152300,20014954050,36350,36350,36350,36350,0
20250401,152200,20014954050,36350,36350,36350,36350,0
20250401,152100,20014954050,36350,36350,36350,36350,0
20250401,152000,20014954050,36350,36350,36350,36350,0
20250401,151900,20014954050,36350,36350,36400,36300,1418
20250401,151800,19963397850,36350,36350,36350,36300,1115
20250401,151700,19922868925,36350,36350,36450,36300,3803
20250401,151600,19784643425,36400,36350,36400,36350,1272
20250401,151500,19738374525,36350,36450,36450,36300,2412
20250401,151400,19650647725,36450,36400,36450,36350,1865
20250401,151300,19582755125,36400,36400,36450,36350,1278
20250401,151200,19536221275,36450,36400,36450,36400,2735
20250401,151100,19436637400,36400,36350,36400,36300,1720
20250401,151000,19374076900,36350,36300,36400,36300,1502
20250401,150900,19319479650,36350,36300,36350,36300,2701
20250401,150800,19221383500,36300,36300,36300,36300,1320
20250401,150700,19173467500,36300,36350,36350,36250,3275
20250401,150600,19054561700,36350,36350,36350,36300,1333
20250401,150500,19006110400,36350,36350,36350,36300,1563
20250401,150400,18949300050,36350,36450,36450,36350,2125
20250401,150300,18871996450,36400,36400,36450,36350,1566
20250401,150200,18814992450,36400,36400,36450,36350,1526
20250401,150100,18759417200,36400,36400,36450,36400,1800
20250401,150000,18693866300,36400,36350,36400,36350,1313
20250401,145900,18646079650,36400,36350,36450,36350,1648
20250401,145800,18586085400,36400,36350,36450,36325,2604
20250401,145700,18491361600,36350,36350,36350,36300,1449
20250401,145600,18438705475,36350,36350,36350,36300,1805
20250401,145500,18373102475,36350,36400,36400,36300,2015
20250401,145400,18299811475,36400,36500,36500,36350,3840
20250401,145300,18159977675,36500,36500,36500,36450,1317
20250401,145200,18111920975,36500,36500,36500,36450,2245
20250401,145100,18029989400,36450,36500,36500,36450,1940
20250401,145000,17959214750,36500,36500,36500,36450,2118
20250401,144900,17881916600,36500,36500,36550,36450,2269
20250401,144800,17799079950,36550,36500,36550,36500,1432
20250401,144700,17746751950,36550,36550,36550,36500,1259
20250401,144600,17700743200,36500,36550,36550,36500,1501
20250401,144500,17645904300,36500,36600,36600,36500,1687
20250401,144400,17584212950,36600,36550,36600,36500,1521
20250401,144300,17528633675,36500,36500,36550,36500,1298
20250401,144200,17481204875,36550,36550,36600,36500,1448
20250401,144100,17428262675,36550,36500,36550,36450,3262
20250401,144000,17309103175,36550,36600,36600,36500,1901
20250401,143900,17239571525,36600,36600,36600,36550,1036
20250401,143800,17201667725,36600,36550,36600,36500,1938
20250401,143700,17130782425,36550,36550,36600,36500,1954
20250401,143600,17059371525,36550,36400,36550,36400,1203
20250401,143500,17015498225,36450,36500,36550,36450,1306
20250401,143400,16967846975,36550,36450,36600,36400,4677
20250401,143300,16797180475,36450,36400,36450,36350,2194
20250401,143200,16717303675,36400,36450,36450,36350,476
20250401,143100,16699976275,36450,36450,36450,36350,2026
20250401,143000,16626271325,36450,36450,36450,36350,1939
20250401,142900,16555674275,36450,36450,36450,36400,643
20250401,142800,16532247175,36450,36450,36450,36400,621
20250401,142700,16509622525,36450,36450,36450,36350,1851
20250401,142600,16442185075,36400,36350,36500,36350,6282
20250401,142500,16213266425,36350,36350,36350,36300,1004
20250401,142400,16176787125,36350,36350,36350,36300,771
20250401,142300,16148771625,36350,36350,36350,36300,580
20250401,142200,16127697925,36350,36350,36400,36300,3092
20250401,142100,16015370275,36350,36400,36400,36300,572
20250401,142000,15994586825,36350,36350,36400,36350,607
20250401,141900,15972511275,36350,36400,36400,36350,511
20250401,141800,15953916575,36350,36350,36400,36350,1264
20250401,141700,15907951275,36350,36350,36400,36300,535
20250401,141600,15888505775,36400,36350,36400,36300,1323
20250401,141500,15840419525,36350,36350,36350,36300,563
20250401,141400,15819960275,36300,36300,36350,36300,1738
20250401,141300,15756859625,36300,36300,36300,36250,268
20250401,141200,15747138925,36300,36350,36350,36300,854
20250401,141100,15716136875,36350,36300,36350,36250,1433
20250401,141000,15664123275,36300,36250,36300,36250,788
20250401,140900,15635546325,36200,36250,36250,36200,1419
20250401,140800,15584127625,36250,36250,36250,36200,948
20250401,140700,15549789625,36250,36200,36250,36150,3722
20250401,140600,15415053975,36200,36250,36250,36150,1245
20250401,140500,15369980675,36250,36250,36250,36200,992
20250401,140400,15334047675,36250,36200,36250,36200,2132
20250401,140300,15256846575,36250,36250,36250,36200,343
20250401,140200,15244413675,36250,36200,36250,36200,416
20250401,140100,15229344425,36250,36250,36250,36200,780
20250401,140000,15201085975,36200,36250,36250,36200,691
20250401,135900,15176047925,36250,36250,36250,36200,714
20250401,135800,15150182075,36250,36200,36250,36200,353
20250401,135700,15137395025,36250,36250,36250,36200,685
20250401,135600,15112577225,36250,36250,36250,36200,666
20250401,135500,15088444375,36250,36250,36250,36200,740
20250401,135400,15061633275,36250,36250,36250,36200,455
20250401,135300,15045147325,36250,36250,36250,36200,300
20250401,135200,15034273525,36250,36300,36300,36200,2408
20250401,135100,14946976075,36300,36300,36300,36250,439
20250401,135000,14931041125,36300,36300,36300,36250,582
20250401,134900,14909919625,36300,36350,36350,36300,713
20250401,134800,14884016025,36350,36300,36350,36300,249
20250401,134700,14874970825,36300,36300,36350,36300,608
20250401,134600,14852891675,36300,36350,36350,36300,402
20250401,134500,14838299025,36300,36300,36350,36250,1173
20250401,134400,14795717525,36350,36350,36350,36300,1627
20250401,134300,14736577575,36350,36350,36350,36300,186
20250401,134200,14729823175,36300,36300,36350,36300,1009
20250401,134100,14693185425,36350,36300,36350,36250,979
20250401,134000,14657647575,36300,36300,36350,36250,1375
20250401,133900,14607726825,36350,36350,36350,36300,1263
20250401,133800,14561818075,36350,36300,36350,36300,578
20250401,133700,14540815425,36300,36350,36350,36300,405
20250401,133600,14526094175,36350,36300,36350,36300,369
20250401,133500,14512695975,36350,36300,36350,36300,541
20250401,133400,14493032475,36350,36350,36400,36300,642
20250401,133300,14469693725,36300,36350,36350,36300,443
20250401,133200,14453596125,36350,36300,36350,36300,934
20250401,133100,14419647775,36300,36350,36350,36300,455
20250401,133000,14403113275,36350,36350,36350,36300,354
20250401,132900,14390246275,36300,36300,36350,36300,1933
20250401,132800,14320052875,36350,36350,36350,36300,872
20250401,132700,14288356875,36350,36325,36350,36300,644
20250401,132600,14264950300,36350,36350,36350,36300,418
20250401,132500,14249761100,36350,36350,36350,36300,385
20250401,132400,14235768175,36350,36350,36350,36300,1018
20250401,132300,14198775625,36350,36325,36350,36300,568
20250401,132200,14178138200,36300,36350,36350,36300,783
20250401,132100,14149697725,36300,36350,36350,36300,908
20250401,132000,14116729900,36350,36300,36350,36300,1811
20250401,131900,14050976275,36300,36300,36300,36250,557
20250401,131800,14030762925,36300,36300,36300,36250,456
20250401,131700,14014218850,36300,36300,36300,36250,320
20250401,131600,14002606800,36300,36300,36300,36250,352
20250401,131500,13989831000,36250,36300,36300,36250,1724
20250401,131400,13927256000,36300,36250,36300,36225,946
20250401,131300,13892959950,36250,36200,36250,36150,1606
20250401,131200,13834768900,36200,36200,36200,36150,796
20250401,131100,13805959700,36200,36150,36200,36100,595
20250401,131000,13784448400,36150,36150,36150,36100,484
20250401,130900,13766957350,36150,36150,36150,36100,409
20250401,130800,13752174400,36150,36050,36150,36000,931
20250401,130700,13718591850,36050,36050,36050,36000,1627
20250401,130600,13659990000,36050,36100,36100,36025,806
20250401,130500,13630932350,36100,36100,36100,36050,577
20250401,130400,13610107600,36050,36050,36100,36025,907
20250401,130300,13577400550,36050,36050,36050,36000,522
20250401,130200,13558590350,36050,36050,36050,36000,198
20250401,130100,13551454200,36050,36000,36050,35950,1192
20250401,130000,13508546100,36000,36000,36000,35950,669
20250401,125900,13484463950,36000,36000,36000,35950,552
20250401,125800,13464609100,36000,36000,36000,35950,558
20250401,125700,13444534525,36000,36000,36000,35950,302
20250401,125600,13433666575,36000,36025,36025,35950,578
20250401,125500,13412863775,36050,36050,36050,35950,935
20250401,125400,13379193575,36050,36000,36050,35975,3274
20250401,125300,13261319225,36050,36100,36150,36000,2532
20250401,125200,13169970225,36150,36150,36200,36100,1558
20250401,125100,13113653400,36150,36150,36200,36100,808
20250401,125000,13084453125,36150,36200,36200,36150,702
20250401,124900,13059061925,36200,36200,36200,36150,354
20250401,124800,13046256025,36200,36200,36200,36100,356
20250401,124700,13033379900,36200,36300,36300,36125,3116
20250401,124600,12920593950,36300,36275,36300,36250,170
20250401,124500,12914429050,36300,36300,36300,36250,176
20250401,124400,12908041700,36250,36300,36300,36250,186
20250401,124300,12901295650,36300,36275,36300,36250,1581
20250401,124200,12843980200,36300,36325,36325,36275,204
20250401,124100,12836575400,36300,36350,36350,36300,401
20250401,124000,12822015400,36350,36300,36350,36300,1372
20250401,123900,12772205800,36350,36350,36350,36300,128
20250401,123800,12767554750,36350,36350,36350,36300,466
20250401,123700,12750617700,36350,36350,36350,36300,249
20250401,123600,12741572000,36350,36350,36350,36300,52
20250401,123500,12739683600,36350,36350,36350,36300,322
20250401,123400,12727984300,36350,36300,36350,36300,185
20250401,123300,12721261650,36350,36350,36350,36300,210
20250401,123200,12713632900,36350,36350,36350,36300,84
20250401,123100,12710580300,36350,36300,36350,36300,573
20250401,123000,12689775650,36350,36350,36350,36300,499
20250401,122900,12671640950,36350,36350,36350,36300,205
20250401,122800,12664189950,36350,36350,36350,36300,330
20250401,122700,12652202000,36350,36350,36350,36300,316
20250401,122600,12640718950,36350,36350,36350,36300,279
20250401,122500,12630578950,36300,36350,36350,36300,327
20250401,122400,12618698700,36300,36350,36350,36300,476
20250401,122300,12601396200,36350,36350,36350,36300,736
20250401,122200,12574672750,36350,36350,36350,36300,342
20250401,122100,12562242600,36350,36300,36350,36300,140
20250401,122000,12557158200,36350,36350,36350,36300,203
20250401,121900,12549780300,36350,36300,36350,36250,522
20250401,121800,12530831800,36300,36300,36300,36250,277
20250401,121700,12520781000,36300,36300,36350,36250,457
20250401,121600,12504191500,36300,36300,36350,36300,528
20250401,121500,12485022300,36300,36250,36350,36200,2607
20250401,121400,12390469800,36250,36250,36250,36200,200
20250401,121300,12383225300,36250,36250,36250,36250,113
20250401,121200,12379129050,36200,36250,36250,36200,113
20250401,121100,12375033900,36200,36250,36250,36200,222
20250401,121000,12366992450,36200,36250,36250,36200,3090
20250401,120900,12255104700,36300,36300,36300,36250,462
20250401,120800,12238352600,36300,36300,36300,36250,155
20250401,120700,12232728200,36300,36300,36300,36250,581
20250401,120600,12211663150,36250,36300,36300,36250,113
20250401,120500,12207562050,36300,36300,36300,36250,363
20250401,120400,12194394550,36300,36300,36300,36250,210
20250401,120300,12186778700,36300,36250,36300,36250,135
20250401,120200,12181879500,36250,36300,36300,36250,178
20250401,120100,12175423950,36300,36300,36300,36300,77
20250401,120000,12172628850,36300,36250,36300,36250,288
20250401,115900,12162182250,36250,36300,36300,36250,673
20250401,115800,12137783925,36300,36300,36300,36250,324
20250401,115700,12126029725,36300,36250,36300,36250,317
20250401,115600,12114530575,36300,36300,36300,36250,56
20250401,115500,12112499025,36300,36300,36300,36250,314
20250401,115400,12101104825,36300,36300,36300,36250,343
20250401,115300,12088659425,36300,36300,36300,36250,546
20250401,115200,12068862975,36300,36300,36300,36250,138
20250401,115100,12063853775,36300,36200,36300,36200,482
20250401,115000,12046388575,36200,36300,36300,36100,2270
20250401,114900,11964283775,36250,36350,36350,36250,817
20250401,114800,11934648925,36300,36300,36350,36300,381
20250401,114700,11920810825,36350,36300,36350,36300,999
20250401,114600,11884541025,36350,36250,36350,36250,545
20250401,114500,11864756325,36300,36300,36300,36250,510
20250401,114400,11846244075,36300,36300,36300,36250,194
20250401,114300,11839202775,36300,36300,36300,36250,251
20250401,114200,11830098975,36300,36300,36300,36250,603
20250401,114100,11808210875,36300,36250,36300,36250,658
20250401,114000,11784339725,36300,36300,36300,36250,291
20250401,113900,11773777175,36300,36250,36300,36250,606
20250401,113800,11751805075,36300,36300,36300,36250,1233
20250401,113700,11707100325,36350,36350,36350,36300,2789
20250401,113600,11605844325,36350,36350,36350,36300,1158
20250401,113500,11563759175,36350,36350,36350,36300,421
20250401,113400,11548456325,36350,36350,36350,36300,188
20250401,113300,11541628475,36350,36300,36350,36250,420
20250401,113200,11526376925,36300,36250,36300,36250,931
20250401,113100,11492586375,36300,36300,36300,36250,263
20250401,113000,11483040275,36300,36300,36300,36250,188
20250401,112900,11476217625,36300,36350,36350,36250,1444
20250401,112800,11423817125,36350,36350,36350,36300,196
20250401,112700,11416694150,36350,36400,36400,36350,876
20250401,112600,11384845900,36400,36400,36400,36350,267
20250401,112500,11375130325,36300,36450,36450,36300,5425
20250401,112400,11177961625,36450,36350,36450,36300,2904
20250401,112300,11072309925,36350,36350,36350,36300,274
20250401,112200,11062353175,36350,36350,36350,36300,370
20250401,112100,11048919025,36300,36350,36350,36300,512
20250401,112000,11030324575,36350,36300,36350,36300,1610
20250401,111900,10971815075,36350,36300,36350,36300,1306
20250401,111800,10924392675,36275,36300,36300,36275,777
20250401,111700,10896196825,36250,36250,36250,36200,702
20250401,111600,10870765475,36250,36250,36250,36200,513
20250401,111500,10852186025,36250,36200,36300,36150,1547
20250401,111400,10796195875,36250,36300,36300,36200,901
20250401,111300,10763536625,36250,36300,36300,36200,575
20250401,111200,10742685975,36300,36300,36300,36250,1038
20250401,111100,10705029925,36300,36300,36300,36250,855
20250401,111000,10674007125,36300,36225,36300,36200,532
20250401,110900,10654726350,36200,36200,36200,36175,637
20250401,110800,10631668525,36200,36300,36300,36200,1521
20250401,110700,10576586975,36300,36350,36350,36300,515
20250401,110600,10557885025,36350,36300,36350,36250,526
20250401,110500,10538791175,36300,36300,36350,36300,1482
20250401,110400,10484951125,36350,36250,36350,36250,786
20250401,110300,10456419000,36300,36300,36300,36250,1728
20250401,110200,10393705750,36300,36250,36300,36225,5750
20250401,110100,10185020500,36250,36250,36250,36200,1058
20250401,110000,10146687200,36200,36200,36250,36200,2133
20250401,105900,10069382850,36250,36250,36250,36250,1382
20250401,105800,10019285350,36250,36200,36250,36200,2402
20250401,105700,9932252100,36200,36200,36200,36150,2488
20250401,105600,9842199700,36200,36150,36200,36150,630
20250401,105500,9819414850,36150,36150,36200,36150,7895
20250401,105400,9533672800,36200,36200,36200,36150,2274
20250401,105300,9451357950,36200,36150,36200,36150,2042
20250401,105200,9377460725,36150,36150,36200,36150,1237
20250401,105100,9332727575,36150,36150,36200,36150,432
20250401,105000,9317107575,36200,36050,36200,36050,1284
20250401,104900,9270738075,36100,36050,36100,36050,914
20250401,104800,9237764375,36050,36100,36100,36000,392
20250401,104700,9223631925,36050,36150,36150,36050,1105
20250401,104600,9183770925,36150,36000,36150,36000,1937
20250401,104500,9113887525,36050,35950,36050,35900,2788
20250401,104400,9013684225,36000,35850,36000,35850,667
20250401,104300,8989727175,35850,35850,35900,35850,972
20250401,104200,8954879875,35850,35850,35850,35800,610
20250401,104100,8933035575,35850,35900,35900,35800,977
20250401,104000,8898027225,35900,35850,35900,35800,625
20250401,103900,8875621875,35900,35800,35900,35800,485
20250401,103800,8858256825,35800,35850,35950,35750,1916
20250401,103700,8789648975,35850,35900,35950,35800,1279
20250401,103600,8743798575,35900,35900,35950,35850,572
20250401,103500,8723279825,35900,35900,35900,35800,748
20250401,103400,8696455000,35900,35900,35900,35850,2107
20250401,103300,8620899550,35900,35950,35950,35900,1320
20250401,103200,8573460750,35950,36000,36000,35950,447
20250401,103100,8557375400,35950,35950,36000,35900,724
20250401,103000,8531358750,35925,36000,36000,35900,538
20250401,102900,8512019850,36000,35900,36000,35850,603
20250401,102800,8490355250,35900,35950,35950,35850,648
20250401,102700,8467093100,35900,36000,36050,35850,1450
20250401,102600,8415015400,36000,35900,36000,35850,10350
20250401,102500,8043451550,35900,35950,36000,35850,1375
20250401,102400,7994038400,36000,35950,36000,35950,2054
20250401,102300,7920127300,35950,35950,36000,35900,1302
20250401,102200,7873327900,35950,35950,36000,35850,1386
20250401,102100,7823538150,35950,35950,35950,35850,1674
20250401,102000,7763507250,35950,35950,36000,35900,2235
20250401,101900,7683230325,35900,36000,36050,35900,2097
20250401,101800,7607773825,36000,36025,36050,35950,982
20250401,101700,7572433475,36000,36100,36150,36000,2565
20250401,101600,7480052975,36100,36100,36150,36000,1896
20250401,101500,7411685025,36100,36050,36100,36050,938
20250401,101400,7377869025,36100,36100,36100,36050,464
20250401,101300,7361132925,36100,36050,36100,36050,738
20250401,101200,7334524025,36050,35950,36100,35950,1935
20250401,101100,7264898925,35950,35900,35950,35900,438
20250401,101000,7249168975,35900,35850,35950,35800,974
20250401,100900,7214252575,35850,35800,35850,35800,1331
20250401,100800,7166602675,35800,35750,35800,35750,981
20250401,100700,7131527125,35750,35800,35850,35750,2016
20250401,100600,7059422225,35800,35850,35850,35700,3463
20250401,100500,6935582075,35850,35850,35900,35800,1301
20250401,100400,6888970625,35900,35900,35900,35850,773
20250401,100300,6861235475,35900,35900,35900,35850,2220
20250401,100200,6781613225,35850,35950,35950,35850,381
20250401,100100,6767936775,35950,35950,35950,35850,2025
20250401,100000,6695218375,35950,35950,36050,35900,2535
20250401,095900,6604109850,36050,36000,36050,35950,591
20250401,095800,6582829650,36000,36000,36000,35950,487
20250401,095700,6565312600,36000,36050,36050,35950,436
20250401,095600,6549617800,36050,36050,36100,36000,820
20250401,095500,6520083800,36050,36100,36100,36000,1380
20250401,095400,6470365300,36050,36050,36100,36000,837
20250401,095300,6440223450,36100,36050,36100,36050,385
20250401,095200,6426343600,36050,36100,36150,35950,1386
20250401,095100,6376415700,36050,36000,36100,36000,584
20250401,095000,6355354200,36050,36150,36150,36000,3799
20250401,094900,6218327500,36150,36150,36150,36100,160
20250401,094800,6212545400,36150,36100,36200,36100,1218
20250401,094700,6168562000,36100,36200,36200,36100,1282
20250401,094600,6122215100,36200,36100,36200,36100,2728
20250401,094500,6023546275,36050,36100,36100,36050,537
20250401,094400,6004160625,36100,36100,36150,36050,947
20250401,094300,5969968375,36050,36050,36100,36050,1224
20250401,094200,5925823125,36100,36050,36100,36050,524
20250401,094100,5906926525,36050,36100,36100,36050,272
20250401,094000,5897118525,36100,36050,36100,36000,3421
20250401,093900,5773862775,36050,36000,36050,36000,528
20250401,093800,5754837525,36050,36000,36050,35950,674
20250401,093700,5730574175,36000,35900,36000,35900,1081
20250401,093600,5691714225,35950,35900,35950,35850,2489
20250401,093500,5602340775,35900,36000,36000,35900,1876
20250401,093400,5534932825,36000,36050,36050,36000,1062
20250401,093300,5496698175,36050,36050,36100,36000,5374
20250401,093200,5303084275,36100,36200,36200,36100,2086
20250401,093100,5227747225,36150,36150,36200,36150,291
20250401,093000,5217227525,36150,36250,36250,36100,4139
20250401,092900,5067577325,36200,36200,36250,36150,2961
20250401,092800,4960422700,36200,36250,36250,36200,868
20250401,092700,4928995950,36250,36200,36250,36150,1007
20250401,092600,4892549450,36200,36300,36300,36100,2988
20250401,092500,4784396100,36300,36350,36400,36300,1575
20250401,092400,4727166400,36350,36300,36350,36250,1848
20250401,092300,4660092200,36300,36300,36350,36300,5631
20250401,092200,4455664050,36300,36350,36350,36300,2554
20250401,092100,4362887950,36350,36350,36350,36300,1520
20250401,092000,4307643900,36350,36400,36500,36350,4301
20250401,091900,4151009050,36450,36500,36550,36400,4854
20250401,091800,3974161150,36550,36550,36550,36500,768
20250401,091700,3946099050,36600,36550,36600,36500,3130
20250401,091600,3831668950,36600,36600,36600,36550,904
20250401,091500,3798583100,36600,36500,36650,36500,1085
20250401,091400,3758884850,36500,36600,36600,36500,1805
20250401,091300,3692986350,36550,36550,36750,36550,2022
20250401,091200,3619046850,36550,36550,36550,36500,2052
20250401,091100,3544046650,36550,36550,36550,36500,1451
20250401,091000,3491018400,36550,36700,36700,36450,21170
20250401,090900,2717714300,36700,36800,36800,36550,6306
20250401,090800,2486269000,36800,36850,36900,36750,9736
20250401,090700,2127987600,36850,36800,36950,36750,8975
20250401,090600,1797632400,36800,36750,36850,36650,6448
20250401,090500,1560731950,36750,36550,36800,36550,6658
20250401,090400,1316516250,36600,36550,36600,36450,5149
20250401,090300,1128401300,36550,36400,36550,36350,1379
20250401,090200,1078098800,36350,36500,36600,36350,6734
20250401,090100,832746800,36450,36500,36650,36300,10054
20250401,090000,466278600,36500,36400,36700,36400,12784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 20584441550 36250 36250 36250 36250 15710
3 20250401 185900 20584441550 36250 36250 36250 36250 0
4 20250401 185800 20584441550 36250 36250 36250 36250 0
5 20250401 185700 20584441550 36250 36250 36250 36250 0
6 20250401 185600 20584441550 36250 36250 36250 36250 0
7 20250401 185500 20584441550 36250 36250 36250 36250 0
8 20250401 185400 20584441550 36250 36250 36250 36250 0
9 20250401 185300 20584441550 36250 36250 36250 36250 0
10 20250401 185200 20584441550 36250 36250 36250 36250 0
11 20250401 185100 20584441550 36250 36250 36250 36250 0
12 20250401 185000 20584441550 36250 36250 36250 36250 0
13 20250401 184900 20584441550 36250 36250 36250 36250 0
14 20250401 184800 20584441550 36250 36250 36250 36250 0
15 20250401 184700 20584441550 36250 36250 36250 36250 0
16 20250401 184600 20584441550 36250 36250 36250 36250 0
17 20250401 184500 20584441550 36250 36250 36250 36250 0
18 20250401 184400 20584441550 36250 36250 36250 36250 0
19 20250401 184300 20584441550 36250 36250 36250 36250 0
20 20250401 184200 20584441550 36250 36250 36250 36250 0
21 20250401 184100 20584441550 36250 36250 36250 36250 0
22 20250401 184000 20584441550 36250 36250 36250 36250 0
23 20250401 183900 20584441550 36250 36250 36250 36250 0
24 20250401 183800 20584441550 36250 36250 36250 36250 0
25 20250401 183700 20584441550 36250 36250 36250 36250 0
26 20250401 183600 20584441550 36250 36250 36250 36250 0
27 20250401 183500 20584441550 36250 36250 36250 36250 0
28 20250401 183400 20584441550 36250 36250 36250 36250 0
29 20250401 183300 20584441550 36250 36250 36250 36250 0
30 20250401 183200 20584441550 36250 36250 36250 36250 0
31 20250401 183100 20584441550 36250 36250 36250 36250 0
32 20250401 183000 20584441550 36250 36250 36250 36250 15710
33 20250401 182900 20584441550 36250 36250 36250 36250 0
34 20250401 182800 20584441550 36250 36250 36250 36250 0
35 20250401 182700 20584441550 36250 36250 36250 36250 0
36 20250401 182600 20584441550 36250 36250 36250 36250 0
37 20250401 182500 20584441550 36250 36250 36250 36250 0
38 20250401 182400 20584441550 36250 36250 36250 36250 0
39 20250401 182300 20584441550 36250 36250 36250 36250 0
40 20250401 182200 20584441550 36250 36250 36250 36250 0
41 20250401 182100 20584441550 36250 36250 36250 36250 0
42 20250401 182000 20584441550 36250 36250 36250 36250 0
43 20250401 181900 20584441550 36250 36250 36250 36250 0
44 20250401 181800 20584441550 36250 36250 36250 36250 0
45 20250401 181700 20584441550 36250 36250 36250 36250 0
46 20250401 181600 20584441550 36250 36250 36250 36250 0
47 20250401 181500 20584441550 36250 36250 36250 36250 0
48 20250401 181400 20584441550 36250 36250 36250 36250 0
49 20250401 181300 20584441550 36250 36250 36250 36250 0
50 20250401 181200 20584441550 36250 36250 36250 36250 0
51 20250401 181100 20584441550 36250 36250 36250 36250 0
52 20250401 181000 20584441550 36250 36250 36250 36250 0
53 20250401 180900 20584441550 36250 36250 36250 36250 0
54 20250401 180800 20584441550 36250 36250 36250 36250 0
55 20250401 180700 20584441550 36250 36250 36250 36250 0
56 20250401 180600 20584441550 36250 36250 36250 36250 0
57 20250401 180500 20584441550 36250 36250 36250 36250 0
58 20250401 180400 20584441550 36250 36250 36250 36250 0
59 20250401 180300 20584441550 36250 36250 36250 36250 0
60 20250401 180200 20584441550 36250 36250 36250 36250 0
61 20250401 180100 20584441550 36250 36250 36250 36250 0
62 20250401 180000 20584441550 36250 36250 36250 36250 15710
63 20250401 175900 20584441550 36250 36250 36250 36250 0
64 20250401 175800 20584441550 36250 36250 36250 36250 0
65 20250401 175700 20584441550 36250 36250 36250 36250 0
66 20250401 175600 20584441550 36250 36250 36250 36250 0
67 20250401 175500 20584441550 36250 36250 36250 36250 0
68 20250401 175400 20584441550 36250 36250 36250 36250 0
69 20250401 175300 20584441550 36250 36250 36250 36250 0
70 20250401 175200 20584441550 36250 36250 36250 36250 0
71 20250401 175100 20584441550 36250 36250 36250 36250 0
72 20250401 175000 20584441550 36250 36250 36250 36250 0
73 20250401 174900 20584441550 36250 36250 36250 36250 0
74 20250401 174800 20584441550 36250 36250 36250 36250 0
75 20250401 174700 20584441550 36250 36250 36250 36250 0
76 20250401 174600 20584441550 36250 36250 36250 36250 0
77 20250401 174500 20584441550 36250 36250 36250 36250 0
78 20250401 174400 20584441550 36250 36250 36250 36250 0
79 20250401 174300 20584441550 36250 36250 36250 36250 0
80 20250401 174200 20584441550 36250 36250 36250 36250 0
81 20250401 174100 20584441550 36250 36250 36250 36250 0
82 20250401 174000 20584441550 36250 36250 36250 36250 0
83 20250401 173900 20584441550 36250 36250 36250 36250 0
84 20250401 173800 20584441550 36250 36250 36250 36250 0
85 20250401 173700 20584441550 36250 36250 36250 36250 0
86 20250401 173600 20584441550 36250 36250 36250 36250 0
87 20250401 173500 20584441550 36250 36250 36250 36250 0
88 20250401 173400 20584441550 36250 36250 36250 36250 0
89 20250401 173300 20584441550 36250 36250 36250 36250 0
90 20250401 173200 20584441550 36250 36250 36250 36250 0
91 20250401 173100 20584441550 36250 36250 36250 36250 0
92 20250401 173000 20584441550 36250 36250 36250 36250 15710
93 20250401 172900 20584441550 36250 36250 36250 36250 0
94 20250401 172800 20584441550 36250 36250 36250 36250 0
95 20250401 172700 20584441550 36250 36250 36250 36250 0
96 20250401 172600 20584441550 36250 36250 36250 36250 0
97 20250401 172500 20584441550 36250 36250 36250 36250 0
98 20250401 172400 20584441550 36250 36250 36250 36250 0
99 20250401 172300 20584441550 36250 36250 36250 36250 0
100 20250401 172200 20584441550 36250 36250 36250 36250 0
101 20250401 172100 20584441550 36250 36250 36250 36250 0
102 20250401 172000 20584441550 36250 36250 36250 36250 0
103 20250401 171900 20584441550 36250 36250 36250 36250 0
104 20250401 171800 20584441550 36250 36250 36250 36250 0
105 20250401 171700 20584441550 36250 36250 36250 36250 0
106 20250401 171600 20584441550 36250 36250 36250 36250 0
107 20250401 171500 20584441550 36250 36250 36250 36250 0
108 20250401 171400 20584441550 36250 36250 36250 36250 0
109 20250401 171300 20584441550 36250 36250 36250 36250 0
110 20250401 171200 20584441550 36250 36250 36250 36250 0
111 20250401 171100 20584441550 36250 36250 36250 36250 0
112 20250401 171000 20584441550 36250 36250 36250 36250 0
113 20250401 170900 20584441550 36250 36250 36250 36250 0
114 20250401 170800 20584441550 36250 36250 36250 36250 0
115 20250401 170700 20584441550 36250 36250 36250 36250 0
116 20250401 170600 20584441550 36250 36250 36250 36250 0
117 20250401 170500 20584441550 36250 36250 36250 36250 0
118 20250401 170400 20584441550 36250 36250 36250 36250 0
119 20250401 170300 20584441550 36250 36250 36250 36250 0
120 20250401 170200 20584441550 36250 36250 36250 36250 0
121 20250401 170100 20584441550 36250 36250 36250 36250 0
122 20250401 170000 20584441550 36250 36250 36250 36250 15710
123 20250401 165900 20584441550 36250 36250 36250 36250 0
124 20250401 165800 20584441550 36250 36250 36250 36250 0
125 20250401 165700 20584441550 36250 36250 36250 36250 0
126 20250401 165600 20584441550 36250 36250 36250 36250 0
127 20250401 165500 20584441550 36250 36250 36250 36250 0
128 20250401 165400 20584441550 36250 36250 36250 36250 0
129 20250401 165300 20584441550 36250 36250 36250 36250 0
130 20250401 165200 20584441550 36250 36250 36250 36250 0
131 20250401 165100 20584441550 36250 36250 36250 36250 0
132 20250401 165000 20584441550 36250 36250 36250 36250 0
133 20250401 164900 20584441550 36250 36250 36250 36250 0
134 20250401 164800 20584441550 36250 36250 36250 36250 0
135 20250401 164700 20584441550 36250 36250 36250 36250 0
136 20250401 164600 20584441550 36250 36250 36250 36250 0
137 20250401 164500 20584441550 36250 36250 36250 36250 0
138 20250401 164400 20584441550 36250 36250 36250 36250 0
139 20250401 164300 20584441550 36250 36250 36250 36250 0
140 20250401 164200 20584441550 36250 36250 36250 36250 0
141 20250401 164100 20584441550 36250 36250 36250 36250 0
142 20250401 164000 20584441550 36250 36250 36250 36250 0
143 20250401 163900 20584441550 36250 36250 36250 36250 0
144 20250401 163800 20584441550 36250 36250 36250 36250 0
145 20250401 163700 20584441550 36250 36250 36250 36250 0
146 20250401 163600 20584441550 36250 36250 36250 36250 0
147 20250401 163500 20584441550 36250 36250 36250 36250 0
148 20250401 163400 20584441550 36250 36250 36250 36250 0
149 20250401 163300 20584441550 36250 36250 36250 36250 0
150 20250401 163200 20584441550 36250 36250 36250 36250 0
151 20250401 163100 20584441550 36250 36250 36250 36250 0
152 20250401 163000 20584441550 36250 36250 36250 36250 15710
153 20250401 162900 20584441550 36250 36250 36250 36250 0
154 20250401 162800 20584441550 36250 36250 36250 36250 0
155 20250401 162700 20584441550 36250 36250 36250 36250 0
156 20250401 162600 20584441550 36250 36250 36250 36250 0
157 20250401 162500 20584441550 36250 36250 36250 36250 0
158 20250401 162400 20584441550 36250 36250 36250 36250 0
159 20250401 162300 20584441550 36250 36250 36250 36250 0
160 20250401 162200 20584441550 36250 36250 36250 36250 0
161 20250401 162100 20584441550 36250 36250 36250 36250 0
162 20250401 162000 20584441550 36250 36250 36250 36250 0
163 20250401 161900 20584441550 36250 36250 36250 36250 0
164 20250401 161800 20584441550 36250 36250 36250 36250 0
165 20250401 161700 20584441550 36250 36250 36250 36250 0
166 20250401 161600 20584441550 36250 36250 36250 36250 0
167 20250401 161500 20584441550 36250 36250 36250 36250 0
168 20250401 161400 20584441550 36250 36250 36250 36250 0
169 20250401 161300 20584441550 36250 36250 36250 36250 0
170 20250401 161200 20584441550 36250 36250 36250 36250 0
171 20250401 161100 20584441550 36250 36250 36250 36250 0
172 20250401 161000 20584441550 36250 36250 36250 36250 0
173 20250401 160900 20584441550 36250 36250 36250 36250 0
174 20250401 160800 20584441550 36250 36250 36250 36250 0
175 20250401 160700 20584441550 36250 36250 36250 36250 0
176 20250401 160600 20584441550 36250 36250 36250 36250 0
177 20250401 160500 20584441550 36250 36250 36250 36250 0
178 20250401 160400 20584441550 36250 36250 36250 36250 0
179 20250401 160300 20584441550 36250 36250 36250 36250 0
180 20250401 160200 20584441550 36250 36250 36250 36250 0
181 20250401 160100 20584441550 36250 36250 36250 36250 0
182 20250401 160000 20584441550 36250 36250 36250 36250 15710
183 20250401 155900 20584441550 36250 36250 36250 36250 0
184 20250401 155800 20584441550 36250 36250 36250 36250 0
185 20250401 155700 20584441550 36250 36250 36250 36250 0
186 20250401 155600 20584441550 36250 36250 36250 36250 0
187 20250401 155500 20584441550 36250 36250 36250 36250 0
188 20250401 155400 20584441550 36250 36250 36250 36250 0
189 20250401 155300 20584441550 36250 36250 36250 36250 0
190 20250401 155200 20584441550 36250 36250 36250 36250 0
191 20250401 155100 20584441550 36250 36250 36250 36250 0
192 20250401 155000 20584441550 36250 36250 36250 36250 0
193 20250401 154900 20584441550 36250 36250 36250 36250 0
194 20250401 154800 20584441550 36250 36250 36250 36250 0
195 20250401 154700 20584441550 36250 36250 36250 36250 0
196 20250401 154600 20584441550 36250 36250 36250 36250 0
197 20250401 154500 20584441550 36250 36250 36250 36250 0
198 20250401 154400 20584441550 36250 36250 36250 36250 0
199 20250401 154300 20584441550 36250 36250 36250 36250 0
200 20250401 154200 20584441550 36250 36250 36250 36250 0
201 20250401 154100 20584441550 36250 36250 36250 36250 0
202 20250401 154000 20584441550 36250 36250 36250 36250 0
203 20250401 153900 20584441550 36250 36250 36250 36250 0
204 20250401 153800 20584441550 36250 36250 36250 36250 0
205 20250401 153700 20584441550 36250 36250 36250 36250 0
206 20250401 153600 20584441550 36250 36250 36250 36250 0
207 20250401 153500 20584441550 36250 36250 36250 36250 0
208 20250401 153400 20584441550 36250 36250 36250 36250 0
209 20250401 153300 20584441550 36250 36250 36250 36250 0
210 20250401 153200 20584441550 36250 36250 36250 36250 0
211 20250401 153100 20584441550 36250 36250 36250 36250 0
212 20250401 153000 20584441550 36250 36250 36250 36250 31420
213 20250401 152900 20014954050 36350 36350 36350 36350 0
214 20250401 152800 20014954050 36350 36350 36350 36350 0
215 20250401 152700 20014954050 36350 36350 36350 36350 0
216 20250401 152600 20014954050 36350 36350 36350 36350 0
217 20250401 152500 20014954050 36350 36350 36350 36350 0
218 20250401 152400 20014954050 36350 36350 36350 36350 0
219 20250401 152300 20014954050 36350 36350 36350 36350 0
220 20250401 152200 20014954050 36350 36350 36350 36350 0
221 20250401 152100 20014954050 36350 36350 36350 36350 0
222 20250401 152000 20014954050 36350 36350 36350 36350 0
223 20250401 151900 20014954050 36350 36350 36400 36300 1418
224 20250401 151800 19963397850 36350 36350 36350 36300 1115
225 20250401 151700 19922868925 36350 36350 36450 36300 3803
226 20250401 151600 19784643425 36400 36350 36400 36350 1272
227 20250401 151500 19738374525 36350 36450 36450 36300 2412
228 20250401 151400 19650647725 36450 36400 36450 36350 1865
229 20250401 151300 19582755125 36400 36400 36450 36350 1278
230 20250401 151200 19536221275 36450 36400 36450 36400 2735
231 20250401 151100 19436637400 36400 36350 36400 36300 1720
232 20250401 151000 19374076900 36350 36300 36400 36300 1502
233 20250401 150900 19319479650 36350 36300 36350 36300 2701
234 20250401 150800 19221383500 36300 36300 36300 36300 1320
235 20250401 150700 19173467500 36300 36350 36350 36250 3275
236 20250401 150600 19054561700 36350 36350 36350 36300 1333
237 20250401 150500 19006110400 36350 36350 36350 36300 1563
238 20250401 150400 18949300050 36350 36450 36450 36350 2125
239 20250401 150300 18871996450 36400 36400 36450 36350 1566
240 20250401 150200 18814992450 36400 36400 36450 36350 1526
241 20250401 150100 18759417200 36400 36400 36450 36400 1800
242 20250401 150000 18693866300 36400 36350 36400 36350 1313
243 20250401 145900 18646079650 36400 36350 36450 36350 1648
244 20250401 145800 18586085400 36400 36350 36450 36325 2604
245 20250401 145700 18491361600 36350 36350 36350 36300 1449
246 20250401 145600 18438705475 36350 36350 36350 36300 1805
247 20250401 145500 18373102475 36350 36400 36400 36300 2015
248 20250401 145400 18299811475 36400 36500 36500 36350 3840
249 20250401 145300 18159977675 36500 36500 36500 36450 1317
250 20250401 145200 18111920975 36500 36500 36500 36450 2245
251 20250401 145100 18029989400 36450 36500 36500 36450 1940
252 20250401 145000 17959214750 36500 36500 36500 36450 2118
253 20250401 144900 17881916600 36500 36500 36550 36450 2269
254 20250401 144800 17799079950 36550 36500 36550 36500 1432
255 20250401 144700 17746751950 36550 36550 36550 36500 1259
256 20250401 144600 17700743200 36500 36550 36550 36500 1501
257 20250401 144500 17645904300 36500 36600 36600 36500 1687
258 20250401 144400 17584212950 36600 36550 36600 36500 1521
259 20250401 144300 17528633675 36500 36500 36550 36500 1298
260 20250401 144200 17481204875 36550 36550 36600 36500 1448
261 20250401 144100 17428262675 36550 36500 36550 36450 3262
262 20250401 144000 17309103175 36550 36600 36600 36500 1901
263 20250401 143900 17239571525 36600 36600 36600 36550 1036
264 20250401 143800 17201667725 36600 36550 36600 36500 1938
265 20250401 143700 17130782425 36550 36550 36600 36500 1954
266 20250401 143600 17059371525 36550 36400 36550 36400 1203
267 20250401 143500 17015498225 36450 36500 36550 36450 1306
268 20250401 143400 16967846975 36550 36450 36600 36400 4677
269 20250401 143300 16797180475 36450 36400 36450 36350 2194
270 20250401 143200 16717303675 36400 36450 36450 36350 476
271 20250401 143100 16699976275 36450 36450 36450 36350 2026
272 20250401 143000 16626271325 36450 36450 36450 36350 1939
273 20250401 142900 16555674275 36450 36450 36450 36400 643
274 20250401 142800 16532247175 36450 36450 36450 36400 621
275 20250401 142700 16509622525 36450 36450 36450 36350 1851
276 20250401 142600 16442185075 36400 36350 36500 36350 6282
277 20250401 142500 16213266425 36350 36350 36350 36300 1004
278 20250401 142400 16176787125 36350 36350 36350 36300 771
279 20250401 142300 16148771625 36350 36350 36350 36300 580
280 20250401 142200 16127697925 36350 36350 36400 36300 3092
281 20250401 142100 16015370275 36350 36400 36400 36300 572
282 20250401 142000 15994586825 36350 36350 36400 36350 607
283 20250401 141900 15972511275 36350 36400 36400 36350 511
284 20250401 141800 15953916575 36350 36350 36400 36350 1264
285 20250401 141700 15907951275 36350 36350 36400 36300 535
286 20250401 141600 15888505775 36400 36350 36400 36300 1323
287 20250401 141500 15840419525 36350 36350 36350 36300 563
288 20250401 141400 15819960275 36300 36300 36350 36300 1738
289 20250401 141300 15756859625 36300 36300 36300 36250 268
290 20250401 141200 15747138925 36300 36350 36350 36300 854
291 20250401 141100 15716136875 36350 36300 36350 36250 1433
292 20250401 141000 15664123275 36300 36250 36300 36250 788
293 20250401 140900 15635546325 36200 36250 36250 36200 1419
294 20250401 140800 15584127625 36250 36250 36250 36200 948
295 20250401 140700 15549789625 36250 36200 36250 36150 3722
296 20250401 140600 15415053975 36200 36250 36250 36150 1245
297 20250401 140500 15369980675 36250 36250 36250 36200 992
298 20250401 140400 15334047675 36250 36200 36250 36200 2132
299 20250401 140300 15256846575 36250 36250 36250 36200 343
300 20250401 140200 15244413675 36250 36200 36250 36200 416
301 20250401 140100 15229344425 36250 36250 36250 36200 780
302 20250401 140000 15201085975 36200 36250 36250 36200 691
303 20250401 135900 15176047925 36250 36250 36250 36200 714
304 20250401 135800 15150182075 36250 36200 36250 36200 353
305 20250401 135700 15137395025 36250 36250 36250 36200 685
306 20250401 135600 15112577225 36250 36250 36250 36200 666
307 20250401 135500 15088444375 36250 36250 36250 36200 740
308 20250401 135400 15061633275 36250 36250 36250 36200 455
309 20250401 135300 15045147325 36250 36250 36250 36200 300
310 20250401 135200 15034273525 36250 36300 36300 36200 2408
311 20250401 135100 14946976075 36300 36300 36300 36250 439
312 20250401 135000 14931041125 36300 36300 36300 36250 582
313 20250401 134900 14909919625 36300 36350 36350 36300 713
314 20250401 134800 14884016025 36350 36300 36350 36300 249
315 20250401 134700 14874970825 36300 36300 36350 36300 608
316 20250401 134600 14852891675 36300 36350 36350 36300 402
317 20250401 134500 14838299025 36300 36300 36350 36250 1173
318 20250401 134400 14795717525 36350 36350 36350 36300 1627
319 20250401 134300 14736577575 36350 36350 36350 36300 186
320 20250401 134200 14729823175 36300 36300 36350 36300 1009
321 20250401 134100 14693185425 36350 36300 36350 36250 979
322 20250401 134000 14657647575 36300 36300 36350 36250 1375
323 20250401 133900 14607726825 36350 36350 36350 36300 1263
324 20250401 133800 14561818075 36350 36300 36350 36300 578
325 20250401 133700 14540815425 36300 36350 36350 36300 405
326 20250401 133600 14526094175 36350 36300 36350 36300 369
327 20250401 133500 14512695975 36350 36300 36350 36300 541
328 20250401 133400 14493032475 36350 36350 36400 36300 642
329 20250401 133300 14469693725 36300 36350 36350 36300 443
330 20250401 133200 14453596125 36350 36300 36350 36300 934
331 20250401 133100 14419647775 36300 36350 36350 36300 455
332 20250401 133000 14403113275 36350 36350 36350 36300 354
333 20250401 132900 14390246275 36300 36300 36350 36300 1933
334 20250401 132800 14320052875 36350 36350 36350 36300 872
335 20250401 132700 14288356875 36350 36325 36350 36300 644
336 20250401 132600 14264950300 36350 36350 36350 36300 418
337 20250401 132500 14249761100 36350 36350 36350 36300 385
338 20250401 132400 14235768175 36350 36350 36350 36300 1018
339 20250401 132300 14198775625 36350 36325 36350 36300 568
340 20250401 132200 14178138200 36300 36350 36350 36300 783
341 20250401 132100 14149697725 36300 36350 36350 36300 908
342 20250401 132000 14116729900 36350 36300 36350 36300 1811
343 20250401 131900 14050976275 36300 36300 36300 36250 557
344 20250401 131800 14030762925 36300 36300 36300 36250 456
345 20250401 131700 14014218850 36300 36300 36300 36250 320
346 20250401 131600 14002606800 36300 36300 36300 36250 352
347 20250401 131500 13989831000 36250 36300 36300 36250 1724
348 20250401 131400 13927256000 36300 36250 36300 36225 946
349 20250401 131300 13892959950 36250 36200 36250 36150 1606
350 20250401 131200 13834768900 36200 36200 36200 36150 796
351 20250401 131100 13805959700 36200 36150 36200 36100 595
352 20250401 131000 13784448400 36150 36150 36150 36100 484
353 20250401 130900 13766957350 36150 36150 36150 36100 409
354 20250401 130800 13752174400 36150 36050 36150 36000 931
355 20250401 130700 13718591850 36050 36050 36050 36000 1627
356 20250401 130600 13659990000 36050 36100 36100 36025 806
357 20250401 130500 13630932350 36100 36100 36100 36050 577
358 20250401 130400 13610107600 36050 36050 36100 36025 907
359 20250401 130300 13577400550 36050 36050 36050 36000 522
360 20250401 130200 13558590350 36050 36050 36050 36000 198
361 20250401 130100 13551454200 36050 36000 36050 35950 1192
362 20250401 130000 13508546100 36000 36000 36000 35950 669
363 20250401 125900 13484463950 36000 36000 36000 35950 552
364 20250401 125800 13464609100 36000 36000 36000 35950 558
365 20250401 125700 13444534525 36000 36000 36000 35950 302
366 20250401 125600 13433666575 36000 36025 36025 35950 578
367 20250401 125500 13412863775 36050 36050 36050 35950 935
368 20250401 125400 13379193575 36050 36000 36050 35975 3274
369 20250401 125300 13261319225 36050 36100 36150 36000 2532
370 20250401 125200 13169970225 36150 36150 36200 36100 1558
371 20250401 125100 13113653400 36150 36150 36200 36100 808
372 20250401 125000 13084453125 36150 36200 36200 36150 702
373 20250401 124900 13059061925 36200 36200 36200 36150 354
374 20250401 124800 13046256025 36200 36200 36200 36100 356
375 20250401 124700 13033379900 36200 36300 36300 36125 3116
376 20250401 124600 12920593950 36300 36275 36300 36250 170
377 20250401 124500 12914429050 36300 36300 36300 36250 176
378 20250401 124400 12908041700 36250 36300 36300 36250 186
379 20250401 124300 12901295650 36300 36275 36300 36250 1581
380 20250401 124200 12843980200 36300 36325 36325 36275 204
381 20250401 124100 12836575400 36300 36350 36350 36300 401
382 20250401 124000 12822015400 36350 36300 36350 36300 1372
383 20250401 123900 12772205800 36350 36350 36350 36300 128
384 20250401 123800 12767554750 36350 36350 36350 36300 466
385 20250401 123700 12750617700 36350 36350 36350 36300 249
386 20250401 123600 12741572000 36350 36350 36350 36300 52
387 20250401 123500 12739683600 36350 36350 36350 36300 322
388 20250401 123400 12727984300 36350 36300 36350 36300 185
389 20250401 123300 12721261650 36350 36350 36350 36300 210
390 20250401 123200 12713632900 36350 36350 36350 36300 84
391 20250401 123100 12710580300 36350 36300 36350 36300 573
392 20250401 123000 12689775650 36350 36350 36350 36300 499
393 20250401 122900 12671640950 36350 36350 36350 36300 205
394 20250401 122800 12664189950 36350 36350 36350 36300 330
395 20250401 122700 12652202000 36350 36350 36350 36300 316
396 20250401 122600 12640718950 36350 36350 36350 36300 279
397 20250401 122500 12630578950 36300 36350 36350 36300 327
398 20250401 122400 12618698700 36300 36350 36350 36300 476
399 20250401 122300 12601396200 36350 36350 36350 36300 736
400 20250401 122200 12574672750 36350 36350 36350 36300 342
401 20250401 122100 12562242600 36350 36300 36350 36300 140
402 20250401 122000 12557158200 36350 36350 36350 36300 203
403 20250401 121900 12549780300 36350 36300 36350 36250 522
404 20250401 121800 12530831800 36300 36300 36300 36250 277
405 20250401 121700 12520781000 36300 36300 36350 36250 457
406 20250401 121600 12504191500 36300 36300 36350 36300 528
407 20250401 121500 12485022300 36300 36250 36350 36200 2607
408 20250401 121400 12390469800 36250 36250 36250 36200 200
409 20250401 121300 12383225300 36250 36250 36250 36250 113
410 20250401 121200 12379129050 36200 36250 36250 36200 113
411 20250401 121100 12375033900 36200 36250 36250 36200 222
412 20250401 121000 12366992450 36200 36250 36250 36200 3090
413 20250401 120900 12255104700 36300 36300 36300 36250 462
414 20250401 120800 12238352600 36300 36300 36300 36250 155
415 20250401 120700 12232728200 36300 36300 36300 36250 581
416 20250401 120600 12211663150 36250 36300 36300 36250 113
417 20250401 120500 12207562050 36300 36300 36300 36250 363
418 20250401 120400 12194394550 36300 36300 36300 36250 210
419 20250401 120300 12186778700 36300 36250 36300 36250 135
420 20250401 120200 12181879500 36250 36300 36300 36250 178
421 20250401 120100 12175423950 36300 36300 36300 36300 77
422 20250401 120000 12172628850 36300 36250 36300 36250 288
423 20250401 115900 12162182250 36250 36300 36300 36250 673
424 20250401 115800 12137783925 36300 36300 36300 36250 324
425 20250401 115700 12126029725 36300 36250 36300 36250 317
426 20250401 115600 12114530575 36300 36300 36300 36250 56
427 20250401 115500 12112499025 36300 36300 36300 36250 314
428 20250401 115400 12101104825 36300 36300 36300 36250 343
429 20250401 115300 12088659425 36300 36300 36300 36250 546
430 20250401 115200 12068862975 36300 36300 36300 36250 138
431 20250401 115100 12063853775 36300 36200 36300 36200 482
432 20250401 115000 12046388575 36200 36300 36300 36100 2270
433 20250401 114900 11964283775 36250 36350 36350 36250 817
434 20250401 114800 11934648925 36300 36300 36350 36300 381
435 20250401 114700 11920810825 36350 36300 36350 36300 999
436 20250401 114600 11884541025 36350 36250 36350 36250 545
437 20250401 114500 11864756325 36300 36300 36300 36250 510
438 20250401 114400 11846244075 36300 36300 36300 36250 194
439 20250401 114300 11839202775 36300 36300 36300 36250 251
440 20250401 114200 11830098975 36300 36300 36300 36250 603
441 20250401 114100 11808210875 36300 36250 36300 36250 658
442 20250401 114000 11784339725 36300 36300 36300 36250 291
443 20250401 113900 11773777175 36300 36250 36300 36250 606
444 20250401 113800 11751805075 36300 36300 36300 36250 1233
445 20250401 113700 11707100325 36350 36350 36350 36300 2789
446 20250401 113600 11605844325 36350 36350 36350 36300 1158
447 20250401 113500 11563759175 36350 36350 36350 36300 421
448 20250401 113400 11548456325 36350 36350 36350 36300 188
449 20250401 113300 11541628475 36350 36300 36350 36250 420
450 20250401 113200 11526376925 36300 36250 36300 36250 931
451 20250401 113100 11492586375 36300 36300 36300 36250 263
452 20250401 113000 11483040275 36300 36300 36300 36250 188
453 20250401 112900 11476217625 36300 36350 36350 36250 1444
454 20250401 112800 11423817125 36350 36350 36350 36300 196
455 20250401 112700 11416694150 36350 36400 36400 36350 876
456 20250401 112600 11384845900 36400 36400 36400 36350 267
457 20250401 112500 11375130325 36300 36450 36450 36300 5425
458 20250401 112400 11177961625 36450 36350 36450 36300 2904
459 20250401 112300 11072309925 36350 36350 36350 36300 274
460 20250401 112200 11062353175 36350 36350 36350 36300 370
461 20250401 112100 11048919025 36300 36350 36350 36300 512
462 20250401 112000 11030324575 36350 36300 36350 36300 1610
463 20250401 111900 10971815075 36350 36300 36350 36300 1306
464 20250401 111800 10924392675 36275 36300 36300 36275 777
465 20250401 111700 10896196825 36250 36250 36250 36200 702
466 20250401 111600 10870765475 36250 36250 36250 36200 513
467 20250401 111500 10852186025 36250 36200 36300 36150 1547
468 20250401 111400 10796195875 36250 36300 36300 36200 901
469 20250401 111300 10763536625 36250 36300 36300 36200 575
470 20250401 111200 10742685975 36300 36300 36300 36250 1038
471 20250401 111100 10705029925 36300 36300 36300 36250 855
472 20250401 111000 10674007125 36300 36225 36300 36200 532
473 20250401 110900 10654726350 36200 36200 36200 36175 637
474 20250401 110800 10631668525 36200 36300 36300 36200 1521
475 20250401 110700 10576586975 36300 36350 36350 36300 515
476 20250401 110600 10557885025 36350 36300 36350 36250 526
477 20250401 110500 10538791175 36300 36300 36350 36300 1482
478 20250401 110400 10484951125 36350 36250 36350 36250 786
479 20250401 110300 10456419000 36300 36300 36300 36250 1728
480 20250401 110200 10393705750 36300 36250 36300 36225 5750
481 20250401 110100 10185020500 36250 36250 36250 36200 1058
482 20250401 110000 10146687200 36200 36200 36250 36200 2133
483 20250401 105900 10069382850 36250 36250 36250 36250 1382
484 20250401 105800 10019285350 36250 36200 36250 36200 2402
485 20250401 105700 9932252100 36200 36200 36200 36150 2488
486 20250401 105600 9842199700 36200 36150 36200 36150 630
487 20250401 105500 9819414850 36150 36150 36200 36150 7895
488 20250401 105400 9533672800 36200 36200 36200 36150 2274
489 20250401 105300 9451357950 36200 36150 36200 36150 2042
490 20250401 105200 9377460725 36150 36150 36200 36150 1237
491 20250401 105100 9332727575 36150 36150 36200 36150 432
492 20250401 105000 9317107575 36200 36050 36200 36050 1284
493 20250401 104900 9270738075 36100 36050 36100 36050 914
494 20250401 104800 9237764375 36050 36100 36100 36000 392
495 20250401 104700 9223631925 36050 36150 36150 36050 1105
496 20250401 104600 9183770925 36150 36000 36150 36000 1937
497 20250401 104500 9113887525 36050 35950 36050 35900 2788
498 20250401 104400 9013684225 36000 35850 36000 35850 667
499 20250401 104300 8989727175 35850 35850 35900 35850 972
500 20250401 104200 8954879875 35850 35850 35850 35800 610
501 20250401 104100 8933035575 35850 35900 35900 35800 977
502 20250401 104000 8898027225 35900 35850 35900 35800 625
503 20250401 103900 8875621875 35900 35800 35900 35800 485
504 20250401 103800 8858256825 35800 35850 35950 35750 1916
505 20250401 103700 8789648975 35850 35900 35950 35800 1279
506 20250401 103600 8743798575 35900 35900 35950 35850 572
507 20250401 103500 8723279825 35900 35900 35900 35800 748
508 20250401 103400 8696455000 35900 35900 35900 35850 2107
509 20250401 103300 8620899550 35900 35950 35950 35900 1320
510 20250401 103200 8573460750 35950 36000 36000 35950 447
511 20250401 103100 8557375400 35950 35950 36000 35900 724
512 20250401 103000 8531358750 35925 36000 36000 35900 538
513 20250401 102900 8512019850 36000 35900 36000 35850 603
514 20250401 102800 8490355250 35900 35950 35950 35850 648
515 20250401 102700 8467093100 35900 36000 36050 35850 1450
516 20250401 102600 8415015400 36000 35900 36000 35850 10350
517 20250401 102500 8043451550 35900 35950 36000 35850 1375
518 20250401 102400 7994038400 36000 35950 36000 35950 2054
519 20250401 102300 7920127300 35950 35950 36000 35900 1302
520 20250401 102200 7873327900 35950 35950 36000 35850 1386
521 20250401 102100 7823538150 35950 35950 35950 35850 1674
522 20250401 102000 7763507250 35950 35950 36000 35900 2235
523 20250401 101900 7683230325 35900 36000 36050 35900 2097
524 20250401 101800 7607773825 36000 36025 36050 35950 982
525 20250401 101700 7572433475 36000 36100 36150 36000 2565
526 20250401 101600 7480052975 36100 36100 36150 36000 1896
527 20250401 101500 7411685025 36100 36050 36100 36050 938
528 20250401 101400 7377869025 36100 36100 36100 36050 464
529 20250401 101300 7361132925 36100 36050 36100 36050 738
530 20250401 101200 7334524025 36050 35950 36100 35950 1935
531 20250401 101100 7264898925 35950 35900 35950 35900 438
532 20250401 101000 7249168975 35900 35850 35950 35800 974
533 20250401 100900 7214252575 35850 35800 35850 35800 1331
534 20250401 100800 7166602675 35800 35750 35800 35750 981
535 20250401 100700 7131527125 35750 35800 35850 35750 2016
536 20250401 100600 7059422225 35800 35850 35850 35700 3463
537 20250401 100500 6935582075 35850 35850 35900 35800 1301
538 20250401 100400 6888970625 35900 35900 35900 35850 773
539 20250401 100300 6861235475 35900 35900 35900 35850 2220
540 20250401 100200 6781613225 35850 35950 35950 35850 381
541 20250401 100100 6767936775 35950 35950 35950 35850 2025
542 20250401 100000 6695218375 35950 35950 36050 35900 2535
543 20250401 095900 6604109850 36050 36000 36050 35950 591
544 20250401 095800 6582829650 36000 36000 36000 35950 487
545 20250401 095700 6565312600 36000 36050 36050 35950 436
546 20250401 095600 6549617800 36050 36050 36100 36000 820
547 20250401 095500 6520083800 36050 36100 36100 36000 1380
548 20250401 095400 6470365300 36050 36050 36100 36000 837
549 20250401 095300 6440223450 36100 36050 36100 36050 385
550 20250401 095200 6426343600 36050 36100 36150 35950 1386
551 20250401 095100 6376415700 36050 36000 36100 36000 584
552 20250401 095000 6355354200 36050 36150 36150 36000 3799
553 20250401 094900 6218327500 36150 36150 36150 36100 160
554 20250401 094800 6212545400 36150 36100 36200 36100 1218
555 20250401 094700 6168562000 36100 36200 36200 36100 1282
556 20250401 094600 6122215100 36200 36100 36200 36100 2728
557 20250401 094500 6023546275 36050 36100 36100 36050 537
558 20250401 094400 6004160625 36100 36100 36150 36050 947
559 20250401 094300 5969968375 36050 36050 36100 36050 1224
560 20250401 094200 5925823125 36100 36050 36100 36050 524
561 20250401 094100 5906926525 36050 36100 36100 36050 272
562 20250401 094000 5897118525 36100 36050 36100 36000 3421
563 20250401 093900 5773862775 36050 36000 36050 36000 528
564 20250401 093800 5754837525 36050 36000 36050 35950 674
565 20250401 093700 5730574175 36000 35900 36000 35900 1081
566 20250401 093600 5691714225 35950 35900 35950 35850 2489
567 20250401 093500 5602340775 35900 36000 36000 35900 1876
568 20250401 093400 5534932825 36000 36050 36050 36000 1062
569 20250401 093300 5496698175 36050 36050 36100 36000 5374
570 20250401 093200 5303084275 36100 36200 36200 36100 2086
571 20250401 093100 5227747225 36150 36150 36200 36150 291
572 20250401 093000 5217227525 36150 36250 36250 36100 4139
573 20250401 092900 5067577325 36200 36200 36250 36150 2961
574 20250401 092800 4960422700 36200 36250 36250 36200 868
575 20250401 092700 4928995950 36250 36200 36250 36150 1007
576 20250401 092600 4892549450 36200 36300 36300 36100 2988
577 20250401 092500 4784396100 36300 36350 36400 36300 1575
578 20250401 092400 4727166400 36350 36300 36350 36250 1848
579 20250401 092300 4660092200 36300 36300 36350 36300 5631
580 20250401 092200 4455664050 36300 36350 36350 36300 2554
581 20250401 092100 4362887950 36350 36350 36350 36300 1520
582 20250401 092000 4307643900 36350 36400 36500 36350 4301
583 20250401 091900 4151009050 36450 36500 36550 36400 4854
584 20250401 091800 3974161150 36550 36550 36550 36500 768
585 20250401 091700 3946099050 36600 36550 36600 36500 3130
586 20250401 091600 3831668950 36600 36600 36600 36550 904
587 20250401 091500 3798583100 36600 36500 36650 36500 1085
588 20250401 091400 3758884850 36500 36600 36600 36500 1805
589 20250401 091300 3692986350 36550 36550 36750 36550 2022
590 20250401 091200 3619046850 36550 36550 36550 36500 2052
591 20250401 091100 3544046650 36550 36550 36550 36500 1451
592 20250401 091000 3491018400 36550 36700 36700 36450 21170
593 20250401 090900 2717714300 36700 36800 36800 36550 6306
594 20250401 090800 2486269000 36800 36850 36900 36750 9736
595 20250401 090700 2127987600 36850 36800 36950 36750 8975
596 20250401 090600 1797632400 36800 36750 36850 36650 6448
597 20250401 090500 1560731950 36750 36550 36800 36550 6658
598 20250401 090400 1316516250 36600 36550 36600 36450 5149
599 20250401 090300 1128401300 36550 36400 36550 36350 1379
600 20250401 090200 1078098800 36350 36500 36600 36350 6734
601 20250401 090100 832746800 36450 36500 36650 36300 10054
602 20250401 090000 466278600 36500 36400 36700 36400 12784

1
007660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,81187,63246419,3089165350,2406526242950,0.13
20250327,81811,63246419,3239715600,2504558192400,0.13
20250326,81924,63246419,3350691600,2586778537100,0.13
20250325,81997,63246419,3046188550,2349604465850,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 81187 63246419 3089165350 2406526242950 0.13
3 20250327 81811 63246419 3239715600 2504558192400 0.13
4 20250326 81924 63246419 3350691600 2586778537100 0.13
5 20250325 81997 63246419 3046188550 2349604465850 0.13