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

605
009470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,5248888200,29650,29650,29650,29650,2652
20250401,190200,5248888200,29650,29650,29650,29650,0
20250401,190100,5248888200,29650,29650,29650,29650,0
20250401,190000,5248888200,29650,29650,29650,29650,0
20250401,185900,5248888200,29650,29650,29650,29650,0
20250401,185800,5248888200,29650,29650,29650,29650,0
20250401,185700,5248888200,29650,29650,29650,29650,0
20250401,185600,5248888200,29650,29650,29650,29650,0
20250401,185500,5248888200,29650,29650,29650,29650,0
20250401,185400,5248888200,29650,29650,29650,29650,0
20250401,185300,5248888200,29650,29650,29650,29650,0
20250401,185200,5248888200,29650,29650,29650,29650,0
20250401,185100,5248888200,29650,29650,29650,29650,0
20250401,185000,5248888200,29650,29650,29650,29650,0
20250401,184900,5248888200,29650,29650,29650,29650,0
20250401,184800,5248888200,29650,29650,29650,29650,0
20250401,184700,5248888200,29650,29650,29650,29650,0
20250401,184600,5248888200,29650,29650,29650,29650,0
20250401,184500,5248888200,29650,29650,29650,29650,0
20250401,184400,5248888200,29650,29650,29650,29650,0
20250401,184300,5248888200,29650,29650,29650,29650,0
20250401,184200,5248888200,29650,29650,29650,29650,0
20250401,184100,5248888200,29650,29650,29650,29650,0
20250401,184000,5248888200,29650,29650,29650,29650,0
20250401,183900,5248888200,29650,29650,29650,29650,0
20250401,183800,5248888200,29650,29650,29650,29650,0
20250401,183700,5248888200,29650,29650,29650,29650,0
20250401,183600,5248888200,29650,29650,29650,29650,0
20250401,183500,5248888200,29650,29650,29650,29650,0
20250401,183400,5248888200,29650,29650,29650,29650,0
20250401,183300,5248888200,29650,29650,29650,29650,2652
20250401,183200,5248888200,29650,29650,29650,29650,0
20250401,183100,5248888200,29650,29650,29650,29650,0
20250401,183000,5248888200,29650,29650,29650,29650,0
20250401,182900,5248888200,29650,29650,29650,29650,0
20250401,182800,5248888200,29650,29650,29650,29650,0
20250401,182700,5248888200,29650,29650,29650,29650,0
20250401,182600,5248888200,29650,29650,29650,29650,0
20250401,182500,5248888200,29650,29650,29650,29650,0
20250401,182400,5248888200,29650,29650,29650,29650,0
20250401,182300,5248888200,29650,29650,29650,29650,0
20250401,182200,5248888200,29650,29650,29650,29650,0
20250401,182100,5248888200,29650,29650,29650,29650,0
20250401,182000,5248888200,29650,29650,29650,29650,0
20250401,181900,5248888200,29650,29650,29650,29650,0
20250401,181800,5248888200,29650,29650,29650,29650,0
20250401,181700,5248888200,29650,29650,29650,29650,0
20250401,181600,5248888200,29650,29650,29650,29650,0
20250401,181500,5248888200,29650,29650,29650,29650,0
20250401,181400,5248888200,29650,29650,29650,29650,0
20250401,181300,5248888200,29650,29650,29650,29650,0
20250401,181200,5248888200,29650,29650,29650,29650,0
20250401,181100,5248888200,29650,29650,29650,29650,0
20250401,181000,5248888200,29650,29650,29650,29650,0
20250401,180900,5248888200,29650,29650,29650,29650,0
20250401,180800,5248888200,29650,29650,29650,29650,0
20250401,180700,5248888200,29650,29650,29650,29650,0
20250401,180600,5248888200,29650,29650,29650,29650,0
20250401,180500,5248888200,29650,29650,29650,29650,0
20250401,180400,5248888200,29650,29650,29650,29650,0
20250401,180300,5248888200,29650,29650,29650,29650,2652
20250401,180200,5248888200,29650,29650,29650,29650,0
20250401,180100,5248888200,29650,29650,29650,29650,0
20250401,180000,5248888200,29650,29650,29650,29650,0
20250401,175900,5248888200,29650,29650,29650,29650,0
20250401,175800,5248888200,29650,29650,29650,29650,0
20250401,175700,5248888200,29650,29650,29650,29650,0
20250401,175600,5248888200,29650,29650,29650,29650,0
20250401,175500,5248888200,29650,29650,29650,29650,0
20250401,175400,5248888200,29650,29650,29650,29650,0
20250401,175300,5248888200,29650,29650,29650,29650,0
20250401,175200,5248888200,29650,29650,29650,29650,0
20250401,175100,5248888200,29650,29650,29650,29650,0
20250401,175000,5248888200,29650,29650,29650,29650,0
20250401,174900,5248888200,29650,29650,29650,29650,0
20250401,174800,5248888200,29650,29650,29650,29650,0
20250401,174700,5248888200,29650,29650,29650,29650,0
20250401,174600,5248888200,29650,29650,29650,29650,0
20250401,174500,5248888200,29650,29650,29650,29650,0
20250401,174400,5248888200,29650,29650,29650,29650,0
20250401,174300,5248888200,29650,29650,29650,29650,0
20250401,174200,5248888200,29650,29650,29650,29650,0
20250401,174100,5248888200,29650,29650,29650,29650,0
20250401,174000,5248888200,29650,29650,29650,29650,0
20250401,173900,5248888200,29650,29650,29650,29650,0
20250401,173800,5248888200,29650,29650,29650,29650,0
20250401,173700,5248888200,29650,29650,29650,29650,0
20250401,173600,5248888200,29650,29650,29650,29650,0
20250401,173500,5248888200,29650,29650,29650,29650,0
20250401,173400,5248888200,29650,29650,29650,29650,0
20250401,173300,5248888200,29650,29650,29650,29650,2652
20250401,173200,5248888200,29650,29650,29650,29650,0
20250401,173100,5248888200,29650,29650,29650,29650,0
20250401,173000,5248888200,29650,29650,29650,29650,0
20250401,172900,5248888200,29650,29650,29650,29650,0
20250401,172800,5248888200,29650,29650,29650,29650,0
20250401,172700,5248888200,29650,29650,29650,29650,0
20250401,172600,5248888200,29650,29650,29650,29650,0
20250401,172500,5248888200,29650,29650,29650,29650,0
20250401,172400,5248888200,29650,29650,29650,29650,0
20250401,172300,5248888200,29650,29650,29650,29650,0
20250401,172200,5248888200,29650,29650,29650,29650,0
20250401,172100,5248888200,29650,29650,29650,29650,0
20250401,172000,5248888200,29650,29650,29650,29650,0
20250401,171900,5248888200,29650,29650,29650,29650,0
20250401,171800,5248888200,29650,29650,29650,29650,0
20250401,171700,5248888200,29650,29650,29650,29650,0
20250401,171600,5248888200,29650,29650,29650,29650,0
20250401,171500,5248888200,29650,29650,29650,29650,0
20250401,171400,5248888200,29650,29650,29650,29650,0
20250401,171300,5248888200,29650,29650,29650,29650,0
20250401,171200,5248888200,29650,29650,29650,29650,0
20250401,171100,5248888200,29650,29650,29650,29650,0
20250401,171000,5248888200,29650,29650,29650,29650,0
20250401,170900,5248888200,29650,29650,29650,29650,0
20250401,170800,5248888200,29650,29650,29650,29650,0
20250401,170700,5248888200,29650,29650,29650,29650,0
20250401,170600,5248888200,29650,29650,29650,29650,0
20250401,170500,5248888200,29650,29650,29650,29650,0
20250401,170400,5248888200,29650,29650,29650,29650,0
20250401,170300,5248888200,29650,29650,29650,29650,2652
20250401,170200,5248888200,29650,29650,29650,29650,0
20250401,170100,5248888200,29650,29650,29650,29650,0
20250401,170000,5248888200,29650,29650,29650,29650,0
20250401,165900,5248888200,29650,29650,29650,29650,0
20250401,165800,5248888200,29650,29650,29650,29650,0
20250401,165700,5248888200,29650,29650,29650,29650,0
20250401,165600,5248888200,29650,29650,29650,29650,0
20250401,165500,5248888200,29650,29650,29650,29650,0
20250401,165400,5248888200,29650,29650,29650,29650,0
20250401,165300,5248888200,29650,29650,29650,29650,0
20250401,165200,5248888200,29650,29650,29650,29650,0
20250401,165100,5248888200,29650,29650,29650,29650,0
20250401,165000,5248888200,29650,29650,29650,29650,0
20250401,164900,5248888200,29650,29650,29650,29650,0
20250401,164800,5248888200,29650,29650,29650,29650,0
20250401,164700,5248888200,29650,29650,29650,29650,0
20250401,164600,5248888200,29650,29650,29650,29650,0
20250401,164500,5248888200,29650,29650,29650,29650,0
20250401,164400,5248888200,29650,29650,29650,29650,0
20250401,164300,5248888200,29650,29650,29650,29650,0
20250401,164200,5248888200,29650,29650,29650,29650,0
20250401,164100,5248888200,29650,29650,29650,29650,0
20250401,164000,5248888200,29650,29650,29650,29650,0
20250401,163900,5248888200,29650,29650,29650,29650,0
20250401,163800,5248888200,29650,29650,29650,29650,0
20250401,163700,5248888200,29650,29650,29650,29650,0
20250401,163600,5248888200,29650,29650,29650,29650,0
20250401,163500,5248888200,29650,29650,29650,29650,0
20250401,163400,5248888200,29650,29650,29650,29650,0
20250401,163300,5248888200,29650,29650,29650,29650,2652
20250401,163200,5248888200,29650,29650,29650,29650,0
20250401,163100,5248888200,29650,29650,29650,29650,0
20250401,163000,5248888200,29650,29650,29650,29650,0
20250401,162900,5248888200,29650,29650,29650,29650,0
20250401,162800,5248888200,29650,29650,29650,29650,0
20250401,162700,5248888200,29650,29650,29650,29650,0
20250401,162600,5248888200,29650,29650,29650,29650,0
20250401,162500,5248888200,29650,29650,29650,29650,0
20250401,162400,5248888200,29650,29650,29650,29650,0
20250401,162300,5248888200,29650,29650,29650,29650,0
20250401,162200,5248888200,29650,29650,29650,29650,0
20250401,162100,5248888200,29650,29650,29650,29650,0
20250401,162000,5248888200,29650,29650,29650,29650,0
20250401,161900,5248888200,29650,29650,29650,29650,0
20250401,161800,5248888200,29650,29650,29650,29650,0
20250401,161700,5248888200,29650,29650,29650,29650,0
20250401,161600,5248888200,29650,29650,29650,29650,0
20250401,161500,5248888200,29650,29650,29650,29650,0
20250401,161400,5248888200,29650,29650,29650,29650,0
20250401,161300,5248888200,29650,29650,29650,29650,0
20250401,161200,5248888200,29650,29650,29650,29650,0
20250401,161100,5248888200,29650,29650,29650,29650,0
20250401,161000,5248888200,29650,29650,29650,29650,0
20250401,160900,5248888200,29650,29650,29650,29650,0
20250401,160800,5248888200,29650,29650,29650,29650,0
20250401,160700,5248888200,29650,29650,29650,29650,0
20250401,160600,5248888200,29650,29650,29650,29650,0
20250401,160500,5248888200,29650,29650,29650,29650,0
20250401,160400,5248888200,29650,29650,29650,29650,0
20250401,160300,5248888200,29650,29650,29650,29650,2652
20250401,160200,5248888200,29650,29650,29650,29650,0
20250401,160100,5248888200,29650,29650,29650,29650,0
20250401,160000,5248888200,29650,29650,29650,29650,0
20250401,155900,5248888200,29650,29650,29650,29650,0
20250401,155800,5248888200,29650,29650,29650,29650,0
20250401,155700,5248888200,29650,29650,29650,29650,0
20250401,155600,5248888200,29650,29650,29650,29650,0
20250401,155500,5248888200,29650,29650,29650,29650,0
20250401,155400,5248888200,29650,29650,29650,29650,0
20250401,155300,5248888200,29650,29650,29650,29650,0
20250401,155200,5248888200,29650,29650,29650,29650,0
20250401,155100,5248888200,29650,29650,29650,29650,0
20250401,155000,5248888200,29650,29650,29650,29650,0
20250401,154900,5248888200,29650,29650,29650,29650,0
20250401,154800,5248888200,29650,29650,29650,29650,0
20250401,154700,5248888200,29650,29650,29650,29650,0
20250401,154600,5248888200,29650,29650,29650,29650,0
20250401,154500,5248888200,29650,29650,29650,29650,0
20250401,154400,5248888200,29650,29650,29650,29650,0
20250401,154300,5248888200,29650,29650,29650,29650,0
20250401,154200,5248888200,29650,29650,29650,29650,0
20250401,154100,5248888200,29650,29650,29650,29650,0
20250401,154000,5248888200,29650,29650,29650,29650,0
20250401,153900,5248888200,29650,29650,29650,29650,0
20250401,153800,5248888200,29650,29650,29650,29650,0
20250401,153700,5248888200,29650,29650,29650,29650,0
20250401,153600,5248888200,29650,29650,29650,29650,0
20250401,153500,5248888200,29650,29650,29650,29650,0
20250401,153400,5248888200,29650,29650,29650,29650,0
20250401,153300,5248888200,29650,29650,29650,29650,2652
20250401,153200,5248888200,29650,29650,29650,29650,0
20250401,153100,5248888200,29650,29650,29650,29650,0
20250401,153000,5248888200,29650,29650,29650,29650,2652
20250401,152900,5170256400,29650,29650,29650,29650,0
20250401,152800,5170256400,29650,29650,29650,29650,0
20250401,152700,5170256400,29650,29650,29650,29650,0
20250401,152600,5170256400,29650,29650,29650,29650,0
20250401,152500,5170256400,29650,29650,29650,29650,0
20250401,152400,5170256400,29650,29650,29650,29650,0
20250401,152300,5170256400,29650,29650,29650,29650,0
20250401,152200,5170256400,29650,29650,29650,29650,0
20250401,152100,5170256400,29650,29650,29650,29650,0
20250401,152000,5170256400,29650,29650,29650,29650,0
20250401,151900,5170256400,29650,29700,29700,29650,102
20250401,151800,5167231350,29700,29700,29700,29700,18
20250401,151700,5166696750,29750,29750,29750,29750,0
20250401,151600,5166696750,29750,29650,29750,29650,218
20250401,151500,5160232900,29650,29700,29700,29650,635
20250401,151400,5141397650,29750,29700,29750,29700,243
20250401,151300,5134178600,29750,29700,29750,29700,193
20250401,151200,5128445100,29700,29750,29750,29700,175
20250401,151100,5123242100,29750,29650,29750,29650,672
20250401,151000,5103277100,29700,29650,29700,29650,1133
20250401,150900,5069679550,29650,29700,29700,29650,130
20250401,150800,5065823050,29800,29700,29800,29700,68
20250401,150700,5063798850,29700,29650,29700,29650,31
20250401,150600,5062878200,29700,29700,29700,29700,0
20250401,150500,5062878200,29700,29700,29700,29700,151
20250401,150400,5058393500,29650,29750,29750,29650,782
20250401,150300,5035171450,29750,29750,29750,29750,0
20250401,150200,5035171450,29750,29750,29750,29750,15
20250401,150100,5034725200,29750,29750,29800,29750,173
20250401,150000,5029576900,29750,29750,29750,29750,25
20250401,145900,5028833150,29800,29750,29800,29750,47
20250401,145800,5027433300,29750,29750,29750,29750,9
20250401,145700,5027165550,29750,29800,29800,29750,188
20250401,145600,5021570250,29700,29800,29800,29700,8
20250401,145500,5021332350,29800,29800,29800,29800,269
20250401,145400,5013316150,29750,29750,29750,29750,58
20250401,145300,5011590650,29750,29800,29800,29750,114
20250401,145200,5008193700,29800,29800,29800,29800,1
20250401,145100,5008163900,29800,29800,29800,29800,126
20250401,145000,5004409100,29750,29750,29800,29700,685
20250401,144900,4984025700,29800,29800,29800,29800,29
20250401,144800,4983161500,29800,29750,29800,29750,37
20250401,144700,4982059350,29700,29750,29750,29700,63
20250401,144600,4980185350,29750,29800,29800,29750,301
20250401,144500,4971229100,29750,29750,29750,29750,0
20250401,144400,4971229100,29750,29750,29750,29750,8
20250401,144300,4970991100,29750,29750,29750,29750,0
20250401,144200,4970991100,29750,29800,29800,29750,953
20250401,144100,4942638050,29800,29800,29800,29800,183
20250401,144000,4937184650,29800,29800,29800,29800,33
20250401,143900,4936201250,29800,29800,29800,29800,13
20250401,143800,4935813850,29750,29750,29750,29750,5
20250401,143700,4935665100,29850,29850,29850,29850,0
20250401,143600,4935665100,29850,29800,29850,29800,99
20250401,143500,4932710800,29800,29800,29800,29800,30
20250401,143400,4931816800,29900,29900,29900,29900,21
20250401,143300,4931188900,29850,29800,29850,29800,79
20250401,143200,4928830850,29800,29850,29850,29800,258
20250401,143100,4921141350,29800,29800,29800,29800,5
20250401,143000,4920992350,29850,29850,29850,29850,92
20250401,142900,4918246150,29750,29750,29750,29750,0
20250401,142800,4918246150,29750,29850,29850,29750,31
20250401,142700,4917321100,29850,29850,29850,29850,24
20250401,142600,4916604700,29850,29750,29850,29750,31
20250401,142500,4915679650,29750,29750,29750,29750,5
20250401,142400,4915530900,29800,29800,29800,29800,101
20250401,142300,4912521100,29800,29800,29800,29800,282
20250401,142200,4904117500,29800,29800,29800,29750,94
20250401,142100,4901318100,29800,29800,29800,29800,99
20250401,142000,4898367900,29800,29800,29800,29800,1
20250401,141900,4898338100,29800,29800,29800,29750,43
20250401,141800,4897056950,29800,29800,29800,29800,0
20250401,141700,4897056950,29800,29800,29800,29800,28
20250401,141600,4896222550,29700,29700,29700,29700,5
20250401,141500,4896074050,29700,29700,29700,29700,6
20250401,141400,4895895850,29750,29750,29750,29750,22
20250401,141300,4895241350,29700,29700,29700,29700,5
20250401,141200,4895092850,29750,29750,29750,29750,38
20250401,141100,4893962350,29750,29750,29750,29750,75
20250401,141000,4891731100,29750,29750,29750,29750,0
20250401,140900,4891731100,29750,29750,29750,29750,90
20250401,140800,4889053600,29750,29750,29750,29750,169
20250401,140700,4884025850,29750,29750,29750,29750,0
20250401,140600,4884025850,29750,29750,29750,29750,5
20250401,140500,4883877100,29750,29750,29750,29750,0
20250401,140400,4883877100,29750,29750,29750,29750,0
20250401,140300,4883877100,29750,29700,29750,29700,775
20250401,140200,4860855900,29700,29700,29700,29700,0
20250401,140100,4860855900,29700,29700,29700,29700,0
20250401,140000,4860855900,29700,29750,29800,29700,140
20250401,135900,4856688050,29800,29750,29800,29750,116
20250401,135800,4853232050,29750,29750,29750,29750,23
20250401,135700,4852547800,29750,29800,29800,29750,109
20250401,135600,4849305000,29750,29750,29750,29750,10
20250401,135500,4849007500,29750,29750,29750,29750,0
20250401,135400,4849007500,29750,29750,29750,29750,5
20250401,135300,4848858750,29750,29750,29750,29750,0
20250401,135200,4848858750,29750,29750,29750,29750,3
20250401,135100,4848769500,29750,29700,29750,29700,30
20250401,135000,4847877250,29800,29800,29800,29800,10
20250401,134900,4847579250,29800,29800,29800,29800,21
20250401,134800,4846953450,29700,29700,29700,29700,4
20250401,134700,4846834650,29800,29800,29800,29800,23
20250401,134600,4846149250,29800,29750,29800,29750,45
20250401,134500,4844809400,29700,29700,29700,29700,10
20250401,134400,4844512400,29850,29700,29850,29700,28
20250401,134300,4843677350,29800,29800,29800,29800,62
20250401,134200,4841829750,29800,29800,29800,29800,0
20250401,134100,4841829750,29800,29800,29800,29700,232
20250401,134000,4834932550,29700,29750,29750,29700,175
20250401,133900,4829726800,29750,29750,29750,29750,0
20250401,133800,4829726800,29750,29750,29750,29750,5
20250401,133700,4829578050,29800,29800,29800,29800,0
20250401,133600,4829578050,29800,29800,29800,29800,60
20250401,133500,4827790050,29800,29750,29800,29750,35
20250401,133400,4826747300,29800,29750,29800,29750,265
20250401,133300,4818863300,29750,29750,29750,29750,0
20250401,133200,4818863300,29750,29750,29750,29750,4
20250401,133100,4818744300,29850,29800,29850,29800,228
20250401,133000,4811948550,29800,29800,29800,29800,23
20250401,132900,4811263150,29750,29750,29750,29750,5
20250401,132800,4811114400,29800,29800,29800,29800,3
20250401,132700,4811025000,29800,29800,29800,29800,25
20250401,132600,4810280000,29800,29800,29800,29800,87
20250401,132500,4807687400,29800,29800,29800,29800,0
20250401,132400,4807687400,29800,29800,29800,29800,94
20250401,132300,4804886200,29750,29750,29750,29750,0
20250401,132200,4804886200,29750,29750,29750,29750,6
20250401,132100,4804707700,29750,29800,29800,29750,26
20250401,132000,4803932975,29750,29750,29750,29750,0
20250401,131900,4803932975,29750,29700,29750,29700,171
20250401,131800,4798845975,29750,29750,29750,29750,49
20250401,131700,4797388225,29700,29700,29700,29700,176
20250401,131600,4792161025,29700,29650,29700,29650,21
20250401,131500,4791537575,29700,29675,29700,29675,256
20250401,131400,4783935375,29675,29675,29675,29675,8
20250401,131300,4783697975,29650,29675,29675,29650,6
20250401,131200,4783520050,29675,29675,29675,29675,0
20250401,131100,4783520050,29675,29675,29675,29675,0
20250401,131000,4783520050,29675,29650,29675,29650,16
20250401,130900,4783045625,29700,29700,29700,29700,0
20250401,130800,4783045625,29700,29700,29700,29700,3
20250401,130700,4782956525,29700,29650,29700,29650,28
20250401,130600,4782125175,29700,29650,29700,29650,25
20250401,130500,4781383875,29700,29700,29700,29700,0
20250401,130400,4781383875,29700,29650,29700,29650,20
20250401,130300,4780790125,29700,29700,29700,29700,100
20250401,130200,4777820125,29700,29700,29700,29700,100
20250401,130100,4774850125,29700,29600,29700,29600,35
20250401,130000,4773811375,29650,29700,29700,29650,511
20250401,125900,4758658575,29750,29750,29750,29750,52
20250401,125800,4757111575,29750,29750,29750,29750,23
20250401,125700,4756427325,29650,29700,29700,29650,7
20250401,125600,4756219675,29700,29700,29700,29700,1
20250401,125500,4756189975,29700,29700,29700,29700,127
20250401,125400,4752418075,29700,29750,29800,29700,810
20250401,125300,4728357925,29800,29750,29800,29750,549
20250401,125200,4712022925,29800,29800,29800,29800,28
20250401,125100,4711188525,29800,29750,29800,29750,46
20250401,125000,4709817975,29750,29750,29750,29750,20
20250401,124900,4709222975,29750,29800,29800,29750,459
20250401,124800,4695545975,29800,29850,29850,29800,105
20250401,124700,4692411975,29900,29850,29900,29800,47
20250401,124600,4691007525,29800,29800,29800,29800,59
20250401,124500,4689249325,29800,29800,29800,29800,5
20250401,124400,4689100325,29750,29750,29750,29750,0
20250401,124300,4689100325,29750,29750,29750,29750,0
20250401,124200,4689100325,29750,29800,29800,29750,5
20250401,124100,4688951525,29800,29800,29800,29800,0
20250401,124000,4688951525,29800,29900,29900,29800,183
20250401,123900,4683487625,29850,29900,29900,29850,1305
20250401,123800,4644513675,29950,29900,29950,29900,266
20250401,123700,4636559125,29900,29900,29900,29900,6
20250401,123600,4636379725,29950,29950,29950,29950,22
20250401,123500,4635720825,29850,29900,29900,29850,25
20250401,123400,4634973575,29900,29900,29900,29900,527
20250401,123300,4619216275,29900,29900,29900,29900,0
20250401,123200,4619216275,29900,29900,29900,29900,115
20250401,123100,4615777775,29900,29850,29900,29850,55
20250401,123000,4614134775,29850,29850,29850,29850,101
20250401,122900,4611119925,29850,29800,29850,29800,58
20250401,122800,4609391325,29800,29800,29800,29800,21
20250401,122700,4608765525,29850,29800,29850,29800,157
20250401,122600,4604079575,29800,29800,29800,29800,20
20250401,122500,4603483575,29800,29800,29800,29800,608
20250401,122400,4585365175,29850,29850,29850,29850,100
20250401,122300,4582380175,29800,29850,29850,29800,5
20250401,122200,4582231125,29900,29900,29900,29900,0
20250401,122100,4582231125,29900,29900,29900,29900,0
20250401,122000,4582231125,29900,29900,29900,29900,0
20250401,121900,4582231125,29900,29900,29900,29850,43
20250401,121800,4580946275,29850,29850,29850,29850,128
20250401,121700,4577125475,29850,29850,29850,29850,8
20250401,121600,4576886675,29900,29900,29900,29900,0
20250401,121500,4576886675,29900,29850,29900,29850,47
20250401,121400,4575481875,29900,29900,29900,29900,0
20250401,121300,4575481875,29900,29850,29900,29850,5
20250401,121200,4575332575,29850,29850,29850,29850,1
20250401,121100,4575302725,29850,29850,29850,29850,51
20250401,121000,4573780375,29850,29850,29850,29850,46
20250401,120900,4572407275,29850,29850,29850,29850,13
20250401,120800,4572019225,29850,29850,29850,29850,1
20250401,120700,4571989375,29850,29850,29850,29800,181
20250401,120600,4566588025,29850,29900,29900,29850,177
20250401,120500,4561304525,29950,29950,29950,29950,1
20250401,120400,4561274575,29900,29850,29900,29800,621
20250401,120300,4542708825,29850,29850,29850,29850,555
20250401,120200,4526142075,29850,29850,29850,29850,51
20250401,120100,4524619725,29850,29850,29850,29800,411
20250401,120000,4512351625,29800,29800,29800,29800,0
20250401,115900,4512351625,29800,29800,29800,29800,30
20250401,115800,4511457625,29800,29750,29800,29750,151
20250401,115700,4506958075,29750,29750,29750,29750,0
20250401,115600,4506958075,29750,29700,29800,29700,36
20250401,115500,4505885675,29700,29700,29800,29700,20
20250401,115400,4505290825,29750,29750,29750,29750,122
20250401,115300,4501661325,29750,29750,29750,29750,54
20250401,115200,4500054825,29750,29700,29750,29700,18
20250401,115100,4499519575,29750,29700,29750,29700,5
20250401,115000,4499371025,29700,29750,29750,29700,185
20250401,114900,4493876225,29700,29800,29800,29700,496
20250401,114800,4479108125,29800,29800,29800,29800,426
20250401,114700,4466413325,29800,29800,29800,29800,0
20250401,114600,4466413325,29800,29800,29800,29800,81
20250401,114500,4463999525,29750,29800,29800,29750,118
20250401,114400,4460483375,29750,29750,29750,29750,0
20250401,114300,4460483375,29750,29750,29750,29750,0
20250401,114200,4460483375,29750,29800,29800,29750,57
20250401,114100,4458784975,29750,29750,29750,29750,0
20250401,114000,4458784975,29750,29750,29750,29750,1
20250401,113900,4458755225,29750,29750,29800,29750,28
20250401,113800,4457921975,29800,29800,29800,29750,854
20250401,113700,4432485675,29800,29800,29800,29800,36
20250401,113600,4431412875,29800,29750,29850,29750,1099
20250401,113500,4398662225,29750,29700,29750,29700,817
20250401,113400,4374366475,29700,29750,29750,29700,101
20250401,113300,4371361775,29750,29750,29750,29700,1091
20250401,113200,4338944625,29750,29750,29750,29750,0
20250401,113100,4338944625,29750,29750,29750,29750,0
20250401,113000,4338944625,29750,29700,29750,29700,48
20250401,112900,4337517375,29700,29700,29700,29700,702
20250401,112800,4316667975,29700,29700,29700,29700,11
20250401,112700,4316341275,29650,29700,29700,29650,201
20250401,112600,4310371725,29750,29750,29750,29750,106
20250401,112500,4307218225,29700,29750,29800,29700,740
20250401,112400,4285181175,29750,29700,29750,29700,342
20250401,112300,4275015425,29700,29700,29700,29650,8
20250401,112200,4274778075,29650,29600,29650,29600,62
20250401,112100,4272940375,29600,29550,29600,29550,380
20250401,112000,4261709975,29550,29600,29600,29500,411
20250401,111900,4249565075,29600,29650,29650,29600,226
20250401,111800,4242873175,29650,29650,29650,29650,102
20250401,111700,4239848875,29600,29550,29600,29550,226
20250401,111600,4233160575,29550,29500,29550,29500,573
20250401,111500,4216253875,29500,29450,29500,29450,103
20250401,111400,4213220475,29450,29400,29450,29400,477
20250401,111300,4199187125,29400,29350,29400,29350,58
20250401,111200,4197483475,29350,29350,29350,29350,24
20250401,111100,4196779075,29350,29350,29350,29350,157
20250401,111000,4192171125,29350,29350,29350,29350,175
20250401,110900,4187034875,29300,29300,29300,29300,103
20250401,110800,4184016975,29250,29250,29250,29200,88
20250401,110700,4181443225,29250,29250,29250,29250,4
20250401,110600,4181326225,29200,29200,29200,29200,0
20250401,110500,4181326225,29200,29200,29200,29200,46
20250401,110400,4179983025,29250,29250,29250,29250,66
20250401,110300,4178052525,29250,29250,29250,29250,33
20250401,110200,4177087275,29250,29200,29250,29150,66
20250401,110100,4175160625,29200,29250,29250,29200,76
20250401,110000,4172937875,29250,29200,29250,29200,153
20250401,105900,4168469725,29200,29200,29250,29200,626
20250401,105800,4150182175,29150,29150,29150,29150,161
20250401,105700,4145489025,29150,29200,29200,29000,1614
20250401,105600,4098547125,29150,29150,29150,29150,48
20250401,105500,4097147925,29150,29150,29150,29100,273
20250401,105400,4089190725,29150,29150,29150,29150,123
20250401,105300,4085605275,29150,29150,29150,29100,34
20250401,105200,4084615725,29150,29150,29150,29100,138
20250401,105100,4080593275,29150,29150,29150,29150,148
20250401,105000,4076279075,29100,29050,29150,29050,120
20250401,104900,4072786175,29150,28950,29150,28950,7220
20250401,104800,3863406175,29000,29000,29000,29000,1078
20250401,104700,3832144175,29000,29000,29000,29000,983
20250401,104600,3803637175,29000,29350,29350,28950,10904
20250401,104500,3487251075,29350,29350,29350,29350,316
20250401,104400,3477976475,29350,29250,29350,29250,260
20250401,104300,3470349425,29300,29200,29300,29150,78
20250401,104200,3468070175,29150,29150,29150,29150,6
20250401,104100,3467895275,29150,29150,29150,29150,201
20250401,104000,3462036125,29150,29000,29150,28950,10658
20250401,103900,3152949675,28950,29000,29000,28950,201
20250401,103800,3147124875,28950,29000,29000,28950,161
20250401,103700,3142456375,28950,28950,28950,28900,699
20250401,103600,3122233975,29000,29000,29000,28950,450
20250401,103500,3109201975,29000,29000,29000,29000,328
20250401,103400,3099689975,29000,29000,29000,29000,661
20250401,103300,3080520975,29000,29000,29000,28950,1847
20250401,103200,3026958225,29000,29000,29000,28950,1394
20250401,103100,2986537325,29000,29150,29200,28950,4781
20250401,103000,2847786425,29150,29300,29300,29050,2951
20250401,102900,2761777575,29350,29450,29600,29150,10067
20250401,102800,2467681325,29600,29600,29600,29200,8454
20250401,102700,2220199025,29600,29600,29600,29600,20
20250401,102600,2219607025,29700,29600,29700,29600,80
20250401,102500,2217238675,29650,29700,29700,29650,81
20250401,102400,2214835475,29700,29650,29700,29600,162
20250401,102300,2210031175,29700,29700,29700,29700,2
20250401,102200,2209971775,29750,29750,29750,29750,1
20250401,102100,2209942025,29650,29750,29750,29650,35
20250401,102000,2208901275,29700,29650,29700,29650,71
20250401,101900,2206796075,29800,29800,29800,29800,0
20250401,101800,2206796075,29800,29650,29800,29650,54
20250401,101700,2205190025,29750,29750,29750,29650,182
20250401,101600,2199781825,29750,29750,29750,29750,2
20250401,101500,2199722325,29700,29700,29700,29700,169
20250401,101400,2194703025,29700,29700,29700,29650,202
20250401,101300,2188706725,29700,29650,29700,29650,61
20250401,101200,2186897575,29600,29600,29600,29600,0
20250401,101100,2186897575,29600,29600,29650,29600,124
20250401,101000,2183225975,29550,29550,29550,29550,112
20250401,100900,2179916375,29550,29500,29550,29500,241
20250401,100800,2172794875,29450,29450,29500,29450,254
20250401,100700,2165314375,29450,29450,29450,29450,37
20250401,100600,2164224725,29400,29400,29400,29400,0
20250401,100500,2164224725,29400,29450,29450,29400,6
20250401,100400,2164048275,29500,29500,29500,29500,0
20250401,100300,2164048275,29500,29350,29500,29350,101
20250401,100200,2161083775,29400,29450,29450,29400,124
20250401,100100,2157438125,29450,29450,29450,29450,20
20250401,100000,2156849125,29450,29450,29650,29450,37
20250401,095900,2155759275,29650,29500,29650,29450,14
20250401,095800,2155346325,29500,29650,29650,29500,8
20250401,095700,2155110175,29500,29500,29500,29500,99
20250401,095600,2152189675,29500,29500,29500,29500,105
20250401,095500,2149092175,29550,29550,29550,29550,4
20250401,095400,2148973975,29600,29600,29600,29550,719
20250401,095300,2127724075,29600,29550,29600,29500,8
20250401,095200,2127487575,29600,29600,29600,29600,40
20250401,095100,2126303575,29700,29600,29700,29600,13
20250401,095000,2125917875,29500,29550,29550,29500,6
20250401,094900,2125740825,29450,29500,29500,29450,42
20250401,094800,2124503825,29600,29600,29600,29500,71
20250401,094700,2122402325,29550,29550,29550,29550,2
20250401,094600,2122343225,29500,29500,29500,29500,13
20250401,094500,2121959725,29450,29350,29450,29350,519
20250401,094400,2106714275,29350,29450,29450,29350,110
20250401,094300,2103482375,29450,29450,29500,29450,102
20250401,094200,2100478375,29500,29600,29650,29500,240
20250401,094100,2093397925,29600,29600,29600,29600,1
20250401,094000,2093368325,29500,29450,29500,29450,100
20250401,093900,2090419075,29400,29550,29550,29400,292
20250401,093800,2081816825,29800,29500,29800,29500,437
20250401,093700,2068922125,29500,29450,29500,29450,106
20250401,093600,2065800125,29450,29400,29450,29400,27
20250401,093500,2065005475,29450,29450,29500,29450,109
20250401,093400,2061795225,29450,29450,29475,29450,518
20250401,093300,2046539875,29400,29350,29400,29350,299
20250401,093200,2037755225,29350,29400,29400,29350,617
20250401,093100,2019630275,29400,29450,29450,29400,137
20250401,093000,2015595875,29450,29450,29500,29450,179
20250401,092900,2010323425,29450,29400,29450,29400,90
20250401,092800,2007674075,29400,29500,29500,29400,162
20250401,092700,2002906275,29500,29500,29500,29350,211
20250401,092600,1996694675,29600,29700,29700,29150,20347
20250401,092500,1402008025,29700,29650,29700,29600,195
20250401,092400,1396227225,29600,29750,29775,29600,949
20250401,092300,1368035350,29750,29950,29950,29650,8506
20250401,092200,1115194300,29950,29950,29950,29950,153
20250401,092100,1110611950,29950,29950,29950,29900,823
20250401,092000,1085994000,29950,30000,30000,29950,1197
20250401,091900,1050108950,30000,29950,30000,29950,192
20250401,091800,1044350250,29950,29950,29950,29950,180
20250401,091700,1038959250,30000,29950,30000,29900,656
20250401,091600,1019299350,29950,29950,30000,29950,324
20250401,091500,1009594550,29950,29950,30000,29900,975
20250401,091400,980416550,30000,30000,30000,29950,274
20250401,091300,972199050,30000,30000,30000,29950,2800
20250401,091200,888199850,30000,30000,30000,30000,624
20250401,091100,869479850,30000,30050,30200,29950,9540
20250401,091000,583160450,30200,30200,30350,29950,4441
20250401,090900,449698150,30250,30300,30300,30000,11041
20250401,090800,118364650,30300,30200,30300,30200,384
20250401,090700,106735250,30200,30200,30200,30200,121
20250401,090600,103081050,30200,30200,30250,30200,74
20250401,090500,100846200,30200,30250,30250,30200,1315
20250401,090400,61132600,30150,30150,30200,30100,58
20250401,090300,59381500,30300,30300,30300,30300,25
20250401,090200,58624000,30300,30300,30300,30300,200
20250401,090100,52564000,30450,30400,30500,30400,642
20250401,090000,32990550,30400,29950,30450,29950,1100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 5248888200 29650 29650 29650 29650 2652
3 20250401 190200 5248888200 29650 29650 29650 29650 0
4 20250401 190100 5248888200 29650 29650 29650 29650 0
5 20250401 190000 5248888200 29650 29650 29650 29650 0
6 20250401 185900 5248888200 29650 29650 29650 29650 0
7 20250401 185800 5248888200 29650 29650 29650 29650 0
8 20250401 185700 5248888200 29650 29650 29650 29650 0
9 20250401 185600 5248888200 29650 29650 29650 29650 0
10 20250401 185500 5248888200 29650 29650 29650 29650 0
11 20250401 185400 5248888200 29650 29650 29650 29650 0
12 20250401 185300 5248888200 29650 29650 29650 29650 0
13 20250401 185200 5248888200 29650 29650 29650 29650 0
14 20250401 185100 5248888200 29650 29650 29650 29650 0
15 20250401 185000 5248888200 29650 29650 29650 29650 0
16 20250401 184900 5248888200 29650 29650 29650 29650 0
17 20250401 184800 5248888200 29650 29650 29650 29650 0
18 20250401 184700 5248888200 29650 29650 29650 29650 0
19 20250401 184600 5248888200 29650 29650 29650 29650 0
20 20250401 184500 5248888200 29650 29650 29650 29650 0
21 20250401 184400 5248888200 29650 29650 29650 29650 0
22 20250401 184300 5248888200 29650 29650 29650 29650 0
23 20250401 184200 5248888200 29650 29650 29650 29650 0
24 20250401 184100 5248888200 29650 29650 29650 29650 0
25 20250401 184000 5248888200 29650 29650 29650 29650 0
26 20250401 183900 5248888200 29650 29650 29650 29650 0
27 20250401 183800 5248888200 29650 29650 29650 29650 0
28 20250401 183700 5248888200 29650 29650 29650 29650 0
29 20250401 183600 5248888200 29650 29650 29650 29650 0
30 20250401 183500 5248888200 29650 29650 29650 29650 0
31 20250401 183400 5248888200 29650 29650 29650 29650 0
32 20250401 183300 5248888200 29650 29650 29650 29650 2652
33 20250401 183200 5248888200 29650 29650 29650 29650 0
34 20250401 183100 5248888200 29650 29650 29650 29650 0
35 20250401 183000 5248888200 29650 29650 29650 29650 0
36 20250401 182900 5248888200 29650 29650 29650 29650 0
37 20250401 182800 5248888200 29650 29650 29650 29650 0
38 20250401 182700 5248888200 29650 29650 29650 29650 0
39 20250401 182600 5248888200 29650 29650 29650 29650 0
40 20250401 182500 5248888200 29650 29650 29650 29650 0
41 20250401 182400 5248888200 29650 29650 29650 29650 0
42 20250401 182300 5248888200 29650 29650 29650 29650 0
43 20250401 182200 5248888200 29650 29650 29650 29650 0
44 20250401 182100 5248888200 29650 29650 29650 29650 0
45 20250401 182000 5248888200 29650 29650 29650 29650 0
46 20250401 181900 5248888200 29650 29650 29650 29650 0
47 20250401 181800 5248888200 29650 29650 29650 29650 0
48 20250401 181700 5248888200 29650 29650 29650 29650 0
49 20250401 181600 5248888200 29650 29650 29650 29650 0
50 20250401 181500 5248888200 29650 29650 29650 29650 0
51 20250401 181400 5248888200 29650 29650 29650 29650 0
52 20250401 181300 5248888200 29650 29650 29650 29650 0
53 20250401 181200 5248888200 29650 29650 29650 29650 0
54 20250401 181100 5248888200 29650 29650 29650 29650 0
55 20250401 181000 5248888200 29650 29650 29650 29650 0
56 20250401 180900 5248888200 29650 29650 29650 29650 0
57 20250401 180800 5248888200 29650 29650 29650 29650 0
58 20250401 180700 5248888200 29650 29650 29650 29650 0
59 20250401 180600 5248888200 29650 29650 29650 29650 0
60 20250401 180500 5248888200 29650 29650 29650 29650 0
61 20250401 180400 5248888200 29650 29650 29650 29650 0
62 20250401 180300 5248888200 29650 29650 29650 29650 2652
63 20250401 180200 5248888200 29650 29650 29650 29650 0
64 20250401 180100 5248888200 29650 29650 29650 29650 0
65 20250401 180000 5248888200 29650 29650 29650 29650 0
66 20250401 175900 5248888200 29650 29650 29650 29650 0
67 20250401 175800 5248888200 29650 29650 29650 29650 0
68 20250401 175700 5248888200 29650 29650 29650 29650 0
69 20250401 175600 5248888200 29650 29650 29650 29650 0
70 20250401 175500 5248888200 29650 29650 29650 29650 0
71 20250401 175400 5248888200 29650 29650 29650 29650 0
72 20250401 175300 5248888200 29650 29650 29650 29650 0
73 20250401 175200 5248888200 29650 29650 29650 29650 0
74 20250401 175100 5248888200 29650 29650 29650 29650 0
75 20250401 175000 5248888200 29650 29650 29650 29650 0
76 20250401 174900 5248888200 29650 29650 29650 29650 0
77 20250401 174800 5248888200 29650 29650 29650 29650 0
78 20250401 174700 5248888200 29650 29650 29650 29650 0
79 20250401 174600 5248888200 29650 29650 29650 29650 0
80 20250401 174500 5248888200 29650 29650 29650 29650 0
81 20250401 174400 5248888200 29650 29650 29650 29650 0
82 20250401 174300 5248888200 29650 29650 29650 29650 0
83 20250401 174200 5248888200 29650 29650 29650 29650 0
84 20250401 174100 5248888200 29650 29650 29650 29650 0
85 20250401 174000 5248888200 29650 29650 29650 29650 0
86 20250401 173900 5248888200 29650 29650 29650 29650 0
87 20250401 173800 5248888200 29650 29650 29650 29650 0
88 20250401 173700 5248888200 29650 29650 29650 29650 0
89 20250401 173600 5248888200 29650 29650 29650 29650 0
90 20250401 173500 5248888200 29650 29650 29650 29650 0
91 20250401 173400 5248888200 29650 29650 29650 29650 0
92 20250401 173300 5248888200 29650 29650 29650 29650 2652
93 20250401 173200 5248888200 29650 29650 29650 29650 0
94 20250401 173100 5248888200 29650 29650 29650 29650 0
95 20250401 173000 5248888200 29650 29650 29650 29650 0
96 20250401 172900 5248888200 29650 29650 29650 29650 0
97 20250401 172800 5248888200 29650 29650 29650 29650 0
98 20250401 172700 5248888200 29650 29650 29650 29650 0
99 20250401 172600 5248888200 29650 29650 29650 29650 0
100 20250401 172500 5248888200 29650 29650 29650 29650 0
101 20250401 172400 5248888200 29650 29650 29650 29650 0
102 20250401 172300 5248888200 29650 29650 29650 29650 0
103 20250401 172200 5248888200 29650 29650 29650 29650 0
104 20250401 172100 5248888200 29650 29650 29650 29650 0
105 20250401 172000 5248888200 29650 29650 29650 29650 0
106 20250401 171900 5248888200 29650 29650 29650 29650 0
107 20250401 171800 5248888200 29650 29650 29650 29650 0
108 20250401 171700 5248888200 29650 29650 29650 29650 0
109 20250401 171600 5248888200 29650 29650 29650 29650 0
110 20250401 171500 5248888200 29650 29650 29650 29650 0
111 20250401 171400 5248888200 29650 29650 29650 29650 0
112 20250401 171300 5248888200 29650 29650 29650 29650 0
113 20250401 171200 5248888200 29650 29650 29650 29650 0
114 20250401 171100 5248888200 29650 29650 29650 29650 0
115 20250401 171000 5248888200 29650 29650 29650 29650 0
116 20250401 170900 5248888200 29650 29650 29650 29650 0
117 20250401 170800 5248888200 29650 29650 29650 29650 0
118 20250401 170700 5248888200 29650 29650 29650 29650 0
119 20250401 170600 5248888200 29650 29650 29650 29650 0
120 20250401 170500 5248888200 29650 29650 29650 29650 0
121 20250401 170400 5248888200 29650 29650 29650 29650 0
122 20250401 170300 5248888200 29650 29650 29650 29650 2652
123 20250401 170200 5248888200 29650 29650 29650 29650 0
124 20250401 170100 5248888200 29650 29650 29650 29650 0
125 20250401 170000 5248888200 29650 29650 29650 29650 0
126 20250401 165900 5248888200 29650 29650 29650 29650 0
127 20250401 165800 5248888200 29650 29650 29650 29650 0
128 20250401 165700 5248888200 29650 29650 29650 29650 0
129 20250401 165600 5248888200 29650 29650 29650 29650 0
130 20250401 165500 5248888200 29650 29650 29650 29650 0
131 20250401 165400 5248888200 29650 29650 29650 29650 0
132 20250401 165300 5248888200 29650 29650 29650 29650 0
133 20250401 165200 5248888200 29650 29650 29650 29650 0
134 20250401 165100 5248888200 29650 29650 29650 29650 0
135 20250401 165000 5248888200 29650 29650 29650 29650 0
136 20250401 164900 5248888200 29650 29650 29650 29650 0
137 20250401 164800 5248888200 29650 29650 29650 29650 0
138 20250401 164700 5248888200 29650 29650 29650 29650 0
139 20250401 164600 5248888200 29650 29650 29650 29650 0
140 20250401 164500 5248888200 29650 29650 29650 29650 0
141 20250401 164400 5248888200 29650 29650 29650 29650 0
142 20250401 164300 5248888200 29650 29650 29650 29650 0
143 20250401 164200 5248888200 29650 29650 29650 29650 0
144 20250401 164100 5248888200 29650 29650 29650 29650 0
145 20250401 164000 5248888200 29650 29650 29650 29650 0
146 20250401 163900 5248888200 29650 29650 29650 29650 0
147 20250401 163800 5248888200 29650 29650 29650 29650 0
148 20250401 163700 5248888200 29650 29650 29650 29650 0
149 20250401 163600 5248888200 29650 29650 29650 29650 0
150 20250401 163500 5248888200 29650 29650 29650 29650 0
151 20250401 163400 5248888200 29650 29650 29650 29650 0
152 20250401 163300 5248888200 29650 29650 29650 29650 2652
153 20250401 163200 5248888200 29650 29650 29650 29650 0
154 20250401 163100 5248888200 29650 29650 29650 29650 0
155 20250401 163000 5248888200 29650 29650 29650 29650 0
156 20250401 162900 5248888200 29650 29650 29650 29650 0
157 20250401 162800 5248888200 29650 29650 29650 29650 0
158 20250401 162700 5248888200 29650 29650 29650 29650 0
159 20250401 162600 5248888200 29650 29650 29650 29650 0
160 20250401 162500 5248888200 29650 29650 29650 29650 0
161 20250401 162400 5248888200 29650 29650 29650 29650 0
162 20250401 162300 5248888200 29650 29650 29650 29650 0
163 20250401 162200 5248888200 29650 29650 29650 29650 0
164 20250401 162100 5248888200 29650 29650 29650 29650 0
165 20250401 162000 5248888200 29650 29650 29650 29650 0
166 20250401 161900 5248888200 29650 29650 29650 29650 0
167 20250401 161800 5248888200 29650 29650 29650 29650 0
168 20250401 161700 5248888200 29650 29650 29650 29650 0
169 20250401 161600 5248888200 29650 29650 29650 29650 0
170 20250401 161500 5248888200 29650 29650 29650 29650 0
171 20250401 161400 5248888200 29650 29650 29650 29650 0
172 20250401 161300 5248888200 29650 29650 29650 29650 0
173 20250401 161200 5248888200 29650 29650 29650 29650 0
174 20250401 161100 5248888200 29650 29650 29650 29650 0
175 20250401 161000 5248888200 29650 29650 29650 29650 0
176 20250401 160900 5248888200 29650 29650 29650 29650 0
177 20250401 160800 5248888200 29650 29650 29650 29650 0
178 20250401 160700 5248888200 29650 29650 29650 29650 0
179 20250401 160600 5248888200 29650 29650 29650 29650 0
180 20250401 160500 5248888200 29650 29650 29650 29650 0
181 20250401 160400 5248888200 29650 29650 29650 29650 0
182 20250401 160300 5248888200 29650 29650 29650 29650 2652
183 20250401 160200 5248888200 29650 29650 29650 29650 0
184 20250401 160100 5248888200 29650 29650 29650 29650 0
185 20250401 160000 5248888200 29650 29650 29650 29650 0
186 20250401 155900 5248888200 29650 29650 29650 29650 0
187 20250401 155800 5248888200 29650 29650 29650 29650 0
188 20250401 155700 5248888200 29650 29650 29650 29650 0
189 20250401 155600 5248888200 29650 29650 29650 29650 0
190 20250401 155500 5248888200 29650 29650 29650 29650 0
191 20250401 155400 5248888200 29650 29650 29650 29650 0
192 20250401 155300 5248888200 29650 29650 29650 29650 0
193 20250401 155200 5248888200 29650 29650 29650 29650 0
194 20250401 155100 5248888200 29650 29650 29650 29650 0
195 20250401 155000 5248888200 29650 29650 29650 29650 0
196 20250401 154900 5248888200 29650 29650 29650 29650 0
197 20250401 154800 5248888200 29650 29650 29650 29650 0
198 20250401 154700 5248888200 29650 29650 29650 29650 0
199 20250401 154600 5248888200 29650 29650 29650 29650 0
200 20250401 154500 5248888200 29650 29650 29650 29650 0
201 20250401 154400 5248888200 29650 29650 29650 29650 0
202 20250401 154300 5248888200 29650 29650 29650 29650 0
203 20250401 154200 5248888200 29650 29650 29650 29650 0
204 20250401 154100 5248888200 29650 29650 29650 29650 0
205 20250401 154000 5248888200 29650 29650 29650 29650 0
206 20250401 153900 5248888200 29650 29650 29650 29650 0
207 20250401 153800 5248888200 29650 29650 29650 29650 0
208 20250401 153700 5248888200 29650 29650 29650 29650 0
209 20250401 153600 5248888200 29650 29650 29650 29650 0
210 20250401 153500 5248888200 29650 29650 29650 29650 0
211 20250401 153400 5248888200 29650 29650 29650 29650 0
212 20250401 153300 5248888200 29650 29650 29650 29650 2652
213 20250401 153200 5248888200 29650 29650 29650 29650 0
214 20250401 153100 5248888200 29650 29650 29650 29650 0
215 20250401 153000 5248888200 29650 29650 29650 29650 2652
216 20250401 152900 5170256400 29650 29650 29650 29650 0
217 20250401 152800 5170256400 29650 29650 29650 29650 0
218 20250401 152700 5170256400 29650 29650 29650 29650 0
219 20250401 152600 5170256400 29650 29650 29650 29650 0
220 20250401 152500 5170256400 29650 29650 29650 29650 0
221 20250401 152400 5170256400 29650 29650 29650 29650 0
222 20250401 152300 5170256400 29650 29650 29650 29650 0
223 20250401 152200 5170256400 29650 29650 29650 29650 0
224 20250401 152100 5170256400 29650 29650 29650 29650 0
225 20250401 152000 5170256400 29650 29650 29650 29650 0
226 20250401 151900 5170256400 29650 29700 29700 29650 102
227 20250401 151800 5167231350 29700 29700 29700 29700 18
228 20250401 151700 5166696750 29750 29750 29750 29750 0
229 20250401 151600 5166696750 29750 29650 29750 29650 218
230 20250401 151500 5160232900 29650 29700 29700 29650 635
231 20250401 151400 5141397650 29750 29700 29750 29700 243
232 20250401 151300 5134178600 29750 29700 29750 29700 193
233 20250401 151200 5128445100 29700 29750 29750 29700 175
234 20250401 151100 5123242100 29750 29650 29750 29650 672
235 20250401 151000 5103277100 29700 29650 29700 29650 1133
236 20250401 150900 5069679550 29650 29700 29700 29650 130
237 20250401 150800 5065823050 29800 29700 29800 29700 68
238 20250401 150700 5063798850 29700 29650 29700 29650 31
239 20250401 150600 5062878200 29700 29700 29700 29700 0
240 20250401 150500 5062878200 29700 29700 29700 29700 151
241 20250401 150400 5058393500 29650 29750 29750 29650 782
242 20250401 150300 5035171450 29750 29750 29750 29750 0
243 20250401 150200 5035171450 29750 29750 29750 29750 15
244 20250401 150100 5034725200 29750 29750 29800 29750 173
245 20250401 150000 5029576900 29750 29750 29750 29750 25
246 20250401 145900 5028833150 29800 29750 29800 29750 47
247 20250401 145800 5027433300 29750 29750 29750 29750 9
248 20250401 145700 5027165550 29750 29800 29800 29750 188
249 20250401 145600 5021570250 29700 29800 29800 29700 8
250 20250401 145500 5021332350 29800 29800 29800 29800 269
251 20250401 145400 5013316150 29750 29750 29750 29750 58
252 20250401 145300 5011590650 29750 29800 29800 29750 114
253 20250401 145200 5008193700 29800 29800 29800 29800 1
254 20250401 145100 5008163900 29800 29800 29800 29800 126
255 20250401 145000 5004409100 29750 29750 29800 29700 685
256 20250401 144900 4984025700 29800 29800 29800 29800 29
257 20250401 144800 4983161500 29800 29750 29800 29750 37
258 20250401 144700 4982059350 29700 29750 29750 29700 63
259 20250401 144600 4980185350 29750 29800 29800 29750 301
260 20250401 144500 4971229100 29750 29750 29750 29750 0
261 20250401 144400 4971229100 29750 29750 29750 29750 8
262 20250401 144300 4970991100 29750 29750 29750 29750 0
263 20250401 144200 4970991100 29750 29800 29800 29750 953
264 20250401 144100 4942638050 29800 29800 29800 29800 183
265 20250401 144000 4937184650 29800 29800 29800 29800 33
266 20250401 143900 4936201250 29800 29800 29800 29800 13
267 20250401 143800 4935813850 29750 29750 29750 29750 5
268 20250401 143700 4935665100 29850 29850 29850 29850 0
269 20250401 143600 4935665100 29850 29800 29850 29800 99
270 20250401 143500 4932710800 29800 29800 29800 29800 30
271 20250401 143400 4931816800 29900 29900 29900 29900 21
272 20250401 143300 4931188900 29850 29800 29850 29800 79
273 20250401 143200 4928830850 29800 29850 29850 29800 258
274 20250401 143100 4921141350 29800 29800 29800 29800 5
275 20250401 143000 4920992350 29850 29850 29850 29850 92
276 20250401 142900 4918246150 29750 29750 29750 29750 0
277 20250401 142800 4918246150 29750 29850 29850 29750 31
278 20250401 142700 4917321100 29850 29850 29850 29850 24
279 20250401 142600 4916604700 29850 29750 29850 29750 31
280 20250401 142500 4915679650 29750 29750 29750 29750 5
281 20250401 142400 4915530900 29800 29800 29800 29800 101
282 20250401 142300 4912521100 29800 29800 29800 29800 282
283 20250401 142200 4904117500 29800 29800 29800 29750 94
284 20250401 142100 4901318100 29800 29800 29800 29800 99
285 20250401 142000 4898367900 29800 29800 29800 29800 1
286 20250401 141900 4898338100 29800 29800 29800 29750 43
287 20250401 141800 4897056950 29800 29800 29800 29800 0
288 20250401 141700 4897056950 29800 29800 29800 29800 28
289 20250401 141600 4896222550 29700 29700 29700 29700 5
290 20250401 141500 4896074050 29700 29700 29700 29700 6
291 20250401 141400 4895895850 29750 29750 29750 29750 22
292 20250401 141300 4895241350 29700 29700 29700 29700 5
293 20250401 141200 4895092850 29750 29750 29750 29750 38
294 20250401 141100 4893962350 29750 29750 29750 29750 75
295 20250401 141000 4891731100 29750 29750 29750 29750 0
296 20250401 140900 4891731100 29750 29750 29750 29750 90
297 20250401 140800 4889053600 29750 29750 29750 29750 169
298 20250401 140700 4884025850 29750 29750 29750 29750 0
299 20250401 140600 4884025850 29750 29750 29750 29750 5
300 20250401 140500 4883877100 29750 29750 29750 29750 0
301 20250401 140400 4883877100 29750 29750 29750 29750 0
302 20250401 140300 4883877100 29750 29700 29750 29700 775
303 20250401 140200 4860855900 29700 29700 29700 29700 0
304 20250401 140100 4860855900 29700 29700 29700 29700 0
305 20250401 140000 4860855900 29700 29750 29800 29700 140
306 20250401 135900 4856688050 29800 29750 29800 29750 116
307 20250401 135800 4853232050 29750 29750 29750 29750 23
308 20250401 135700 4852547800 29750 29800 29800 29750 109
309 20250401 135600 4849305000 29750 29750 29750 29750 10
310 20250401 135500 4849007500 29750 29750 29750 29750 0
311 20250401 135400 4849007500 29750 29750 29750 29750 5
312 20250401 135300 4848858750 29750 29750 29750 29750 0
313 20250401 135200 4848858750 29750 29750 29750 29750 3
314 20250401 135100 4848769500 29750 29700 29750 29700 30
315 20250401 135000 4847877250 29800 29800 29800 29800 10
316 20250401 134900 4847579250 29800 29800 29800 29800 21
317 20250401 134800 4846953450 29700 29700 29700 29700 4
318 20250401 134700 4846834650 29800 29800 29800 29800 23
319 20250401 134600 4846149250 29800 29750 29800 29750 45
320 20250401 134500 4844809400 29700 29700 29700 29700 10
321 20250401 134400 4844512400 29850 29700 29850 29700 28
322 20250401 134300 4843677350 29800 29800 29800 29800 62
323 20250401 134200 4841829750 29800 29800 29800 29800 0
324 20250401 134100 4841829750 29800 29800 29800 29700 232
325 20250401 134000 4834932550 29700 29750 29750 29700 175
326 20250401 133900 4829726800 29750 29750 29750 29750 0
327 20250401 133800 4829726800 29750 29750 29750 29750 5
328 20250401 133700 4829578050 29800 29800 29800 29800 0
329 20250401 133600 4829578050 29800 29800 29800 29800 60
330 20250401 133500 4827790050 29800 29750 29800 29750 35
331 20250401 133400 4826747300 29800 29750 29800 29750 265
332 20250401 133300 4818863300 29750 29750 29750 29750 0
333 20250401 133200 4818863300 29750 29750 29750 29750 4
334 20250401 133100 4818744300 29850 29800 29850 29800 228
335 20250401 133000 4811948550 29800 29800 29800 29800 23
336 20250401 132900 4811263150 29750 29750 29750 29750 5
337 20250401 132800 4811114400 29800 29800 29800 29800 3
338 20250401 132700 4811025000 29800 29800 29800 29800 25
339 20250401 132600 4810280000 29800 29800 29800 29800 87
340 20250401 132500 4807687400 29800 29800 29800 29800 0
341 20250401 132400 4807687400 29800 29800 29800 29800 94
342 20250401 132300 4804886200 29750 29750 29750 29750 0
343 20250401 132200 4804886200 29750 29750 29750 29750 6
344 20250401 132100 4804707700 29750 29800 29800 29750 26
345 20250401 132000 4803932975 29750 29750 29750 29750 0
346 20250401 131900 4803932975 29750 29700 29750 29700 171
347 20250401 131800 4798845975 29750 29750 29750 29750 49
348 20250401 131700 4797388225 29700 29700 29700 29700 176
349 20250401 131600 4792161025 29700 29650 29700 29650 21
350 20250401 131500 4791537575 29700 29675 29700 29675 256
351 20250401 131400 4783935375 29675 29675 29675 29675 8
352 20250401 131300 4783697975 29650 29675 29675 29650 6
353 20250401 131200 4783520050 29675 29675 29675 29675 0
354 20250401 131100 4783520050 29675 29675 29675 29675 0
355 20250401 131000 4783520050 29675 29650 29675 29650 16
356 20250401 130900 4783045625 29700 29700 29700 29700 0
357 20250401 130800 4783045625 29700 29700 29700 29700 3
358 20250401 130700 4782956525 29700 29650 29700 29650 28
359 20250401 130600 4782125175 29700 29650 29700 29650 25
360 20250401 130500 4781383875 29700 29700 29700 29700 0
361 20250401 130400 4781383875 29700 29650 29700 29650 20
362 20250401 130300 4780790125 29700 29700 29700 29700 100
363 20250401 130200 4777820125 29700 29700 29700 29700 100
364 20250401 130100 4774850125 29700 29600 29700 29600 35
365 20250401 130000 4773811375 29650 29700 29700 29650 511
366 20250401 125900 4758658575 29750 29750 29750 29750 52
367 20250401 125800 4757111575 29750 29750 29750 29750 23
368 20250401 125700 4756427325 29650 29700 29700 29650 7
369 20250401 125600 4756219675 29700 29700 29700 29700 1
370 20250401 125500 4756189975 29700 29700 29700 29700 127
371 20250401 125400 4752418075 29700 29750 29800 29700 810
372 20250401 125300 4728357925 29800 29750 29800 29750 549
373 20250401 125200 4712022925 29800 29800 29800 29800 28
374 20250401 125100 4711188525 29800 29750 29800 29750 46
375 20250401 125000 4709817975 29750 29750 29750 29750 20
376 20250401 124900 4709222975 29750 29800 29800 29750 459
377 20250401 124800 4695545975 29800 29850 29850 29800 105
378 20250401 124700 4692411975 29900 29850 29900 29800 47
379 20250401 124600 4691007525 29800 29800 29800 29800 59
380 20250401 124500 4689249325 29800 29800 29800 29800 5
381 20250401 124400 4689100325 29750 29750 29750 29750 0
382 20250401 124300 4689100325 29750 29750 29750 29750 0
383 20250401 124200 4689100325 29750 29800 29800 29750 5
384 20250401 124100 4688951525 29800 29800 29800 29800 0
385 20250401 124000 4688951525 29800 29900 29900 29800 183
386 20250401 123900 4683487625 29850 29900 29900 29850 1305
387 20250401 123800 4644513675 29950 29900 29950 29900 266
388 20250401 123700 4636559125 29900 29900 29900 29900 6
389 20250401 123600 4636379725 29950 29950 29950 29950 22
390 20250401 123500 4635720825 29850 29900 29900 29850 25
391 20250401 123400 4634973575 29900 29900 29900 29900 527
392 20250401 123300 4619216275 29900 29900 29900 29900 0
393 20250401 123200 4619216275 29900 29900 29900 29900 115
394 20250401 123100 4615777775 29900 29850 29900 29850 55
395 20250401 123000 4614134775 29850 29850 29850 29850 101
396 20250401 122900 4611119925 29850 29800 29850 29800 58
397 20250401 122800 4609391325 29800 29800 29800 29800 21
398 20250401 122700 4608765525 29850 29800 29850 29800 157
399 20250401 122600 4604079575 29800 29800 29800 29800 20
400 20250401 122500 4603483575 29800 29800 29800 29800 608
401 20250401 122400 4585365175 29850 29850 29850 29850 100
402 20250401 122300 4582380175 29800 29850 29850 29800 5
403 20250401 122200 4582231125 29900 29900 29900 29900 0
404 20250401 122100 4582231125 29900 29900 29900 29900 0
405 20250401 122000 4582231125 29900 29900 29900 29900 0
406 20250401 121900 4582231125 29900 29900 29900 29850 43
407 20250401 121800 4580946275 29850 29850 29850 29850 128
408 20250401 121700 4577125475 29850 29850 29850 29850 8
409 20250401 121600 4576886675 29900 29900 29900 29900 0
410 20250401 121500 4576886675 29900 29850 29900 29850 47
411 20250401 121400 4575481875 29900 29900 29900 29900 0
412 20250401 121300 4575481875 29900 29850 29900 29850 5
413 20250401 121200 4575332575 29850 29850 29850 29850 1
414 20250401 121100 4575302725 29850 29850 29850 29850 51
415 20250401 121000 4573780375 29850 29850 29850 29850 46
416 20250401 120900 4572407275 29850 29850 29850 29850 13
417 20250401 120800 4572019225 29850 29850 29850 29850 1
418 20250401 120700 4571989375 29850 29850 29850 29800 181
419 20250401 120600 4566588025 29850 29900 29900 29850 177
420 20250401 120500 4561304525 29950 29950 29950 29950 1
421 20250401 120400 4561274575 29900 29850 29900 29800 621
422 20250401 120300 4542708825 29850 29850 29850 29850 555
423 20250401 120200 4526142075 29850 29850 29850 29850 51
424 20250401 120100 4524619725 29850 29850 29850 29800 411
425 20250401 120000 4512351625 29800 29800 29800 29800 0
426 20250401 115900 4512351625 29800 29800 29800 29800 30
427 20250401 115800 4511457625 29800 29750 29800 29750 151
428 20250401 115700 4506958075 29750 29750 29750 29750 0
429 20250401 115600 4506958075 29750 29700 29800 29700 36
430 20250401 115500 4505885675 29700 29700 29800 29700 20
431 20250401 115400 4505290825 29750 29750 29750 29750 122
432 20250401 115300 4501661325 29750 29750 29750 29750 54
433 20250401 115200 4500054825 29750 29700 29750 29700 18
434 20250401 115100 4499519575 29750 29700 29750 29700 5
435 20250401 115000 4499371025 29700 29750 29750 29700 185
436 20250401 114900 4493876225 29700 29800 29800 29700 496
437 20250401 114800 4479108125 29800 29800 29800 29800 426
438 20250401 114700 4466413325 29800 29800 29800 29800 0
439 20250401 114600 4466413325 29800 29800 29800 29800 81
440 20250401 114500 4463999525 29750 29800 29800 29750 118
441 20250401 114400 4460483375 29750 29750 29750 29750 0
442 20250401 114300 4460483375 29750 29750 29750 29750 0
443 20250401 114200 4460483375 29750 29800 29800 29750 57
444 20250401 114100 4458784975 29750 29750 29750 29750 0
445 20250401 114000 4458784975 29750 29750 29750 29750 1
446 20250401 113900 4458755225 29750 29750 29800 29750 28
447 20250401 113800 4457921975 29800 29800 29800 29750 854
448 20250401 113700 4432485675 29800 29800 29800 29800 36
449 20250401 113600 4431412875 29800 29750 29850 29750 1099
450 20250401 113500 4398662225 29750 29700 29750 29700 817
451 20250401 113400 4374366475 29700 29750 29750 29700 101
452 20250401 113300 4371361775 29750 29750 29750 29700 1091
453 20250401 113200 4338944625 29750 29750 29750 29750 0
454 20250401 113100 4338944625 29750 29750 29750 29750 0
455 20250401 113000 4338944625 29750 29700 29750 29700 48
456 20250401 112900 4337517375 29700 29700 29700 29700 702
457 20250401 112800 4316667975 29700 29700 29700 29700 11
458 20250401 112700 4316341275 29650 29700 29700 29650 201
459 20250401 112600 4310371725 29750 29750 29750 29750 106
460 20250401 112500 4307218225 29700 29750 29800 29700 740
461 20250401 112400 4285181175 29750 29700 29750 29700 342
462 20250401 112300 4275015425 29700 29700 29700 29650 8
463 20250401 112200 4274778075 29650 29600 29650 29600 62
464 20250401 112100 4272940375 29600 29550 29600 29550 380
465 20250401 112000 4261709975 29550 29600 29600 29500 411
466 20250401 111900 4249565075 29600 29650 29650 29600 226
467 20250401 111800 4242873175 29650 29650 29650 29650 102
468 20250401 111700 4239848875 29600 29550 29600 29550 226
469 20250401 111600 4233160575 29550 29500 29550 29500 573
470 20250401 111500 4216253875 29500 29450 29500 29450 103
471 20250401 111400 4213220475 29450 29400 29450 29400 477
472 20250401 111300 4199187125 29400 29350 29400 29350 58
473 20250401 111200 4197483475 29350 29350 29350 29350 24
474 20250401 111100 4196779075 29350 29350 29350 29350 157
475 20250401 111000 4192171125 29350 29350 29350 29350 175
476 20250401 110900 4187034875 29300 29300 29300 29300 103
477 20250401 110800 4184016975 29250 29250 29250 29200 88
478 20250401 110700 4181443225 29250 29250 29250 29250 4
479 20250401 110600 4181326225 29200 29200 29200 29200 0
480 20250401 110500 4181326225 29200 29200 29200 29200 46
481 20250401 110400 4179983025 29250 29250 29250 29250 66
482 20250401 110300 4178052525 29250 29250 29250 29250 33
483 20250401 110200 4177087275 29250 29200 29250 29150 66
484 20250401 110100 4175160625 29200 29250 29250 29200 76
485 20250401 110000 4172937875 29250 29200 29250 29200 153
486 20250401 105900 4168469725 29200 29200 29250 29200 626
487 20250401 105800 4150182175 29150 29150 29150 29150 161
488 20250401 105700 4145489025 29150 29200 29200 29000 1614
489 20250401 105600 4098547125 29150 29150 29150 29150 48
490 20250401 105500 4097147925 29150 29150 29150 29100 273
491 20250401 105400 4089190725 29150 29150 29150 29150 123
492 20250401 105300 4085605275 29150 29150 29150 29100 34
493 20250401 105200 4084615725 29150 29150 29150 29100 138
494 20250401 105100 4080593275 29150 29150 29150 29150 148
495 20250401 105000 4076279075 29100 29050 29150 29050 120
496 20250401 104900 4072786175 29150 28950 29150 28950 7220
497 20250401 104800 3863406175 29000 29000 29000 29000 1078
498 20250401 104700 3832144175 29000 29000 29000 29000 983
499 20250401 104600 3803637175 29000 29350 29350 28950 10904
500 20250401 104500 3487251075 29350 29350 29350 29350 316
501 20250401 104400 3477976475 29350 29250 29350 29250 260
502 20250401 104300 3470349425 29300 29200 29300 29150 78
503 20250401 104200 3468070175 29150 29150 29150 29150 6
504 20250401 104100 3467895275 29150 29150 29150 29150 201
505 20250401 104000 3462036125 29150 29000 29150 28950 10658
506 20250401 103900 3152949675 28950 29000 29000 28950 201
507 20250401 103800 3147124875 28950 29000 29000 28950 161
508 20250401 103700 3142456375 28950 28950 28950 28900 699
509 20250401 103600 3122233975 29000 29000 29000 28950 450
510 20250401 103500 3109201975 29000 29000 29000 29000 328
511 20250401 103400 3099689975 29000 29000 29000 29000 661
512 20250401 103300 3080520975 29000 29000 29000 28950 1847
513 20250401 103200 3026958225 29000 29000 29000 28950 1394
514 20250401 103100 2986537325 29000 29150 29200 28950 4781
515 20250401 103000 2847786425 29150 29300 29300 29050 2951
516 20250401 102900 2761777575 29350 29450 29600 29150 10067
517 20250401 102800 2467681325 29600 29600 29600 29200 8454
518 20250401 102700 2220199025 29600 29600 29600 29600 20
519 20250401 102600 2219607025 29700 29600 29700 29600 80
520 20250401 102500 2217238675 29650 29700 29700 29650 81
521 20250401 102400 2214835475 29700 29650 29700 29600 162
522 20250401 102300 2210031175 29700 29700 29700 29700 2
523 20250401 102200 2209971775 29750 29750 29750 29750 1
524 20250401 102100 2209942025 29650 29750 29750 29650 35
525 20250401 102000 2208901275 29700 29650 29700 29650 71
526 20250401 101900 2206796075 29800 29800 29800 29800 0
527 20250401 101800 2206796075 29800 29650 29800 29650 54
528 20250401 101700 2205190025 29750 29750 29750 29650 182
529 20250401 101600 2199781825 29750 29750 29750 29750 2
530 20250401 101500 2199722325 29700 29700 29700 29700 169
531 20250401 101400 2194703025 29700 29700 29700 29650 202
532 20250401 101300 2188706725 29700 29650 29700 29650 61
533 20250401 101200 2186897575 29600 29600 29600 29600 0
534 20250401 101100 2186897575 29600 29600 29650 29600 124
535 20250401 101000 2183225975 29550 29550 29550 29550 112
536 20250401 100900 2179916375 29550 29500 29550 29500 241
537 20250401 100800 2172794875 29450 29450 29500 29450 254
538 20250401 100700 2165314375 29450 29450 29450 29450 37
539 20250401 100600 2164224725 29400 29400 29400 29400 0
540 20250401 100500 2164224725 29400 29450 29450 29400 6
541 20250401 100400 2164048275 29500 29500 29500 29500 0
542 20250401 100300 2164048275 29500 29350 29500 29350 101
543 20250401 100200 2161083775 29400 29450 29450 29400 124
544 20250401 100100 2157438125 29450 29450 29450 29450 20
545 20250401 100000 2156849125 29450 29450 29650 29450 37
546 20250401 095900 2155759275 29650 29500 29650 29450 14
547 20250401 095800 2155346325 29500 29650 29650 29500 8
548 20250401 095700 2155110175 29500 29500 29500 29500 99
549 20250401 095600 2152189675 29500 29500 29500 29500 105
550 20250401 095500 2149092175 29550 29550 29550 29550 4
551 20250401 095400 2148973975 29600 29600 29600 29550 719
552 20250401 095300 2127724075 29600 29550 29600 29500 8
553 20250401 095200 2127487575 29600 29600 29600 29600 40
554 20250401 095100 2126303575 29700 29600 29700 29600 13
555 20250401 095000 2125917875 29500 29550 29550 29500 6
556 20250401 094900 2125740825 29450 29500 29500 29450 42
557 20250401 094800 2124503825 29600 29600 29600 29500 71
558 20250401 094700 2122402325 29550 29550 29550 29550 2
559 20250401 094600 2122343225 29500 29500 29500 29500 13
560 20250401 094500 2121959725 29450 29350 29450 29350 519
561 20250401 094400 2106714275 29350 29450 29450 29350 110
562 20250401 094300 2103482375 29450 29450 29500 29450 102
563 20250401 094200 2100478375 29500 29600 29650 29500 240
564 20250401 094100 2093397925 29600 29600 29600 29600 1
565 20250401 094000 2093368325 29500 29450 29500 29450 100
566 20250401 093900 2090419075 29400 29550 29550 29400 292
567 20250401 093800 2081816825 29800 29500 29800 29500 437
568 20250401 093700 2068922125 29500 29450 29500 29450 106
569 20250401 093600 2065800125 29450 29400 29450 29400 27
570 20250401 093500 2065005475 29450 29450 29500 29450 109
571 20250401 093400 2061795225 29450 29450 29475 29450 518
572 20250401 093300 2046539875 29400 29350 29400 29350 299
573 20250401 093200 2037755225 29350 29400 29400 29350 617
574 20250401 093100 2019630275 29400 29450 29450 29400 137
575 20250401 093000 2015595875 29450 29450 29500 29450 179
576 20250401 092900 2010323425 29450 29400 29450 29400 90
577 20250401 092800 2007674075 29400 29500 29500 29400 162
578 20250401 092700 2002906275 29500 29500 29500 29350 211
579 20250401 092600 1996694675 29600 29700 29700 29150 20347
580 20250401 092500 1402008025 29700 29650 29700 29600 195
581 20250401 092400 1396227225 29600 29750 29775 29600 949
582 20250401 092300 1368035350 29750 29950 29950 29650 8506
583 20250401 092200 1115194300 29950 29950 29950 29950 153
584 20250401 092100 1110611950 29950 29950 29950 29900 823
585 20250401 092000 1085994000 29950 30000 30000 29950 1197
586 20250401 091900 1050108950 30000 29950 30000 29950 192
587 20250401 091800 1044350250 29950 29950 29950 29950 180
588 20250401 091700 1038959250 30000 29950 30000 29900 656
589 20250401 091600 1019299350 29950 29950 30000 29950 324
590 20250401 091500 1009594550 29950 29950 30000 29900 975
591 20250401 091400 980416550 30000 30000 30000 29950 274
592 20250401 091300 972199050 30000 30000 30000 29950 2800
593 20250401 091200 888199850 30000 30000 30000 30000 624
594 20250401 091100 869479850 30000 30050 30200 29950 9540
595 20250401 091000 583160450 30200 30200 30350 29950 4441
596 20250401 090900 449698150 30250 30300 30300 30000 11041
597 20250401 090800 118364650 30300 30200 30300 30200 384
598 20250401 090700 106735250 30200 30200 30200 30200 121
599 20250401 090600 103081050 30200 30200 30250 30200 74
600 20250401 090500 100846200 30200 30250 30250 30200 1315
601 20250401 090400 61132600 30150 30150 30200 30100 58
602 20250401 090300 59381500 30300 30300 30300 30300 25
603 20250401 090200 58624000 30300 30300 30300 30300 200
604 20250401 090100 52564000 30450 30400 30500 30400 642
605 20250401 090000 32990550 30400 29950 30450 29950 1100

1
009470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,23147,6613820,718714350,205359111000,0.35
20250327,23044,6613820,725886000,208335330000,0.35
20250326,23014,6613820,775571800,222885734000,0.35
20250325,23147,6613820,768480400,219578824000,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 23147 6613820 718714350 205359111000 0.35
3 20250327 23044 6613820 725886000 208335330000 0.35
4 20250326 23014 6613820 775571800 222885734000 0.35
5 20250325 23147 6613820 768480400 219578824000 0.35