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

603
008770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,7487429000,38000,38000,38000,38000,4927
20250401,190000,7487429000,38000,38000,38000,38000,0
20250401,185900,7487429000,38000,38000,38000,38000,0
20250401,185800,7487429000,38000,38000,38000,38000,0
20250401,185700,7487429000,38000,38000,38000,38000,0
20250401,185600,7487429000,38000,38000,38000,38000,0
20250401,185500,7487429000,38000,38000,38000,38000,0
20250401,185400,7487429000,38000,38000,38000,38000,0
20250401,185300,7487429000,38000,38000,38000,38000,0
20250401,185200,7487429000,38000,38000,38000,38000,0
20250401,185100,7487429000,38000,38000,38000,38000,0
20250401,185000,7487429000,38000,38000,38000,38000,0
20250401,184900,7487429000,38000,38000,38000,38000,0
20250401,184800,7487429000,38000,38000,38000,38000,0
20250401,184700,7487429000,38000,38000,38000,38000,0
20250401,184600,7487429000,38000,38000,38000,38000,0
20250401,184500,7487429000,38000,38000,38000,38000,0
20250401,184400,7487429000,38000,38000,38000,38000,0
20250401,184300,7487429000,38000,38000,38000,38000,0
20250401,184200,7487429000,38000,38000,38000,38000,0
20250401,184100,7487429000,38000,38000,38000,38000,0
20250401,184000,7487429000,38000,38000,38000,38000,0
20250401,183900,7487429000,38000,38000,38000,38000,0
20250401,183800,7487429000,38000,38000,38000,38000,0
20250401,183700,7487429000,38000,38000,38000,38000,0
20250401,183600,7487429000,38000,38000,38000,38000,0
20250401,183500,7487429000,38000,38000,38000,38000,0
20250401,183400,7487429000,38000,38000,38000,38000,0
20250401,183300,7487429000,38000,38000,38000,38000,0
20250401,183200,7487429000,38000,38000,38000,38000,0
20250401,183100,7487429000,38000,38000,38000,38000,4927
20250401,183000,7487429000,38000,38000,38000,38000,0
20250401,182900,7487429000,38000,38000,38000,38000,0
20250401,182800,7487429000,38000,38000,38000,38000,0
20250401,182700,7487429000,38000,38000,38000,38000,0
20250401,182600,7487429000,38000,38000,38000,38000,0
20250401,182500,7487429000,38000,38000,38000,38000,0
20250401,182400,7487429000,38000,38000,38000,38000,0
20250401,182300,7487429000,38000,38000,38000,38000,0
20250401,182200,7487429000,38000,38000,38000,38000,0
20250401,182100,7487429000,38000,38000,38000,38000,0
20250401,182000,7487429000,38000,38000,38000,38000,0
20250401,181900,7487429000,38000,38000,38000,38000,0
20250401,181800,7487429000,38000,38000,38000,38000,0
20250401,181700,7487429000,38000,38000,38000,38000,0
20250401,181600,7487429000,38000,38000,38000,38000,0
20250401,181500,7487429000,38000,38000,38000,38000,0
20250401,181400,7487429000,38000,38000,38000,38000,0
20250401,181300,7487429000,38000,38000,38000,38000,0
20250401,181200,7487429000,38000,38000,38000,38000,0
20250401,181100,7487429000,38000,38000,38000,38000,0
20250401,181000,7487429000,38000,38000,38000,38000,0
20250401,180900,7487429000,38000,38000,38000,38000,0
20250401,180800,7487429000,38000,38000,38000,38000,0
20250401,180700,7487429000,38000,38000,38000,38000,0
20250401,180600,7487429000,38000,38000,38000,38000,0
20250401,180500,7487429000,38000,38000,38000,38000,0
20250401,180400,7487429000,38000,38000,38000,38000,0
20250401,180300,7487429000,38000,38000,38000,38000,0
20250401,180200,7487429000,38000,38000,38000,38000,0
20250401,180100,7487429000,38000,38000,38000,38000,4927
20250401,180000,7487429000,38000,38000,38000,38000,0
20250401,175900,7487429000,38000,38000,38000,38000,0
20250401,175800,7487429000,38000,38000,38000,38000,0
20250401,175700,7487429000,38000,38000,38000,38000,0
20250401,175600,7487429000,38000,38000,38000,38000,0
20250401,175500,7487429000,38000,38000,38000,38000,0
20250401,175400,7487429000,38000,38000,38000,38000,0
20250401,175300,7487429000,38000,38000,38000,38000,0
20250401,175200,7487429000,38000,38000,38000,38000,0
20250401,175100,7487429000,38000,38000,38000,38000,0
20250401,175000,7487429000,38000,38000,38000,38000,0
20250401,174900,7487429000,38000,38000,38000,38000,0
20250401,174800,7487429000,38000,38000,38000,38000,0
20250401,174700,7487429000,38000,38000,38000,38000,0
20250401,174600,7487429000,38000,38000,38000,38000,0
20250401,174500,7487429000,38000,38000,38000,38000,0
20250401,174400,7487429000,38000,38000,38000,38000,0
20250401,174300,7487429000,38000,38000,38000,38000,0
20250401,174200,7487429000,38000,38000,38000,38000,0
20250401,174100,7487429000,38000,38000,38000,38000,0
20250401,174000,7487429000,38000,38000,38000,38000,0
20250401,173900,7487429000,38000,38000,38000,38000,0
20250401,173800,7487429000,38000,38000,38000,38000,0
20250401,173700,7487429000,38000,38000,38000,38000,0
20250401,173600,7487429000,38000,38000,38000,38000,0
20250401,173500,7487429000,38000,38000,38000,38000,0
20250401,173400,7487429000,38000,38000,38000,38000,0
20250401,173300,7487429000,38000,38000,38000,38000,0
20250401,173200,7487429000,38000,38000,38000,38000,0
20250401,173100,7487429000,38000,38000,38000,38000,4927
20250401,173000,7487429000,38000,38000,38000,38000,0
20250401,172900,7487429000,38000,38000,38000,38000,0
20250401,172800,7487429000,38000,38000,38000,38000,0
20250401,172700,7487429000,38000,38000,38000,38000,0
20250401,172600,7487429000,38000,38000,38000,38000,0
20250401,172500,7487429000,38000,38000,38000,38000,0
20250401,172400,7487429000,38000,38000,38000,38000,0
20250401,172300,7487429000,38000,38000,38000,38000,0
20250401,172200,7487429000,38000,38000,38000,38000,0
20250401,172100,7487429000,38000,38000,38000,38000,0
20250401,172000,7487429000,38000,38000,38000,38000,0
20250401,171900,7487429000,38000,38000,38000,38000,0
20250401,171800,7487429000,38000,38000,38000,38000,0
20250401,171700,7487429000,38000,38000,38000,38000,0
20250401,171600,7487429000,38000,38000,38000,38000,0
20250401,171500,7487429000,38000,38000,38000,38000,0
20250401,171400,7487429000,38000,38000,38000,38000,0
20250401,171300,7487429000,38000,38000,38000,38000,0
20250401,171200,7487429000,38000,38000,38000,38000,0
20250401,171100,7487429000,38000,38000,38000,38000,0
20250401,171000,7487429000,38000,38000,38000,38000,0
20250401,170900,7487429000,38000,38000,38000,38000,0
20250401,170800,7487429000,38000,38000,38000,38000,0
20250401,170700,7487429000,38000,38000,38000,38000,0
20250401,170600,7487429000,38000,38000,38000,38000,0
20250401,170500,7487429000,38000,38000,38000,38000,0
20250401,170400,7487429000,38000,38000,38000,38000,0
20250401,170300,7487429000,38000,38000,38000,38000,0
20250401,170200,7487429000,38000,38000,38000,38000,0
20250401,170100,7487429000,38000,38000,38000,38000,4927
20250401,170000,7487429000,38000,38000,38000,38000,0
20250401,165900,7487429000,38000,38000,38000,38000,0
20250401,165800,7487429000,38000,38000,38000,38000,0
20250401,165700,7487429000,38000,38000,38000,38000,0
20250401,165600,7487429000,38000,38000,38000,38000,0
20250401,165500,7487429000,38000,38000,38000,38000,0
20250401,165400,7487429000,38000,38000,38000,38000,0
20250401,165300,7487429000,38000,38000,38000,38000,0
20250401,165200,7487429000,38000,38000,38000,38000,0
20250401,165100,7487429000,38000,38000,38000,38000,0
20250401,165000,7487429000,38000,38000,38000,38000,0
20250401,164900,7487429000,38000,38000,38000,38000,0
20250401,164800,7487429000,38000,38000,38000,38000,0
20250401,164700,7487429000,38000,38000,38000,38000,0
20250401,164600,7487429000,38000,38000,38000,38000,0
20250401,164500,7487429000,38000,38000,38000,38000,0
20250401,164400,7487429000,38000,38000,38000,38000,0
20250401,164300,7487429000,38000,38000,38000,38000,0
20250401,164200,7487429000,38000,38000,38000,38000,0
20250401,164100,7487429000,38000,38000,38000,38000,0
20250401,164000,7487429000,38000,38000,38000,38000,0
20250401,163900,7487429000,38000,38000,38000,38000,0
20250401,163800,7487429000,38000,38000,38000,38000,0
20250401,163700,7487429000,38000,38000,38000,38000,0
20250401,163600,7487429000,38000,38000,38000,38000,0
20250401,163500,7487429000,38000,38000,38000,38000,0
20250401,163400,7487429000,38000,38000,38000,38000,0
20250401,163300,7487429000,38000,38000,38000,38000,0
20250401,163200,7487429000,38000,38000,38000,38000,0
20250401,163100,7487429000,38000,38000,38000,38000,4927
20250401,163000,7487429000,38000,38000,38000,38000,0
20250401,162900,7487429000,38000,38000,38000,38000,0
20250401,162800,7487429000,38000,38000,38000,38000,0
20250401,162700,7487429000,38000,38000,38000,38000,0
20250401,162600,7487429000,38000,38000,38000,38000,0
20250401,162500,7487429000,38000,38000,38000,38000,0
20250401,162400,7487429000,38000,38000,38000,38000,0
20250401,162300,7487429000,38000,38000,38000,38000,0
20250401,162200,7487429000,38000,38000,38000,38000,0
20250401,162100,7487429000,38000,38000,38000,38000,0
20250401,162000,7487429000,38000,38000,38000,38000,0
20250401,161900,7487429000,38000,38000,38000,38000,0
20250401,161800,7487429000,38000,38000,38000,38000,0
20250401,161700,7487429000,38000,38000,38000,38000,0
20250401,161600,7487429000,38000,38000,38000,38000,0
20250401,161500,7487429000,38000,38000,38000,38000,0
20250401,161400,7487429000,38000,38000,38000,38000,0
20250401,161300,7487429000,38000,38000,38000,38000,0
20250401,161200,7487429000,38000,38000,38000,38000,0
20250401,161100,7487429000,38000,38000,38000,38000,0
20250401,161000,7487429000,38000,38000,38000,38000,0
20250401,160900,7487429000,38000,38000,38000,38000,0
20250401,160800,7487429000,38000,38000,38000,38000,0
20250401,160700,7487429000,38000,38000,38000,38000,0
20250401,160600,7487429000,38000,38000,38000,38000,0
20250401,160500,7487429000,38000,38000,38000,38000,0
20250401,160400,7487429000,38000,38000,38000,38000,0
20250401,160300,7487429000,38000,38000,38000,38000,0
20250401,160200,7487429000,38000,38000,38000,38000,0
20250401,160100,7487429000,38000,38000,38000,38000,4927
20250401,160000,7487429000,38000,38000,38000,38000,0
20250401,155900,7487429000,38000,38000,38000,38000,0
20250401,155800,7487429000,38000,38000,38000,38000,0
20250401,155700,7487429000,38000,38000,38000,38000,0
20250401,155600,7487429000,38000,38000,38000,38000,0
20250401,155500,7487429000,38000,38000,38000,38000,0
20250401,155400,7487429000,38000,38000,38000,38000,0
20250401,155300,7487429000,38000,38000,38000,38000,0
20250401,155200,7487429000,38000,38000,38000,38000,0
20250401,155100,7487429000,38000,38000,38000,38000,0
20250401,155000,7487429000,38000,38000,38000,38000,0
20250401,154900,7487429000,38000,38000,38000,38000,0
20250401,154800,7487429000,38000,38000,38000,38000,0
20250401,154700,7487429000,38000,38000,38000,38000,0
20250401,154600,7487429000,38000,38000,38000,38000,0
20250401,154500,7487429000,38000,38000,38000,38000,0
20250401,154400,7487429000,38000,38000,38000,38000,0
20250401,154300,7487429000,38000,38000,38000,38000,0
20250401,154200,7487429000,38000,38000,38000,38000,0
20250401,154100,7487429000,38000,38000,38000,38000,0
20250401,154000,7487429000,38000,38000,38000,38000,0
20250401,153900,7487429000,38000,38000,38000,38000,0
20250401,153800,7487429000,38000,38000,38000,38000,0
20250401,153700,7487429000,38000,38000,38000,38000,0
20250401,153600,7487429000,38000,38000,38000,38000,0
20250401,153500,7487429000,38000,38000,38000,38000,0
20250401,153400,7487429000,38000,38000,38000,38000,0
20250401,153300,7487429000,38000,38000,38000,38000,0
20250401,153200,7487429000,38000,38000,38000,38000,0
20250401,153100,7487429000,38000,38000,38000,38000,4927
20250401,153000,7487429000,38000,38000,38000,38000,4927
20250401,152900,7300203000,38000,38000,38000,38000,0
20250401,152800,7300203000,38000,38000,38000,38000,0
20250401,152700,7300203000,38000,38000,38000,38000,0
20250401,152600,7300203000,38000,38000,38000,38000,0
20250401,152500,7300203000,38000,38000,38000,38000,0
20250401,152400,7300203000,38000,38000,38000,38000,0
20250401,152300,7300203000,38000,38000,38000,38000,0
20250401,152200,7300203000,38000,38000,38000,38000,0
20250401,152100,7300203000,38000,38000,38000,38000,0
20250401,152000,7300203000,38000,38000,38000,38000,0
20250401,151900,7300203000,38000,38000,38000,37950,1417
20250401,151800,7246361750,38000,37950,38000,37950,98
20250401,151700,7242637800,38000,38000,38000,37950,1061
20250401,151600,7202324800,38000,38000,38000,38000,119
20250401,151500,7197802800,38000,37950,38000,37950,84
20250401,151400,7194612100,38000,37950,38000,37950,68
20250401,151300,7192029150,38000,38000,38050,38000,345
20250401,151200,7178918600,38000,38000,38050,37950,280
20250401,151100,7168277450,38000,37950,38000,37950,673
20250401,151000,7142707150,38000,37950,38000,37950,65
20250401,150900,7140238050,38000,38000,38000,37950,43
20250401,150800,7138604150,38000,37900,38000,37900,997
20250401,150700,7100771850,37900,37900,37900,37850,910
20250401,150600,7066283100,37900,37900,37900,37850,110
20250401,150500,7062115400,37850,37900,37900,37850,33
20250401,150400,7060865150,37900,37900,37900,37850,105
20250401,150300,7056886300,37850,37900,37900,37850,192
20250401,150200,7049610950,37900,37900,37900,37850,42
20250401,150100,7048019300,37900,37900,37900,37850,69
20250401,150000,7045405250,37900,37900,37900,37850,117
20250401,145900,7040972900,37900,37950,37950,37850,115
20250401,145800,7036614350,37900,37950,37950,37900,431
20250401,145700,7020276550,37950,37950,37950,37900,37
20250401,145600,7018872550,37950,37950,37950,37900,178
20250401,145500,7012119050,37900,37900,37950,37900,165
20250401,145400,7005863000,37950,37950,37950,37900,154
20250401,145300,7000019775,37950,37900,37950,37900,74
20250401,145200,6997212550,37950,37950,37950,37900,142
20250401,145100,6991829200,37950,37950,37950,37900,220
20250401,145000,6983489150,37950,37900,37950,37900,41
20250401,144900,6981933700,37900,37950,37950,37900,67
20250401,144800,6979392750,37900,37950,37950,37900,44
20250401,144700,6977723700,37900,37900,37950,37850,491
20250401,144600,6959114750,37900,37850,37900,37850,108
20250401,144500,6955022400,37900,37950,37950,37900,220
20250401,144400,6946682700,37950,37950,37950,37900,32
20250401,144300,6945468400,37900,37900,37950,37900,55
20250401,144200,6943382200,37900,37950,37950,37900,119
20250401,144100,6938870200,37950,37900,37950,37900,64
20250401,144000,6936442200,37950,37950,37950,37900,1312
20250401,143900,6886714800,37950,37950,37950,37900,825
20250401,143800,6855406600,38000,38000,38000,37950,85
20250401,143700,6852176950,38000,38000,38000,37950,42
20250401,143600,6850581500,38000,38000,38000,37950,54
20250401,143500,6848529850,38000,37950,38000,37950,61
20250401,143400,6846212700,37950,38000,38000,37950,65
20250401,143300,6843743150,38000,38000,38000,37950,260
20250401,143200,6833863700,38000,38000,38000,38000,179
20250401,143100,6827061700,38000,38000,38000,37950,124
20250401,143000,6822351850,38000,37950,38000,37950,135
20250401,142900,6817222450,37950,38050,38050,37950,119
20250401,142800,6812703350,37950,38050,38050,37950,53
20250401,142700,6810689000,37950,38050,38050,37950,124
20250401,142600,6805979900,38050,38000,38050,37950,395
20250401,142500,6790970350,38000,37950,38050,37950,194
20250401,142400,6783601350,38000,38000,38050,37950,244
20250401,142300,6774328550,38000,37950,38000,37950,287
20250401,142200,6763426850,37950,37950,38000,37950,63
20250401,142100,6761034500,38000,38000,38000,37950,422
20250401,142000,6745002000,37950,37950,38000,37950,116
20250401,141900,6740597600,37950,37950,38000,37950,118
20250401,141800,6736117650,37950,38050,38050,37950,371
20250401,141700,6722020075,38000,38000,38050,38000,78
20250401,141600,6719054475,38000,38050,38100,38000,270
20250401,141500,6708782875,38100,38050,38100,38050,141
20250401,141400,6703415075,38050,38000,38050,38000,256
20250401,141300,6693675475,38100,38100,38100,38000,197
20250401,141200,6686177325,38100,38100,38150,38050,281
20250401,141100,6675472950,38100,38100,38150,38100,234
20250401,141000,6666548550,38150,38100,38150,38050,590
20250401,140900,6644075675,38100,38050,38100,38050,890
20250401,140800,6610207525,38050,38050,38050,38000,1208
20250401,140700,6564247175,38050,37950,38050,37950,404
20250401,140600,6548893975,38000,37950,38000,37950,405
20250401,140500,6533508325,38000,37900,38050,37900,1540
20250401,140400,6474999225,37950,37950,37950,37900,168
20250401,140300,6468627375,37900,37950,37975,37900,1026
20250401,140200,6429688100,37925,37800,37950,37800,2376
20250401,140100,6339692975,37850,37900,37900,37850,213
20250401,140000,6331626725,37900,37850,37900,37800,2017
20250401,135900,6255261625,37850,37900,37900,37850,102
20250401,135800,6251399375,37850,37900,37900,37850,133
20250401,135700,6246361375,37850,37800,37950,37750,2262
20250401,135600,6160772625,37800,37750,37800,37750,504
20250401,135500,6141725725,37800,37750,37800,37750,127
20250401,135400,6136928575,37750,37775,37800,37750,193
20250401,135300,6129634700,37800,37750,37800,37750,202
20250401,135200,6122003000,37800,37750,37800,37750,137
20250401,135100,6116826550,37800,37675,37800,37650,3379
20250401,135000,5989404825,37650,37650,37700,37650,100
20250401,134900,5985636425,37700,37700,37750,37700,2106
20250401,134800,5906238075,37700,37700,37750,37700,184
20250401,134700,5899294550,37750,37700,37750,37700,154
20250401,134600,5893484050,37700,37700,37750,37700,395
20250401,134500,5878574850,37700,37700,37750,37700,84
20250401,134400,5875405150,37700,37750,37750,37700,109
20250401,134300,5871294300,37750,37750,37750,37700,99
20250401,134200,5867558800,37750,37750,37750,37700,209
20250401,134100,5859672900,37700,37750,37750,37700,107
20250401,134000,5855635400,37750,37700,37750,37700,114
20250401,133900,5851335500,37750,37700,37750,37700,199
20250401,133800,5843825550,37750,37750,37750,37700,91
20250401,133700,5840393300,37750,37700,37750,37650,1776
20250401,133600,5773432950,37700,37700,37700,37650,164
20250401,133500,5767253800,37700,37700,37700,37650,209
20250401,133400,5759376500,37650,37700,37700,37650,132
20250401,133300,5754403700,37700,37675,37700,37650,88
20250401,133200,5751087850,37700,37650,37700,37650,123
20250401,133100,5746454250,37700,37650,37700,37650,85
20250401,133000,5743251500,37700,37700,37700,37650,420
20250401,132900,5727418400,37650,37700,37700,37650,890
20250401,132800,5693869800,37650,37700,37700,37650,333
20250401,132700,5681317250,37650,37700,37700,37650,177
20250401,132600,5674648375,37700,37650,37700,37650,88
20250401,132500,5671332325,37650,37600,37700,37600,5343
20250401,132400,5470159725,37600,37650,37650,37600,141
20250401,132300,5464852225,37600,37600,37650,37600,157
20250401,132200,5458945875,37650,37625,37650,37600,350
20250401,132100,5445769550,37650,37625,37650,37600,449
20250401,132000,5428868525,37600,37650,37650,37600,138
20250401,131900,5423673975,37650,37650,37650,37600,481
20250401,131800,5405568775,37650,37600,37650,37600,89
20250401,131700,5402219175,37650,37650,37650,37600,246
20250401,131600,5392961575,37650,37650,37650,37600,3067
20250401,131500,5277490175,37650,37600,37650,37600,88
20250401,131400,5274178775,37600,37600,37650,37600,98
20250401,131300,5270492975,37650,37650,37650,37600,141
20250401,131200,5265185425,37600,37650,37650,37600,441
20250401,131100,5248588225,37650,37650,37650,37600,81
20250401,131000,5245539775,37600,37650,37650,37600,223
20250401,130900,5237146575,37650,37650,37650,37600,82
20250401,130800,5234060425,37600,37650,37650,37600,174
20250401,130700,5227513775,37650,37650,37650,37600,76
20250401,130600,5224653575,37650,37600,37650,37600,113
20250401,130500,5220403275,37650,37600,37650,37600,66
20250401,130400,5217919925,37600,37650,37650,37600,166
20250401,130300,5211673625,37600,37650,37650,37600,192
20250401,130200,5204446275,37600,37600,37650,37600,102
20250401,130100,5200610025,37600,37650,37650,37600,153
20250401,130000,5194851125,37600,37650,37650,37600,154
20250401,125900,5189058725,37600,37600,37650,37600,328
20250401,125800,5176713475,37650,37650,37650,37600,137
20250401,125700,5171556825,37650,37600,37650,37550,1371
20250401,125600,5120003375,37600,37700,37700,37600,4125
20250401,125500,4964772625,37650,37700,37750,37650,2763
20250401,125400,4860607225,37700,37750,37750,37700,180
20250401,125300,4853814325,37750,37750,37750,37700,483
20250401,125200,4835592475,37750,37750,37800,37700,293
20250401,125100,4824531275,37750,37800,37800,37750,144
20250401,125000,4819092775,37800,37700,37800,37700,1088
20250401,124900,4778020775,37700,37700,37750,37700,2165
20250401,124800,4696295925,37750,37700,37750,37700,109
20250401,124700,4692182975,37750,37750,37750,37700,108
20250401,124600,4688109275,37750,37750,37750,37700,699
20250401,124500,4661723900,37750,37700,37750,37700,956
20250401,124400,4625638800,37700,37700,37750,37700,748
20250401,124300,4597404450,37750,37700,37750,37700,61
20250401,124200,4595103150,37750,37750,37750,37700,136
20250401,124100,4589973350,37750,37750,37750,37700,171
20250401,124000,4583519250,37700,37700,37750,37700,249
20250401,123900,4574129950,37750,37750,37750,37700,90
20250401,123800,4570733000,37700,37750,37750,37700,212
20250401,123700,4562734550,37700,37750,37750,37700,103
20250401,123600,4558848000,37750,37750,37750,37700,245
20250401,123500,4549603050,37700,37750,37750,37700,99
20250401,123400,4545868100,37750,37750,37800,37700,314
20250401,123300,4534014400,37750,37800,37800,37750,58
20250401,123200,4531823700,37800,37750,37800,37750,98
20250401,123100,4528122900,37750,37750,37800,37750,73
20250401,123000,4525365600,37750,37750,37800,37750,80
20250401,122900,4522344600,37750,37750,37800,37750,87
20250401,122800,4519059300,37750,37750,37800,37750,1752
20250401,122700,4452919300,37800,37800,37800,37750,156
20250401,122600,4447026500,37750,37800,37800,37750,180
20250401,122500,4440223650,37750,37750,37800,37750,140
20250401,122400,4434937400,37750,37750,37800,37750,59
20250401,122300,4432708350,37800,37750,37800,37750,153
20250401,122200,4426929150,37750,37800,37800,37750,40
20250401,122100,4425418000,37750,37800,37800,37750,274
20250401,122000,4415064850,37750,37800,37800,37750,91
20250401,121900,4411626600,37800,37800,37850,37750,669
20250401,121800,4386338150,37850,37850,37850,37800,98
20250401,121700,4382631350,37850,37850,37850,37800,123
20250401,121600,4377979850,37850,37800,37850,37750,257
20250401,121500,4368264200,37800,37750,37800,37750,326
20250401,121400,4355945900,37800,37750,37800,37750,540
20250401,121300,4335535050,37800,37800,37800,37750,137
20250401,121200,4330358000,37750,37800,37800,37750,144
20250401,121100,4324918400,37750,37800,37800,37750,61
20250401,121000,4322614700,37750,37800,37800,37750,572
20250401,120900,4300996550,37800,37750,37800,37750,65
20250401,120800,4298541700,37750,37750,37800,37750,105
20250401,120700,4294576750,37800,37800,37800,37750,98
20250401,120600,4290874500,37750,37750,37800,37750,263
20250401,120500,4280937000,37800,37800,37800,37750,1540
20250401,120400,4222725600,37750,37800,37800,37750,203
20250401,120300,4215056600,37800,37800,37800,37750,188
20250401,120200,4207951350,37750,37800,37800,37750,175
20250401,120100,4201341450,37800,37800,37800,37750,61
20250401,120000,4199036850,37800,37750,37800,37750,132
20250401,115900,4194051650,37800,37750,37800,37750,56
20250401,115800,4191936050,37750,37750,37800,37750,71
20250401,115700,4189254100,37750,37800,37800,37700,718
20250401,115600,4162118800,37750,37800,37800,37700,64
20250401,115500,4159702100,37700,37750,37800,37700,1252
20250401,115400,4112440700,37750,37750,37750,37700,466
20250401,115300,4094850900,37750,37750,37750,37700,167
20250401,115200,4088550600,37750,37750,37750,37700,753
20250401,115100,4060126450,37750,37750,37750,37700,1021
20250401,115000,4021612100,37750,37750,37750,37700,197
20250401,114900,4014177050,37750,37700,37750,37700,3722
20250401,114800,3873675100,37750,37750,37750,37700,160
20250401,114700,3867637350,37700,37750,37750,37700,153
20250401,114600,3861867300,37700,37750,37750,37700,63
20250401,114500,3859491100,37700,37750,37750,37700,122
20250401,114400,3854889250,37750,37700,37750,37700,203
20250401,114300,3847232150,37750,37750,37750,37700,85
20250401,114200,3844024825,37700,37700,37750,37700,110
20250401,114100,3839876700,37700,37700,37750,37700,1768
20250401,114000,3773221100,37750,37750,37800,37700,1039
20250401,113900,3734000150,37750,37800,37800,37750,301
20250401,113800,3722628300,37800,37800,37800,37750,767
20250401,113700,3693645150,37800,37800,37850,37800,55
20250401,113600,3691564900,37800,37800,37850,37800,202
20250401,113500,3683923300,37850,37850,37850,37800,229
20250401,113400,3675257200,37800,37800,37850,37800,312
20250401,113300,3663451900,37850,37800,37850,37800,370
20250401,113200,3649449000,37800,37800,37850,37800,114
20250401,113100,3645137900,37800,37850,37850,37800,98
20250401,113000,3641432150,37850,37750,37850,37750,156
20250401,112900,3635533850,37850,37800,37850,37750,730
20250401,112800,3607938950,37800,37750,37800,37750,304
20250401,112700,3596451650,37750,37750,37800,37750,245
20250401,112600,3587201750,37750,37750,37750,37700,705
20250401,112500,3560589500,37750,37750,37750,37700,871
20250401,112400,3527713450,37750,37750,37750,37700,1069
20250401,112300,3487395250,37750,37700,37750,37700,106
20250401,112200,3483397300,37750,37750,37750,37700,1376
20250401,112100,3431455000,37700,37700,37750,37700,509
20250401,112000,3412244500,37750,37700,37750,37700,651
20250401,111900,3387670450,37750,37750,37750,37700,119
20250401,111800,3383182100,37750,37700,37750,37700,242
20250401,111700,3374058600,37700,37700,37700,37650,390
20250401,111600,3359359500,37700,37700,37700,37600,107
20250401,111500,3355327250,37700,37650,37700,37600,380
20250401,111400,3341023700,37650,37650,37650,37600,293
20250401,111300,3329992850,37600,37650,37650,37600,136
20250401,111200,3324876000,37650,37650,37650,37600,327
20250401,111100,3312565900,37650,37650,37650,37600,274
20250401,111000,3302251000,37600,37600,37650,37600,608
20250401,110900,3279363700,37650,37650,37650,37600,211
20250401,110800,3271420750,37650,37650,37650,37600,386
20250401,110700,3256891750,37650,37650,37650,37600,329
20250401,110600,3244506050,37650,37650,37700,37650,1343
20250401,110500,3193893600,37700,37700,37700,37650,96
20250401,110400,3190275050,37650,37700,37700,37650,182
20250401,110300,3183417700,37650,37650,37700,37650,53
20250401,110200,3181421150,37700,37650,37700,37600,725
20250401,110100,3154120850,37650,37650,37650,37600,1558
20250401,110000,3095464700,37650,37650,37650,37600,354
20250401,105900,3082142650,37650,37650,37650,37600,195
20250401,105800,3074803350,37650,37600,37650,37600,111
20250401,105700,3070627750,37650,37600,37650,37550,512
20250401,105600,3051373850,37600,37550,37600,37550,304
20250401,105500,3039943500,37600,37600,37600,37600,251
20250401,105400,3030505900,37600,37600,37600,37550,62
20250401,105300,3028175150,37600,37600,37600,37600,150
20250401,105200,3022535150,37600,37600,37650,37550,543
20250401,105100,3002118450,37600,37600,37650,37600,276
20250401,105000,2991740650,37600,37600,37600,37550,902
20250401,104900,2957825800,37600,37600,37600,37575,633
20250401,104800,2934025050,37600,37600,37600,37550,448
20250401,104700,2917180600,37600,37500,37600,37500,1585
20250401,104600,2857722450,37450,37500,37500,37450,599
20250401,104500,2835282000,37500,37500,37500,37450,29
20250401,104400,2834194850,37500,37500,37500,37450,121
20250401,104300,2829660500,37500,37500,37500,37450,29
20250401,104200,2828573350,37500,37500,37500,37500,21
20250401,104100,2827785850,37450,37450,37500,37400,810
20250401,104000,2797449600,37450,37450,37450,37450,459
20250401,103900,2780260050,37450,37400,37450,37400,131
20250401,103800,2775354500,37400,37450,37450,37400,498
20250401,103700,2756705200,37450,37450,37450,37400,35
20250401,103600,2755395950,37450,37400,37450,37400,85
20250401,103500,2752216900,37400,37450,37450,37400,1242
20250401,103400,2705763400,37450,37450,37450,37400,91
20250401,103300,2702355850,37450,37450,37450,37450,508
20250401,103200,2683331250,37450,37450,37450,37400,34
20250401,103100,2682059250,37450,37400,37450,37400,95
20250401,103000,2678502400,37400,37450,37450,37400,747
20250401,102900,2650561650,37450,37450,37450,37450,302
20250401,102800,2639251750,37450,37450,37450,37450,182
20250401,102700,2632435850,37450,37400,37450,37400,673
20250401,102600,2607251450,37400,37400,37400,37350,755
20250401,102500,2579017925,37400,37350,37400,37325,1206
20250401,102400,2533973150,37350,37350,37350,37300,535
20250401,102300,2513995875,37350,37350,37350,37300,1099
20250401,102200,2472948625,37350,37425,37425,37300,1201
20250401,102100,2428084700,37450,37450,37450,37400,1258
20250401,102000,2381004950,37400,37475,37500,37400,2024
20250401,101900,2305276850,37500,37500,37500,37400,1919
20250401,101800,2233359650,37500,37550,37550,37450,1570
20250401,101700,2174477850,37550,37600,37600,37500,4731
20250401,101600,1996940450,37600,37600,37650,37600,1127
20250401,101500,1954564650,37550,37600,37600,37550,751
20250401,101400,1926328000,37600,37600,37600,37550,53
20250401,101300,1924335550,37600,37600,37600,37550,241
20250401,101200,1915278925,37600,37650,37650,37550,332
20250401,101100,1902798625,37650,37600,37650,37600,933
20250401,101000,1867716475,37600,37550,37600,37550,45
20250401,100900,1866024525,37550,37600,37600,37550,1634
20250401,100800,1804586775,37600,37550,37600,37550,155
20250401,100700,1798765125,37600,37600,37600,37550,141
20250401,100600,1793463925,37600,37600,37600,37600,52
20250401,100500,1791508725,37600,37600,37600,37550,315
20250401,100400,1779666025,37600,37700,37750,37600,4710
20250401,100300,1602549425,37700,37700,37700,37650,658
20250401,100200,1577743675,37700,37700,37700,37650,48
20250401,100100,1575936375,37700,37650,37700,37650,647
20250401,100000,1551576725,37600,37650,37650,37600,306
20250401,095900,1540058825,37650,37650,37650,37600,418
20250401,095800,1524330575,37650,37650,37650,37600,258
20250401,095700,1514617175,37650,37650,37650,37600,383
20250401,095600,1500199975,37650,37600,37650,37600,617
20250401,095500,1476981475,37600,37600,37600,37550,1785
20250401,095400,1409910475,37600,37600,37600,37550,684
20250401,095300,1384192300,37650,37700,37700,37650,455
20250401,095200,1367054850,37700,37750,37750,37650,946
20250401,095100,1331403450,37700,37800,37800,37700,1250
20250401,095000,1284194650,37800,37850,37850,37800,2372
20250401,094900,1194518050,37850,37850,37900,37800,623
20250401,094800,1170938700,37900,37900,37900,37850,682
20250401,094700,1145091100,37900,37900,38000,37900,400
20250401,094600,1129911950,37900,37900,37950,37900,168
20250401,094500,1123538100,37900,37950,37950,37900,162
20250401,094400,1117391475,37950,37950,37950,37900,130
20250401,094300,1112459025,37950,38050,38050,37900,2203
20250401,094200,1028792425,38000,38000,38050,38000,494
20250401,094100,1009997725,38000,38050,38050,38000,345
20250401,094000,996884725,38050,38100,38100,38000,4964
20250401,093900,808143475,38100,38150,38150,38050,857
20250401,093800,775495025,38150,38200,38200,38100,217
20250401,093700,767223025,38200,38150,38200,38150,400
20250401,093600,751962150,38200,38200,38200,38150,51
20250401,093500,750014250,38200,38250,38300,38150,2460
20250401,093400,656106250,38300,38300,38300,38250,249
20250401,093300,646581650,38300,38250,38300,38250,28
20250401,093200,645510450,38250,38400,38400,38250,1547
20250401,093100,586289950,38400,38400,38400,38350,590
20250401,093000,563663250,38400,38400,38400,38350,10
20250401,092900,563279300,38350,38350,38400,38350,34
20250401,092800,561975050,38400,38400,38400,38400,28
20250401,092700,560899850,38400,38400,38400,38350,57
20250401,092600,558711100,38400,38450,38450,38400,186
20250401,092500,551568400,38450,38450,38450,38400,70
20250401,092400,548880300,38450,38400,38450,38350,1031
20250401,092300,509289850,38400,38450,38450,38400,190
20250401,092200,501992725,38425,38400,38450,38400,286
20250401,092100,491009825,38425,38450,38450,38425,131
20250401,092000,485975750,38450,38400,38450,38400,93
20250401,091900,482404000,38450,38400,38450,38400,275
20250401,091800,471843050,38400,38400,38400,38350,75
20250401,091700,468963100,38400,38400,38400,38400,106
20250401,091600,464892700,38350,38400,38400,38350,339
20250401,091500,451881550,38400,38400,38400,38400,37
20250401,091400,450460750,38400,38350,38400,38350,261
20250401,091300,440450800,38350,38300,38350,38300,386
20250401,091200,425660175,38300,38300,38300,38250,129
20250401,091100,420721475,38300,38250,38300,38200,1092
20250401,091000,378966625,38200,38250,38250,38200,1612
20250401,090900,317331400,38200,38350,38350,38150,2432
20250401,090800,224350550,38350,38250,38350,38250,93
20250401,090700,220784500,38350,38400,38400,38250,276
20250401,090600,210208150,38350,38550,38550,38300,1098
20250401,090500,168053050,38500,38500,38600,38500,303
20250401,090400,156386750,38500,38600,38600,38450,1019
20250401,090300,117126050,38600,38600,38600,38600,313
20250401,090200,105044250,38600,38550,38600,38550,313
20250401,090100,92966100,38600,38750,38750,38600,1114
20250401,090000,49943900,38800,38600,38800,38600,1293
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 7487429000 38000 38000 38000 38000 4927
3 20250401 190000 7487429000 38000 38000 38000 38000 0
4 20250401 185900 7487429000 38000 38000 38000 38000 0
5 20250401 185800 7487429000 38000 38000 38000 38000 0
6 20250401 185700 7487429000 38000 38000 38000 38000 0
7 20250401 185600 7487429000 38000 38000 38000 38000 0
8 20250401 185500 7487429000 38000 38000 38000 38000 0
9 20250401 185400 7487429000 38000 38000 38000 38000 0
10 20250401 185300 7487429000 38000 38000 38000 38000 0
11 20250401 185200 7487429000 38000 38000 38000 38000 0
12 20250401 185100 7487429000 38000 38000 38000 38000 0
13 20250401 185000 7487429000 38000 38000 38000 38000 0
14 20250401 184900 7487429000 38000 38000 38000 38000 0
15 20250401 184800 7487429000 38000 38000 38000 38000 0
16 20250401 184700 7487429000 38000 38000 38000 38000 0
17 20250401 184600 7487429000 38000 38000 38000 38000 0
18 20250401 184500 7487429000 38000 38000 38000 38000 0
19 20250401 184400 7487429000 38000 38000 38000 38000 0
20 20250401 184300 7487429000 38000 38000 38000 38000 0
21 20250401 184200 7487429000 38000 38000 38000 38000 0
22 20250401 184100 7487429000 38000 38000 38000 38000 0
23 20250401 184000 7487429000 38000 38000 38000 38000 0
24 20250401 183900 7487429000 38000 38000 38000 38000 0
25 20250401 183800 7487429000 38000 38000 38000 38000 0
26 20250401 183700 7487429000 38000 38000 38000 38000 0
27 20250401 183600 7487429000 38000 38000 38000 38000 0
28 20250401 183500 7487429000 38000 38000 38000 38000 0
29 20250401 183400 7487429000 38000 38000 38000 38000 0
30 20250401 183300 7487429000 38000 38000 38000 38000 0
31 20250401 183200 7487429000 38000 38000 38000 38000 0
32 20250401 183100 7487429000 38000 38000 38000 38000 4927
33 20250401 183000 7487429000 38000 38000 38000 38000 0
34 20250401 182900 7487429000 38000 38000 38000 38000 0
35 20250401 182800 7487429000 38000 38000 38000 38000 0
36 20250401 182700 7487429000 38000 38000 38000 38000 0
37 20250401 182600 7487429000 38000 38000 38000 38000 0
38 20250401 182500 7487429000 38000 38000 38000 38000 0
39 20250401 182400 7487429000 38000 38000 38000 38000 0
40 20250401 182300 7487429000 38000 38000 38000 38000 0
41 20250401 182200 7487429000 38000 38000 38000 38000 0
42 20250401 182100 7487429000 38000 38000 38000 38000 0
43 20250401 182000 7487429000 38000 38000 38000 38000 0
44 20250401 181900 7487429000 38000 38000 38000 38000 0
45 20250401 181800 7487429000 38000 38000 38000 38000 0
46 20250401 181700 7487429000 38000 38000 38000 38000 0
47 20250401 181600 7487429000 38000 38000 38000 38000 0
48 20250401 181500 7487429000 38000 38000 38000 38000 0
49 20250401 181400 7487429000 38000 38000 38000 38000 0
50 20250401 181300 7487429000 38000 38000 38000 38000 0
51 20250401 181200 7487429000 38000 38000 38000 38000 0
52 20250401 181100 7487429000 38000 38000 38000 38000 0
53 20250401 181000 7487429000 38000 38000 38000 38000 0
54 20250401 180900 7487429000 38000 38000 38000 38000 0
55 20250401 180800 7487429000 38000 38000 38000 38000 0
56 20250401 180700 7487429000 38000 38000 38000 38000 0
57 20250401 180600 7487429000 38000 38000 38000 38000 0
58 20250401 180500 7487429000 38000 38000 38000 38000 0
59 20250401 180400 7487429000 38000 38000 38000 38000 0
60 20250401 180300 7487429000 38000 38000 38000 38000 0
61 20250401 180200 7487429000 38000 38000 38000 38000 0
62 20250401 180100 7487429000 38000 38000 38000 38000 4927
63 20250401 180000 7487429000 38000 38000 38000 38000 0
64 20250401 175900 7487429000 38000 38000 38000 38000 0
65 20250401 175800 7487429000 38000 38000 38000 38000 0
66 20250401 175700 7487429000 38000 38000 38000 38000 0
67 20250401 175600 7487429000 38000 38000 38000 38000 0
68 20250401 175500 7487429000 38000 38000 38000 38000 0
69 20250401 175400 7487429000 38000 38000 38000 38000 0
70 20250401 175300 7487429000 38000 38000 38000 38000 0
71 20250401 175200 7487429000 38000 38000 38000 38000 0
72 20250401 175100 7487429000 38000 38000 38000 38000 0
73 20250401 175000 7487429000 38000 38000 38000 38000 0
74 20250401 174900 7487429000 38000 38000 38000 38000 0
75 20250401 174800 7487429000 38000 38000 38000 38000 0
76 20250401 174700 7487429000 38000 38000 38000 38000 0
77 20250401 174600 7487429000 38000 38000 38000 38000 0
78 20250401 174500 7487429000 38000 38000 38000 38000 0
79 20250401 174400 7487429000 38000 38000 38000 38000 0
80 20250401 174300 7487429000 38000 38000 38000 38000 0
81 20250401 174200 7487429000 38000 38000 38000 38000 0
82 20250401 174100 7487429000 38000 38000 38000 38000 0
83 20250401 174000 7487429000 38000 38000 38000 38000 0
84 20250401 173900 7487429000 38000 38000 38000 38000 0
85 20250401 173800 7487429000 38000 38000 38000 38000 0
86 20250401 173700 7487429000 38000 38000 38000 38000 0
87 20250401 173600 7487429000 38000 38000 38000 38000 0
88 20250401 173500 7487429000 38000 38000 38000 38000 0
89 20250401 173400 7487429000 38000 38000 38000 38000 0
90 20250401 173300 7487429000 38000 38000 38000 38000 0
91 20250401 173200 7487429000 38000 38000 38000 38000 0
92 20250401 173100 7487429000 38000 38000 38000 38000 4927
93 20250401 173000 7487429000 38000 38000 38000 38000 0
94 20250401 172900 7487429000 38000 38000 38000 38000 0
95 20250401 172800 7487429000 38000 38000 38000 38000 0
96 20250401 172700 7487429000 38000 38000 38000 38000 0
97 20250401 172600 7487429000 38000 38000 38000 38000 0
98 20250401 172500 7487429000 38000 38000 38000 38000 0
99 20250401 172400 7487429000 38000 38000 38000 38000 0
100 20250401 172300 7487429000 38000 38000 38000 38000 0
101 20250401 172200 7487429000 38000 38000 38000 38000 0
102 20250401 172100 7487429000 38000 38000 38000 38000 0
103 20250401 172000 7487429000 38000 38000 38000 38000 0
104 20250401 171900 7487429000 38000 38000 38000 38000 0
105 20250401 171800 7487429000 38000 38000 38000 38000 0
106 20250401 171700 7487429000 38000 38000 38000 38000 0
107 20250401 171600 7487429000 38000 38000 38000 38000 0
108 20250401 171500 7487429000 38000 38000 38000 38000 0
109 20250401 171400 7487429000 38000 38000 38000 38000 0
110 20250401 171300 7487429000 38000 38000 38000 38000 0
111 20250401 171200 7487429000 38000 38000 38000 38000 0
112 20250401 171100 7487429000 38000 38000 38000 38000 0
113 20250401 171000 7487429000 38000 38000 38000 38000 0
114 20250401 170900 7487429000 38000 38000 38000 38000 0
115 20250401 170800 7487429000 38000 38000 38000 38000 0
116 20250401 170700 7487429000 38000 38000 38000 38000 0
117 20250401 170600 7487429000 38000 38000 38000 38000 0
118 20250401 170500 7487429000 38000 38000 38000 38000 0
119 20250401 170400 7487429000 38000 38000 38000 38000 0
120 20250401 170300 7487429000 38000 38000 38000 38000 0
121 20250401 170200 7487429000 38000 38000 38000 38000 0
122 20250401 170100 7487429000 38000 38000 38000 38000 4927
123 20250401 170000 7487429000 38000 38000 38000 38000 0
124 20250401 165900 7487429000 38000 38000 38000 38000 0
125 20250401 165800 7487429000 38000 38000 38000 38000 0
126 20250401 165700 7487429000 38000 38000 38000 38000 0
127 20250401 165600 7487429000 38000 38000 38000 38000 0
128 20250401 165500 7487429000 38000 38000 38000 38000 0
129 20250401 165400 7487429000 38000 38000 38000 38000 0
130 20250401 165300 7487429000 38000 38000 38000 38000 0
131 20250401 165200 7487429000 38000 38000 38000 38000 0
132 20250401 165100 7487429000 38000 38000 38000 38000 0
133 20250401 165000 7487429000 38000 38000 38000 38000 0
134 20250401 164900 7487429000 38000 38000 38000 38000 0
135 20250401 164800 7487429000 38000 38000 38000 38000 0
136 20250401 164700 7487429000 38000 38000 38000 38000 0
137 20250401 164600 7487429000 38000 38000 38000 38000 0
138 20250401 164500 7487429000 38000 38000 38000 38000 0
139 20250401 164400 7487429000 38000 38000 38000 38000 0
140 20250401 164300 7487429000 38000 38000 38000 38000 0
141 20250401 164200 7487429000 38000 38000 38000 38000 0
142 20250401 164100 7487429000 38000 38000 38000 38000 0
143 20250401 164000 7487429000 38000 38000 38000 38000 0
144 20250401 163900 7487429000 38000 38000 38000 38000 0
145 20250401 163800 7487429000 38000 38000 38000 38000 0
146 20250401 163700 7487429000 38000 38000 38000 38000 0
147 20250401 163600 7487429000 38000 38000 38000 38000 0
148 20250401 163500 7487429000 38000 38000 38000 38000 0
149 20250401 163400 7487429000 38000 38000 38000 38000 0
150 20250401 163300 7487429000 38000 38000 38000 38000 0
151 20250401 163200 7487429000 38000 38000 38000 38000 0
152 20250401 163100 7487429000 38000 38000 38000 38000 4927
153 20250401 163000 7487429000 38000 38000 38000 38000 0
154 20250401 162900 7487429000 38000 38000 38000 38000 0
155 20250401 162800 7487429000 38000 38000 38000 38000 0
156 20250401 162700 7487429000 38000 38000 38000 38000 0
157 20250401 162600 7487429000 38000 38000 38000 38000 0
158 20250401 162500 7487429000 38000 38000 38000 38000 0
159 20250401 162400 7487429000 38000 38000 38000 38000 0
160 20250401 162300 7487429000 38000 38000 38000 38000 0
161 20250401 162200 7487429000 38000 38000 38000 38000 0
162 20250401 162100 7487429000 38000 38000 38000 38000 0
163 20250401 162000 7487429000 38000 38000 38000 38000 0
164 20250401 161900 7487429000 38000 38000 38000 38000 0
165 20250401 161800 7487429000 38000 38000 38000 38000 0
166 20250401 161700 7487429000 38000 38000 38000 38000 0
167 20250401 161600 7487429000 38000 38000 38000 38000 0
168 20250401 161500 7487429000 38000 38000 38000 38000 0
169 20250401 161400 7487429000 38000 38000 38000 38000 0
170 20250401 161300 7487429000 38000 38000 38000 38000 0
171 20250401 161200 7487429000 38000 38000 38000 38000 0
172 20250401 161100 7487429000 38000 38000 38000 38000 0
173 20250401 161000 7487429000 38000 38000 38000 38000 0
174 20250401 160900 7487429000 38000 38000 38000 38000 0
175 20250401 160800 7487429000 38000 38000 38000 38000 0
176 20250401 160700 7487429000 38000 38000 38000 38000 0
177 20250401 160600 7487429000 38000 38000 38000 38000 0
178 20250401 160500 7487429000 38000 38000 38000 38000 0
179 20250401 160400 7487429000 38000 38000 38000 38000 0
180 20250401 160300 7487429000 38000 38000 38000 38000 0
181 20250401 160200 7487429000 38000 38000 38000 38000 0
182 20250401 160100 7487429000 38000 38000 38000 38000 4927
183 20250401 160000 7487429000 38000 38000 38000 38000 0
184 20250401 155900 7487429000 38000 38000 38000 38000 0
185 20250401 155800 7487429000 38000 38000 38000 38000 0
186 20250401 155700 7487429000 38000 38000 38000 38000 0
187 20250401 155600 7487429000 38000 38000 38000 38000 0
188 20250401 155500 7487429000 38000 38000 38000 38000 0
189 20250401 155400 7487429000 38000 38000 38000 38000 0
190 20250401 155300 7487429000 38000 38000 38000 38000 0
191 20250401 155200 7487429000 38000 38000 38000 38000 0
192 20250401 155100 7487429000 38000 38000 38000 38000 0
193 20250401 155000 7487429000 38000 38000 38000 38000 0
194 20250401 154900 7487429000 38000 38000 38000 38000 0
195 20250401 154800 7487429000 38000 38000 38000 38000 0
196 20250401 154700 7487429000 38000 38000 38000 38000 0
197 20250401 154600 7487429000 38000 38000 38000 38000 0
198 20250401 154500 7487429000 38000 38000 38000 38000 0
199 20250401 154400 7487429000 38000 38000 38000 38000 0
200 20250401 154300 7487429000 38000 38000 38000 38000 0
201 20250401 154200 7487429000 38000 38000 38000 38000 0
202 20250401 154100 7487429000 38000 38000 38000 38000 0
203 20250401 154000 7487429000 38000 38000 38000 38000 0
204 20250401 153900 7487429000 38000 38000 38000 38000 0
205 20250401 153800 7487429000 38000 38000 38000 38000 0
206 20250401 153700 7487429000 38000 38000 38000 38000 0
207 20250401 153600 7487429000 38000 38000 38000 38000 0
208 20250401 153500 7487429000 38000 38000 38000 38000 0
209 20250401 153400 7487429000 38000 38000 38000 38000 0
210 20250401 153300 7487429000 38000 38000 38000 38000 0
211 20250401 153200 7487429000 38000 38000 38000 38000 0
212 20250401 153100 7487429000 38000 38000 38000 38000 4927
213 20250401 153000 7487429000 38000 38000 38000 38000 4927
214 20250401 152900 7300203000 38000 38000 38000 38000 0
215 20250401 152800 7300203000 38000 38000 38000 38000 0
216 20250401 152700 7300203000 38000 38000 38000 38000 0
217 20250401 152600 7300203000 38000 38000 38000 38000 0
218 20250401 152500 7300203000 38000 38000 38000 38000 0
219 20250401 152400 7300203000 38000 38000 38000 38000 0
220 20250401 152300 7300203000 38000 38000 38000 38000 0
221 20250401 152200 7300203000 38000 38000 38000 38000 0
222 20250401 152100 7300203000 38000 38000 38000 38000 0
223 20250401 152000 7300203000 38000 38000 38000 38000 0
224 20250401 151900 7300203000 38000 38000 38000 37950 1417
225 20250401 151800 7246361750 38000 37950 38000 37950 98
226 20250401 151700 7242637800 38000 38000 38000 37950 1061
227 20250401 151600 7202324800 38000 38000 38000 38000 119
228 20250401 151500 7197802800 38000 37950 38000 37950 84
229 20250401 151400 7194612100 38000 37950 38000 37950 68
230 20250401 151300 7192029150 38000 38000 38050 38000 345
231 20250401 151200 7178918600 38000 38000 38050 37950 280
232 20250401 151100 7168277450 38000 37950 38000 37950 673
233 20250401 151000 7142707150 38000 37950 38000 37950 65
234 20250401 150900 7140238050 38000 38000 38000 37950 43
235 20250401 150800 7138604150 38000 37900 38000 37900 997
236 20250401 150700 7100771850 37900 37900 37900 37850 910
237 20250401 150600 7066283100 37900 37900 37900 37850 110
238 20250401 150500 7062115400 37850 37900 37900 37850 33
239 20250401 150400 7060865150 37900 37900 37900 37850 105
240 20250401 150300 7056886300 37850 37900 37900 37850 192
241 20250401 150200 7049610950 37900 37900 37900 37850 42
242 20250401 150100 7048019300 37900 37900 37900 37850 69
243 20250401 150000 7045405250 37900 37900 37900 37850 117
244 20250401 145900 7040972900 37900 37950 37950 37850 115
245 20250401 145800 7036614350 37900 37950 37950 37900 431
246 20250401 145700 7020276550 37950 37950 37950 37900 37
247 20250401 145600 7018872550 37950 37950 37950 37900 178
248 20250401 145500 7012119050 37900 37900 37950 37900 165
249 20250401 145400 7005863000 37950 37950 37950 37900 154
250 20250401 145300 7000019775 37950 37900 37950 37900 74
251 20250401 145200 6997212550 37950 37950 37950 37900 142
252 20250401 145100 6991829200 37950 37950 37950 37900 220
253 20250401 145000 6983489150 37950 37900 37950 37900 41
254 20250401 144900 6981933700 37900 37950 37950 37900 67
255 20250401 144800 6979392750 37900 37950 37950 37900 44
256 20250401 144700 6977723700 37900 37900 37950 37850 491
257 20250401 144600 6959114750 37900 37850 37900 37850 108
258 20250401 144500 6955022400 37900 37950 37950 37900 220
259 20250401 144400 6946682700 37950 37950 37950 37900 32
260 20250401 144300 6945468400 37900 37900 37950 37900 55
261 20250401 144200 6943382200 37900 37950 37950 37900 119
262 20250401 144100 6938870200 37950 37900 37950 37900 64
263 20250401 144000 6936442200 37950 37950 37950 37900 1312
264 20250401 143900 6886714800 37950 37950 37950 37900 825
265 20250401 143800 6855406600 38000 38000 38000 37950 85
266 20250401 143700 6852176950 38000 38000 38000 37950 42
267 20250401 143600 6850581500 38000 38000 38000 37950 54
268 20250401 143500 6848529850 38000 37950 38000 37950 61
269 20250401 143400 6846212700 37950 38000 38000 37950 65
270 20250401 143300 6843743150 38000 38000 38000 37950 260
271 20250401 143200 6833863700 38000 38000 38000 38000 179
272 20250401 143100 6827061700 38000 38000 38000 37950 124
273 20250401 143000 6822351850 38000 37950 38000 37950 135
274 20250401 142900 6817222450 37950 38050 38050 37950 119
275 20250401 142800 6812703350 37950 38050 38050 37950 53
276 20250401 142700 6810689000 37950 38050 38050 37950 124
277 20250401 142600 6805979900 38050 38000 38050 37950 395
278 20250401 142500 6790970350 38000 37950 38050 37950 194
279 20250401 142400 6783601350 38000 38000 38050 37950 244
280 20250401 142300 6774328550 38000 37950 38000 37950 287
281 20250401 142200 6763426850 37950 37950 38000 37950 63
282 20250401 142100 6761034500 38000 38000 38000 37950 422
283 20250401 142000 6745002000 37950 37950 38000 37950 116
284 20250401 141900 6740597600 37950 37950 38000 37950 118
285 20250401 141800 6736117650 37950 38050 38050 37950 371
286 20250401 141700 6722020075 38000 38000 38050 38000 78
287 20250401 141600 6719054475 38000 38050 38100 38000 270
288 20250401 141500 6708782875 38100 38050 38100 38050 141
289 20250401 141400 6703415075 38050 38000 38050 38000 256
290 20250401 141300 6693675475 38100 38100 38100 38000 197
291 20250401 141200 6686177325 38100 38100 38150 38050 281
292 20250401 141100 6675472950 38100 38100 38150 38100 234
293 20250401 141000 6666548550 38150 38100 38150 38050 590
294 20250401 140900 6644075675 38100 38050 38100 38050 890
295 20250401 140800 6610207525 38050 38050 38050 38000 1208
296 20250401 140700 6564247175 38050 37950 38050 37950 404
297 20250401 140600 6548893975 38000 37950 38000 37950 405
298 20250401 140500 6533508325 38000 37900 38050 37900 1540
299 20250401 140400 6474999225 37950 37950 37950 37900 168
300 20250401 140300 6468627375 37900 37950 37975 37900 1026
301 20250401 140200 6429688100 37925 37800 37950 37800 2376
302 20250401 140100 6339692975 37850 37900 37900 37850 213
303 20250401 140000 6331626725 37900 37850 37900 37800 2017
304 20250401 135900 6255261625 37850 37900 37900 37850 102
305 20250401 135800 6251399375 37850 37900 37900 37850 133
306 20250401 135700 6246361375 37850 37800 37950 37750 2262
307 20250401 135600 6160772625 37800 37750 37800 37750 504
308 20250401 135500 6141725725 37800 37750 37800 37750 127
309 20250401 135400 6136928575 37750 37775 37800 37750 193
310 20250401 135300 6129634700 37800 37750 37800 37750 202
311 20250401 135200 6122003000 37800 37750 37800 37750 137
312 20250401 135100 6116826550 37800 37675 37800 37650 3379
313 20250401 135000 5989404825 37650 37650 37700 37650 100
314 20250401 134900 5985636425 37700 37700 37750 37700 2106
315 20250401 134800 5906238075 37700 37700 37750 37700 184
316 20250401 134700 5899294550 37750 37700 37750 37700 154
317 20250401 134600 5893484050 37700 37700 37750 37700 395
318 20250401 134500 5878574850 37700 37700 37750 37700 84
319 20250401 134400 5875405150 37700 37750 37750 37700 109
320 20250401 134300 5871294300 37750 37750 37750 37700 99
321 20250401 134200 5867558800 37750 37750 37750 37700 209
322 20250401 134100 5859672900 37700 37750 37750 37700 107
323 20250401 134000 5855635400 37750 37700 37750 37700 114
324 20250401 133900 5851335500 37750 37700 37750 37700 199
325 20250401 133800 5843825550 37750 37750 37750 37700 91
326 20250401 133700 5840393300 37750 37700 37750 37650 1776
327 20250401 133600 5773432950 37700 37700 37700 37650 164
328 20250401 133500 5767253800 37700 37700 37700 37650 209
329 20250401 133400 5759376500 37650 37700 37700 37650 132
330 20250401 133300 5754403700 37700 37675 37700 37650 88
331 20250401 133200 5751087850 37700 37650 37700 37650 123
332 20250401 133100 5746454250 37700 37650 37700 37650 85
333 20250401 133000 5743251500 37700 37700 37700 37650 420
334 20250401 132900 5727418400 37650 37700 37700 37650 890
335 20250401 132800 5693869800 37650 37700 37700 37650 333
336 20250401 132700 5681317250 37650 37700 37700 37650 177
337 20250401 132600 5674648375 37700 37650 37700 37650 88
338 20250401 132500 5671332325 37650 37600 37700 37600 5343
339 20250401 132400 5470159725 37600 37650 37650 37600 141
340 20250401 132300 5464852225 37600 37600 37650 37600 157
341 20250401 132200 5458945875 37650 37625 37650 37600 350
342 20250401 132100 5445769550 37650 37625 37650 37600 449
343 20250401 132000 5428868525 37600 37650 37650 37600 138
344 20250401 131900 5423673975 37650 37650 37650 37600 481
345 20250401 131800 5405568775 37650 37600 37650 37600 89
346 20250401 131700 5402219175 37650 37650 37650 37600 246
347 20250401 131600 5392961575 37650 37650 37650 37600 3067
348 20250401 131500 5277490175 37650 37600 37650 37600 88
349 20250401 131400 5274178775 37600 37600 37650 37600 98
350 20250401 131300 5270492975 37650 37650 37650 37600 141
351 20250401 131200 5265185425 37600 37650 37650 37600 441
352 20250401 131100 5248588225 37650 37650 37650 37600 81
353 20250401 131000 5245539775 37600 37650 37650 37600 223
354 20250401 130900 5237146575 37650 37650 37650 37600 82
355 20250401 130800 5234060425 37600 37650 37650 37600 174
356 20250401 130700 5227513775 37650 37650 37650 37600 76
357 20250401 130600 5224653575 37650 37600 37650 37600 113
358 20250401 130500 5220403275 37650 37600 37650 37600 66
359 20250401 130400 5217919925 37600 37650 37650 37600 166
360 20250401 130300 5211673625 37600 37650 37650 37600 192
361 20250401 130200 5204446275 37600 37600 37650 37600 102
362 20250401 130100 5200610025 37600 37650 37650 37600 153
363 20250401 130000 5194851125 37600 37650 37650 37600 154
364 20250401 125900 5189058725 37600 37600 37650 37600 328
365 20250401 125800 5176713475 37650 37650 37650 37600 137
366 20250401 125700 5171556825 37650 37600 37650 37550 1371
367 20250401 125600 5120003375 37600 37700 37700 37600 4125
368 20250401 125500 4964772625 37650 37700 37750 37650 2763
369 20250401 125400 4860607225 37700 37750 37750 37700 180
370 20250401 125300 4853814325 37750 37750 37750 37700 483
371 20250401 125200 4835592475 37750 37750 37800 37700 293
372 20250401 125100 4824531275 37750 37800 37800 37750 144
373 20250401 125000 4819092775 37800 37700 37800 37700 1088
374 20250401 124900 4778020775 37700 37700 37750 37700 2165
375 20250401 124800 4696295925 37750 37700 37750 37700 109
376 20250401 124700 4692182975 37750 37750 37750 37700 108
377 20250401 124600 4688109275 37750 37750 37750 37700 699
378 20250401 124500 4661723900 37750 37700 37750 37700 956
379 20250401 124400 4625638800 37700 37700 37750 37700 748
380 20250401 124300 4597404450 37750 37700 37750 37700 61
381 20250401 124200 4595103150 37750 37750 37750 37700 136
382 20250401 124100 4589973350 37750 37750 37750 37700 171
383 20250401 124000 4583519250 37700 37700 37750 37700 249
384 20250401 123900 4574129950 37750 37750 37750 37700 90
385 20250401 123800 4570733000 37700 37750 37750 37700 212
386 20250401 123700 4562734550 37700 37750 37750 37700 103
387 20250401 123600 4558848000 37750 37750 37750 37700 245
388 20250401 123500 4549603050 37700 37750 37750 37700 99
389 20250401 123400 4545868100 37750 37750 37800 37700 314
390 20250401 123300 4534014400 37750 37800 37800 37750 58
391 20250401 123200 4531823700 37800 37750 37800 37750 98
392 20250401 123100 4528122900 37750 37750 37800 37750 73
393 20250401 123000 4525365600 37750 37750 37800 37750 80
394 20250401 122900 4522344600 37750 37750 37800 37750 87
395 20250401 122800 4519059300 37750 37750 37800 37750 1752
396 20250401 122700 4452919300 37800 37800 37800 37750 156
397 20250401 122600 4447026500 37750 37800 37800 37750 180
398 20250401 122500 4440223650 37750 37750 37800 37750 140
399 20250401 122400 4434937400 37750 37750 37800 37750 59
400 20250401 122300 4432708350 37800 37750 37800 37750 153
401 20250401 122200 4426929150 37750 37800 37800 37750 40
402 20250401 122100 4425418000 37750 37800 37800 37750 274
403 20250401 122000 4415064850 37750 37800 37800 37750 91
404 20250401 121900 4411626600 37800 37800 37850 37750 669
405 20250401 121800 4386338150 37850 37850 37850 37800 98
406 20250401 121700 4382631350 37850 37850 37850 37800 123
407 20250401 121600 4377979850 37850 37800 37850 37750 257
408 20250401 121500 4368264200 37800 37750 37800 37750 326
409 20250401 121400 4355945900 37800 37750 37800 37750 540
410 20250401 121300 4335535050 37800 37800 37800 37750 137
411 20250401 121200 4330358000 37750 37800 37800 37750 144
412 20250401 121100 4324918400 37750 37800 37800 37750 61
413 20250401 121000 4322614700 37750 37800 37800 37750 572
414 20250401 120900 4300996550 37800 37750 37800 37750 65
415 20250401 120800 4298541700 37750 37750 37800 37750 105
416 20250401 120700 4294576750 37800 37800 37800 37750 98
417 20250401 120600 4290874500 37750 37750 37800 37750 263
418 20250401 120500 4280937000 37800 37800 37800 37750 1540
419 20250401 120400 4222725600 37750 37800 37800 37750 203
420 20250401 120300 4215056600 37800 37800 37800 37750 188
421 20250401 120200 4207951350 37750 37800 37800 37750 175
422 20250401 120100 4201341450 37800 37800 37800 37750 61
423 20250401 120000 4199036850 37800 37750 37800 37750 132
424 20250401 115900 4194051650 37800 37750 37800 37750 56
425 20250401 115800 4191936050 37750 37750 37800 37750 71
426 20250401 115700 4189254100 37750 37800 37800 37700 718
427 20250401 115600 4162118800 37750 37800 37800 37700 64
428 20250401 115500 4159702100 37700 37750 37800 37700 1252
429 20250401 115400 4112440700 37750 37750 37750 37700 466
430 20250401 115300 4094850900 37750 37750 37750 37700 167
431 20250401 115200 4088550600 37750 37750 37750 37700 753
432 20250401 115100 4060126450 37750 37750 37750 37700 1021
433 20250401 115000 4021612100 37750 37750 37750 37700 197
434 20250401 114900 4014177050 37750 37700 37750 37700 3722
435 20250401 114800 3873675100 37750 37750 37750 37700 160
436 20250401 114700 3867637350 37700 37750 37750 37700 153
437 20250401 114600 3861867300 37700 37750 37750 37700 63
438 20250401 114500 3859491100 37700 37750 37750 37700 122
439 20250401 114400 3854889250 37750 37700 37750 37700 203
440 20250401 114300 3847232150 37750 37750 37750 37700 85
441 20250401 114200 3844024825 37700 37700 37750 37700 110
442 20250401 114100 3839876700 37700 37700 37750 37700 1768
443 20250401 114000 3773221100 37750 37750 37800 37700 1039
444 20250401 113900 3734000150 37750 37800 37800 37750 301
445 20250401 113800 3722628300 37800 37800 37800 37750 767
446 20250401 113700 3693645150 37800 37800 37850 37800 55
447 20250401 113600 3691564900 37800 37800 37850 37800 202
448 20250401 113500 3683923300 37850 37850 37850 37800 229
449 20250401 113400 3675257200 37800 37800 37850 37800 312
450 20250401 113300 3663451900 37850 37800 37850 37800 370
451 20250401 113200 3649449000 37800 37800 37850 37800 114
452 20250401 113100 3645137900 37800 37850 37850 37800 98
453 20250401 113000 3641432150 37850 37750 37850 37750 156
454 20250401 112900 3635533850 37850 37800 37850 37750 730
455 20250401 112800 3607938950 37800 37750 37800 37750 304
456 20250401 112700 3596451650 37750 37750 37800 37750 245
457 20250401 112600 3587201750 37750 37750 37750 37700 705
458 20250401 112500 3560589500 37750 37750 37750 37700 871
459 20250401 112400 3527713450 37750 37750 37750 37700 1069
460 20250401 112300 3487395250 37750 37700 37750 37700 106
461 20250401 112200 3483397300 37750 37750 37750 37700 1376
462 20250401 112100 3431455000 37700 37700 37750 37700 509
463 20250401 112000 3412244500 37750 37700 37750 37700 651
464 20250401 111900 3387670450 37750 37750 37750 37700 119
465 20250401 111800 3383182100 37750 37700 37750 37700 242
466 20250401 111700 3374058600 37700 37700 37700 37650 390
467 20250401 111600 3359359500 37700 37700 37700 37600 107
468 20250401 111500 3355327250 37700 37650 37700 37600 380
469 20250401 111400 3341023700 37650 37650 37650 37600 293
470 20250401 111300 3329992850 37600 37650 37650 37600 136
471 20250401 111200 3324876000 37650 37650 37650 37600 327
472 20250401 111100 3312565900 37650 37650 37650 37600 274
473 20250401 111000 3302251000 37600 37600 37650 37600 608
474 20250401 110900 3279363700 37650 37650 37650 37600 211
475 20250401 110800 3271420750 37650 37650 37650 37600 386
476 20250401 110700 3256891750 37650 37650 37650 37600 329
477 20250401 110600 3244506050 37650 37650 37700 37650 1343
478 20250401 110500 3193893600 37700 37700 37700 37650 96
479 20250401 110400 3190275050 37650 37700 37700 37650 182
480 20250401 110300 3183417700 37650 37650 37700 37650 53
481 20250401 110200 3181421150 37700 37650 37700 37600 725
482 20250401 110100 3154120850 37650 37650 37650 37600 1558
483 20250401 110000 3095464700 37650 37650 37650 37600 354
484 20250401 105900 3082142650 37650 37650 37650 37600 195
485 20250401 105800 3074803350 37650 37600 37650 37600 111
486 20250401 105700 3070627750 37650 37600 37650 37550 512
487 20250401 105600 3051373850 37600 37550 37600 37550 304
488 20250401 105500 3039943500 37600 37600 37600 37600 251
489 20250401 105400 3030505900 37600 37600 37600 37550 62
490 20250401 105300 3028175150 37600 37600 37600 37600 150
491 20250401 105200 3022535150 37600 37600 37650 37550 543
492 20250401 105100 3002118450 37600 37600 37650 37600 276
493 20250401 105000 2991740650 37600 37600 37600 37550 902
494 20250401 104900 2957825800 37600 37600 37600 37575 633
495 20250401 104800 2934025050 37600 37600 37600 37550 448
496 20250401 104700 2917180600 37600 37500 37600 37500 1585
497 20250401 104600 2857722450 37450 37500 37500 37450 599
498 20250401 104500 2835282000 37500 37500 37500 37450 29
499 20250401 104400 2834194850 37500 37500 37500 37450 121
500 20250401 104300 2829660500 37500 37500 37500 37450 29
501 20250401 104200 2828573350 37500 37500 37500 37500 21
502 20250401 104100 2827785850 37450 37450 37500 37400 810
503 20250401 104000 2797449600 37450 37450 37450 37450 459
504 20250401 103900 2780260050 37450 37400 37450 37400 131
505 20250401 103800 2775354500 37400 37450 37450 37400 498
506 20250401 103700 2756705200 37450 37450 37450 37400 35
507 20250401 103600 2755395950 37450 37400 37450 37400 85
508 20250401 103500 2752216900 37400 37450 37450 37400 1242
509 20250401 103400 2705763400 37450 37450 37450 37400 91
510 20250401 103300 2702355850 37450 37450 37450 37450 508
511 20250401 103200 2683331250 37450 37450 37450 37400 34
512 20250401 103100 2682059250 37450 37400 37450 37400 95
513 20250401 103000 2678502400 37400 37450 37450 37400 747
514 20250401 102900 2650561650 37450 37450 37450 37450 302
515 20250401 102800 2639251750 37450 37450 37450 37450 182
516 20250401 102700 2632435850 37450 37400 37450 37400 673
517 20250401 102600 2607251450 37400 37400 37400 37350 755
518 20250401 102500 2579017925 37400 37350 37400 37325 1206
519 20250401 102400 2533973150 37350 37350 37350 37300 535
520 20250401 102300 2513995875 37350 37350 37350 37300 1099
521 20250401 102200 2472948625 37350 37425 37425 37300 1201
522 20250401 102100 2428084700 37450 37450 37450 37400 1258
523 20250401 102000 2381004950 37400 37475 37500 37400 2024
524 20250401 101900 2305276850 37500 37500 37500 37400 1919
525 20250401 101800 2233359650 37500 37550 37550 37450 1570
526 20250401 101700 2174477850 37550 37600 37600 37500 4731
527 20250401 101600 1996940450 37600 37600 37650 37600 1127
528 20250401 101500 1954564650 37550 37600 37600 37550 751
529 20250401 101400 1926328000 37600 37600 37600 37550 53
530 20250401 101300 1924335550 37600 37600 37600 37550 241
531 20250401 101200 1915278925 37600 37650 37650 37550 332
532 20250401 101100 1902798625 37650 37600 37650 37600 933
533 20250401 101000 1867716475 37600 37550 37600 37550 45
534 20250401 100900 1866024525 37550 37600 37600 37550 1634
535 20250401 100800 1804586775 37600 37550 37600 37550 155
536 20250401 100700 1798765125 37600 37600 37600 37550 141
537 20250401 100600 1793463925 37600 37600 37600 37600 52
538 20250401 100500 1791508725 37600 37600 37600 37550 315
539 20250401 100400 1779666025 37600 37700 37750 37600 4710
540 20250401 100300 1602549425 37700 37700 37700 37650 658
541 20250401 100200 1577743675 37700 37700 37700 37650 48
542 20250401 100100 1575936375 37700 37650 37700 37650 647
543 20250401 100000 1551576725 37600 37650 37650 37600 306
544 20250401 095900 1540058825 37650 37650 37650 37600 418
545 20250401 095800 1524330575 37650 37650 37650 37600 258
546 20250401 095700 1514617175 37650 37650 37650 37600 383
547 20250401 095600 1500199975 37650 37600 37650 37600 617
548 20250401 095500 1476981475 37600 37600 37600 37550 1785
549 20250401 095400 1409910475 37600 37600 37600 37550 684
550 20250401 095300 1384192300 37650 37700 37700 37650 455
551 20250401 095200 1367054850 37700 37750 37750 37650 946
552 20250401 095100 1331403450 37700 37800 37800 37700 1250
553 20250401 095000 1284194650 37800 37850 37850 37800 2372
554 20250401 094900 1194518050 37850 37850 37900 37800 623
555 20250401 094800 1170938700 37900 37900 37900 37850 682
556 20250401 094700 1145091100 37900 37900 38000 37900 400
557 20250401 094600 1129911950 37900 37900 37950 37900 168
558 20250401 094500 1123538100 37900 37950 37950 37900 162
559 20250401 094400 1117391475 37950 37950 37950 37900 130
560 20250401 094300 1112459025 37950 38050 38050 37900 2203
561 20250401 094200 1028792425 38000 38000 38050 38000 494
562 20250401 094100 1009997725 38000 38050 38050 38000 345
563 20250401 094000 996884725 38050 38100 38100 38000 4964
564 20250401 093900 808143475 38100 38150 38150 38050 857
565 20250401 093800 775495025 38150 38200 38200 38100 217
566 20250401 093700 767223025 38200 38150 38200 38150 400
567 20250401 093600 751962150 38200 38200 38200 38150 51
568 20250401 093500 750014250 38200 38250 38300 38150 2460
569 20250401 093400 656106250 38300 38300 38300 38250 249
570 20250401 093300 646581650 38300 38250 38300 38250 28
571 20250401 093200 645510450 38250 38400 38400 38250 1547
572 20250401 093100 586289950 38400 38400 38400 38350 590
573 20250401 093000 563663250 38400 38400 38400 38350 10
574 20250401 092900 563279300 38350 38350 38400 38350 34
575 20250401 092800 561975050 38400 38400 38400 38400 28
576 20250401 092700 560899850 38400 38400 38400 38350 57
577 20250401 092600 558711100 38400 38450 38450 38400 186
578 20250401 092500 551568400 38450 38450 38450 38400 70
579 20250401 092400 548880300 38450 38400 38450 38350 1031
580 20250401 092300 509289850 38400 38450 38450 38400 190
581 20250401 092200 501992725 38425 38400 38450 38400 286
582 20250401 092100 491009825 38425 38450 38450 38425 131
583 20250401 092000 485975750 38450 38400 38450 38400 93
584 20250401 091900 482404000 38450 38400 38450 38400 275
585 20250401 091800 471843050 38400 38400 38400 38350 75
586 20250401 091700 468963100 38400 38400 38400 38400 106
587 20250401 091600 464892700 38350 38400 38400 38350 339
588 20250401 091500 451881550 38400 38400 38400 38400 37
589 20250401 091400 450460750 38400 38350 38400 38350 261
590 20250401 091300 440450800 38350 38300 38350 38300 386
591 20250401 091200 425660175 38300 38300 38300 38250 129
592 20250401 091100 420721475 38300 38250 38300 38200 1092
593 20250401 091000 378966625 38200 38250 38250 38200 1612
594 20250401 090900 317331400 38200 38350 38350 38150 2432
595 20250401 090800 224350550 38350 38250 38350 38250 93
596 20250401 090700 220784500 38350 38400 38400 38250 276
597 20250401 090600 210208150 38350 38550 38550 38300 1098
598 20250401 090500 168053050 38500 38500 38600 38500 303
599 20250401 090400 156386750 38500 38600 38600 38450 1019
600 20250401 090300 117126050 38600 38600 38600 38600 313
601 20250401 090200 105044250 38600 38550 38600 38550 313
602 20250401 090100 92966100 38600 38750 38750 38600 1114
603 20250401 090000 49943900 38800 38600 38800 38600 1293

1
008770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,408176,39248121,16388266400,1575812058150,1.04
20250327,396630,39248121,16202335500,1603285742850,1.01
20250326,398884,39248121,16154802000,1589548900500,1.02
20250325,397509,39248121,16099114500,1589548900500,1.01
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 408176 39248121 16388266400 1575812058150 1.04
3 20250327 396630 39248121 16202335500 1603285742850 1.01
4 20250326 398884 39248121 16154802000 1589548900500 1.02
5 20250325 397509 39248121 16099114500 1589548900500 1.01