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

608
011210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,3871733150,44050,44050,44050,44050,2673
20250401,190500,3871733150,44050,44050,44050,44050,0
20250401,190400,3871733150,44050,44050,44050,44050,0
20250401,190300,3871733150,44050,44050,44050,44050,0
20250401,190200,3871733150,44050,44050,44050,44050,0
20250401,190100,3871733150,44050,44050,44050,44050,0
20250401,190000,3871733150,44050,44050,44050,44050,0
20250401,185900,3871733150,44050,44050,44050,44050,0
20250401,185800,3871733150,44050,44050,44050,44050,0
20250401,185700,3871733150,44050,44050,44050,44050,0
20250401,185600,3871733150,44050,44050,44050,44050,0
20250401,185500,3871733150,44050,44050,44050,44050,0
20250401,185400,3871733150,44050,44050,44050,44050,0
20250401,185300,3871733150,44050,44050,44050,44050,0
20250401,185200,3871733150,44050,44050,44050,44050,0
20250401,185100,3871733150,44050,44050,44050,44050,0
20250401,185000,3871733150,44050,44050,44050,44050,0
20250401,184900,3871733150,44050,44050,44050,44050,0
20250401,184800,3871733150,44050,44050,44050,44050,0
20250401,184700,3871733150,44050,44050,44050,44050,0
20250401,184600,3871733150,44050,44050,44050,44050,0
20250401,184500,3871733150,44050,44050,44050,44050,0
20250401,184400,3871733150,44050,44050,44050,44050,0
20250401,184300,3871733150,44050,44050,44050,44050,0
20250401,184200,3871733150,44050,44050,44050,44050,0
20250401,184100,3871733150,44050,44050,44050,44050,0
20250401,184000,3871733150,44050,44050,44050,44050,0
20250401,183900,3871733150,44050,44050,44050,44050,0
20250401,183800,3871733150,44050,44050,44050,44050,0
20250401,183700,3871733150,44050,44050,44050,44050,0
20250401,183600,3871733150,44050,44050,44050,44050,2673
20250401,183500,3871733150,44050,44050,44050,44050,0
20250401,183400,3871733150,44050,44050,44050,44050,0
20250401,183300,3871733150,44050,44050,44050,44050,0
20250401,183200,3871733150,44050,44050,44050,44050,0
20250401,183100,3871733150,44050,44050,44050,44050,0
20250401,183000,3871733150,44050,44050,44050,44050,0
20250401,182900,3871733150,44050,44050,44050,44050,0
20250401,182800,3871733150,44050,44050,44050,44050,0
20250401,182700,3871733150,44050,44050,44050,44050,0
20250401,182600,3871733150,44050,44050,44050,44050,0
20250401,182500,3871733150,44050,44050,44050,44050,0
20250401,182400,3871733150,44050,44050,44050,44050,0
20250401,182300,3871733150,44050,44050,44050,44050,0
20250401,182200,3871733150,44050,44050,44050,44050,0
20250401,182100,3871733150,44050,44050,44050,44050,0
20250401,182000,3871733150,44050,44050,44050,44050,0
20250401,181900,3871733150,44050,44050,44050,44050,0
20250401,181800,3871733150,44050,44050,44050,44050,0
20250401,181700,3871733150,44050,44050,44050,44050,0
20250401,181600,3871733150,44050,44050,44050,44050,0
20250401,181500,3871733150,44050,44050,44050,44050,0
20250401,181400,3871733150,44050,44050,44050,44050,0
20250401,181300,3871733150,44050,44050,44050,44050,0
20250401,181200,3871733150,44050,44050,44050,44050,0
20250401,181100,3871733150,44050,44050,44050,44050,0
20250401,181000,3871733150,44050,44050,44050,44050,0
20250401,180900,3871733150,44050,44050,44050,44050,0
20250401,180800,3871733150,44050,44050,44050,44050,0
20250401,180700,3871733150,44050,44050,44050,44050,0
20250401,180600,3871733150,44050,44050,44050,44050,2673
20250401,180500,3871733150,44050,44050,44050,44050,0
20250401,180400,3871733150,44050,44050,44050,44050,0
20250401,180300,3871733150,44050,44050,44050,44050,0
20250401,180200,3871733150,44050,44050,44050,44050,0
20250401,180100,3871733150,44050,44050,44050,44050,0
20250401,180000,3871733150,44050,44050,44050,44050,0
20250401,175900,3871733150,44050,44050,44050,44050,0
20250401,175800,3871733150,44050,44050,44050,44050,0
20250401,175700,3871733150,44050,44050,44050,44050,0
20250401,175600,3871733150,44050,44050,44050,44050,0
20250401,175500,3871733150,44050,44050,44050,44050,0
20250401,175400,3871733150,44050,44050,44050,44050,0
20250401,175300,3871733150,44050,44050,44050,44050,0
20250401,175200,3871733150,44050,44050,44050,44050,0
20250401,175100,3871733150,44050,44050,44050,44050,0
20250401,175000,3871733150,44050,44050,44050,44050,0
20250401,174900,3871733150,44050,44050,44050,44050,0
20250401,174800,3871733150,44050,44050,44050,44050,0
20250401,174700,3871733150,44050,44050,44050,44050,0
20250401,174600,3871733150,44050,44050,44050,44050,0
20250401,174500,3871733150,44050,44050,44050,44050,0
20250401,174400,3871733150,44050,44050,44050,44050,0
20250401,174300,3871733150,44050,44050,44050,44050,0
20250401,174200,3871733150,44050,44050,44050,44050,0
20250401,174100,3871733150,44050,44050,44050,44050,0
20250401,174000,3871733150,44050,44050,44050,44050,0
20250401,173900,3871733150,44050,44050,44050,44050,0
20250401,173800,3871733150,44050,44050,44050,44050,0
20250401,173700,3871733150,44050,44050,44050,44050,0
20250401,173600,3871733150,44050,44050,44050,44050,2673
20250401,173500,3871733150,44050,44050,44050,44050,0
20250401,173400,3871733150,44050,44050,44050,44050,0
20250401,173300,3871733150,44050,44050,44050,44050,0
20250401,173200,3871733150,44050,44050,44050,44050,0
20250401,173100,3871733150,44050,44050,44050,44050,0
20250401,173000,3871733150,44050,44050,44050,44050,0
20250401,172900,3871733150,44050,44050,44050,44050,0
20250401,172800,3871733150,44050,44050,44050,44050,0
20250401,172700,3871733150,44050,44050,44050,44050,0
20250401,172600,3871733150,44050,44050,44050,44050,0
20250401,172500,3871733150,44050,44050,44050,44050,0
20250401,172400,3871733150,44050,44050,44050,44050,0
20250401,172300,3871733150,44050,44050,44050,44050,0
20250401,172200,3871733150,44050,44050,44050,44050,0
20250401,172100,3871733150,44050,44050,44050,44050,0
20250401,172000,3871733150,44050,44050,44050,44050,0
20250401,171900,3871733150,44050,44050,44050,44050,0
20250401,171800,3871733150,44050,44050,44050,44050,0
20250401,171700,3871733150,44050,44050,44050,44050,0
20250401,171600,3871733150,44050,44050,44050,44050,0
20250401,171500,3871733150,44050,44050,44050,44050,0
20250401,171400,3871733150,44050,44050,44050,44050,0
20250401,171300,3871733150,44050,44050,44050,44050,0
20250401,171200,3871733150,44050,44050,44050,44050,0
20250401,171100,3871733150,44050,44050,44050,44050,0
20250401,171000,3871733150,44050,44050,44050,44050,0
20250401,170900,3871733150,44050,44050,44050,44050,0
20250401,170800,3871733150,44050,44050,44050,44050,0
20250401,170700,3871733150,44050,44050,44050,44050,0
20250401,170600,3871733150,44050,44050,44050,44050,2673
20250401,170500,3871733150,44050,44050,44050,44050,0
20250401,170400,3871733150,44050,44050,44050,44050,0
20250401,170300,3871733150,44050,44050,44050,44050,0
20250401,170200,3871733150,44050,44050,44050,44050,0
20250401,170100,3871733150,44050,44050,44050,44050,0
20250401,170000,3871733150,44050,44050,44050,44050,0
20250401,165900,3871733150,44050,44050,44050,44050,0
20250401,165800,3871733150,44050,44050,44050,44050,0
20250401,165700,3871733150,44050,44050,44050,44050,0
20250401,165600,3871733150,44050,44050,44050,44050,0
20250401,165500,3871733150,44050,44050,44050,44050,0
20250401,165400,3871733150,44050,44050,44050,44050,0
20250401,165300,3871733150,44050,44050,44050,44050,0
20250401,165200,3871733150,44050,44050,44050,44050,0
20250401,165100,3871733150,44050,44050,44050,44050,0
20250401,165000,3871733150,44050,44050,44050,44050,0
20250401,164900,3871733150,44050,44050,44050,44050,0
20250401,164800,3871733150,44050,44050,44050,44050,0
20250401,164700,3871733150,44050,44050,44050,44050,0
20250401,164600,3871733150,44050,44050,44050,44050,0
20250401,164500,3871733150,44050,44050,44050,44050,0
20250401,164400,3871733150,44050,44050,44050,44050,0
20250401,164300,3871733150,44050,44050,44050,44050,0
20250401,164200,3871733150,44050,44050,44050,44050,0
20250401,164100,3871733150,44050,44050,44050,44050,0
20250401,164000,3871733150,44050,44050,44050,44050,0
20250401,163900,3871733150,44050,44050,44050,44050,0
20250401,163800,3871733150,44050,44050,44050,44050,0
20250401,163700,3871733150,44050,44050,44050,44050,0
20250401,163600,3871733150,44050,44050,44050,44050,2673
20250401,163500,3871733150,44050,44050,44050,44050,0
20250401,163400,3871733150,44050,44050,44050,44050,0
20250401,163300,3871733150,44050,44050,44050,44050,0
20250401,163200,3871733150,44050,44050,44050,44050,0
20250401,163100,3871733150,44050,44050,44050,44050,0
20250401,163000,3871733150,44050,44050,44050,44050,0
20250401,162900,3871733150,44050,44050,44050,44050,0
20250401,162800,3871733150,44050,44050,44050,44050,0
20250401,162700,3871733150,44050,44050,44050,44050,0
20250401,162600,3871733150,44050,44050,44050,44050,0
20250401,162500,3871733150,44050,44050,44050,44050,0
20250401,162400,3871733150,44050,44050,44050,44050,0
20250401,162300,3871733150,44050,44050,44050,44050,0
20250401,162200,3871733150,44050,44050,44050,44050,0
20250401,162100,3871733150,44050,44050,44050,44050,0
20250401,162000,3871733150,44050,44050,44050,44050,0
20250401,161900,3871733150,44050,44050,44050,44050,0
20250401,161800,3871733150,44050,44050,44050,44050,0
20250401,161700,3871733150,44050,44050,44050,44050,0
20250401,161600,3871733150,44050,44050,44050,44050,0
20250401,161500,3871733150,44050,44050,44050,44050,0
20250401,161400,3871733150,44050,44050,44050,44050,0
20250401,161300,3871733150,44050,44050,44050,44050,0
20250401,161200,3871733150,44050,44050,44050,44050,0
20250401,161100,3871733150,44050,44050,44050,44050,0
20250401,161000,3871733150,44050,44050,44050,44050,0
20250401,160900,3871733150,44050,44050,44050,44050,0
20250401,160800,3871733150,44050,44050,44050,44050,0
20250401,160700,3871733150,44050,44050,44050,44050,0
20250401,160600,3871733150,44050,44050,44050,44050,2673
20250401,160500,3871733150,44050,44050,44050,44050,0
20250401,160400,3871733150,44050,44050,44050,44050,0
20250401,160300,3871733150,44050,44050,44050,44050,0
20250401,160200,3871733150,44050,44050,44050,44050,0
20250401,160100,3871733150,44050,44050,44050,44050,0
20250401,160000,3871733150,44050,44050,44050,44050,0
20250401,155900,3871733150,44050,44050,44050,44050,0
20250401,155800,3871733150,44050,44050,44050,44050,0
20250401,155700,3871733150,44050,44050,44050,44050,0
20250401,155600,3871733150,44050,44050,44050,44050,0
20250401,155500,3871733150,44050,44050,44050,44050,0
20250401,155400,3871733150,44050,44050,44050,44050,0
20250401,155300,3871733150,44050,44050,44050,44050,0
20250401,155200,3871733150,44050,44050,44050,44050,0
20250401,155100,3871733150,44050,44050,44050,44050,0
20250401,155000,3871733150,44050,44050,44050,44050,0
20250401,154900,3871733150,44050,44050,44050,44050,0
20250401,154800,3871733150,44050,44050,44050,44050,0
20250401,154700,3871733150,44050,44050,44050,44050,0
20250401,154600,3871733150,44050,44050,44050,44050,0
20250401,154500,3871733150,44050,44050,44050,44050,0
20250401,154400,3871733150,44050,44050,44050,44050,0
20250401,154300,3871733150,44050,44050,44050,44050,0
20250401,154200,3871733150,44050,44050,44050,44050,0
20250401,154100,3871733150,44050,44050,44050,44050,0
20250401,154000,3871733150,44050,44050,44050,44050,0
20250401,153900,3871733150,44050,44050,44050,44050,0
20250401,153800,3871733150,44050,44050,44050,44050,0
20250401,153700,3871733150,44050,44050,44050,44050,0
20250401,153600,3871733150,44050,44050,44050,44050,2673
20250401,153500,3871733150,44050,44050,44050,44050,0
20250401,153400,3871733150,44050,44050,44050,44050,0
20250401,153300,3871733150,44050,44050,44050,44050,0
20250401,153200,3871733150,44050,44050,44050,44050,0
20250401,153100,3871733150,44050,44050,44050,44050,0
20250401,153000,3871733150,44050,44050,44050,44050,2673
20250401,152900,3753987500,43950,43950,43950,43950,0
20250401,152800,3753987500,43950,43950,43950,43950,0
20250401,152700,3753987500,43950,43950,43950,43950,0
20250401,152600,3753987500,43950,43950,43950,43950,0
20250401,152500,3753987500,43950,43950,43950,43950,0
20250401,152400,3753987500,43950,43950,43950,43950,0
20250401,152300,3753987500,43950,43950,43950,43950,0
20250401,152200,3753987500,43950,43950,43950,43950,0
20250401,152100,3753987500,43950,43950,43950,43950,0
20250401,152000,3753987500,43950,43950,43950,43950,0
20250401,151900,3753987500,43950,44000,44050,43950,153
20250401,151800,3747256300,44000,44050,44050,43950,641
20250401,151700,3719052000,44050,44000,44050,43950,653
20250401,151600,3690329600,44000,44000,44000,43950,266
20250401,151500,3678630050,44000,43950,44100,43950,170
20250401,151400,3671150150,44100,44000,44100,43950,215
20250401,151300,3661680500,43950,43950,44000,43900,323
20250401,151200,3647484150,43950,43950,43950,43900,267
20250401,151100,3635751250,43950,43900,43950,43900,86
20250401,151000,3631972650,43950,43900,43950,43900,122
20250401,150900,3626612750,43900,43950,43950,43900,82
20250401,150800,3623010200,43900,43900,43950,43900,67
20250401,150700,3620067600,43950,43900,43950,43900,127
20250401,150600,3614488300,43950,43900,43950,43900,101
20250401,150500,3610050600,43950,43900,43950,43900,80
20250401,150400,3606535700,43900,43950,44000,43900,447
20250401,150300,3586890000,43950,43950,44000,43950,49
20250401,150200,3584735150,44000,44000,44000,43950,80
20250401,150100,3581216550,44000,43950,44000,43950,86
20250401,150000,3577434300,44000,43900,44000,43900,224
20250401,145900,3567590400,43900,44000,44050,43900,372
20250401,145800,3551238000,44000,44000,44050,44000,335
20250401,145700,3536496650,44050,44050,44050,43950,621
20250401,145600,3509164450,44100,44050,44100,44050,329
20250401,145500,3494669300,44050,44000,44100,44000,254
20250401,145400,3483480650,44050,44000,44050,44000,102
20250401,145300,3478989300,44000,44000,44050,44000,449
20250401,145200,3459215700,44050,44000,44050,44000,107
20250401,145100,3454504050,44000,44000,44050,44000,106
20250401,145000,3449837350,44050,44050,44050,44000,112
20250401,144900,3444906650,44050,44050,44050,44000,116
20250401,144800,3439799450,44050,44000,44050,44000,64
20250401,144700,3436981950,44050,44000,44050,44000,109
20250401,144600,3432183300,44050,44000,44050,44000,79
20250401,144500,3428704800,44000,44000,44050,44000,80
20250401,144400,3425182300,44000,43950,44000,43950,244
20250401,144300,3414447650,43950,44000,44000,43950,67
20250401,144200,3411501600,44050,44000,44050,43950,730
20250401,144100,3379379150,44050,44000,44050,44000,108
20250401,144000,3374624400,44050,44050,44100,44000,558
20250401,143900,3350035650,44050,44000,44050,44000,79
20250401,143800,3346556800,44050,44050,44100,44000,771
20250401,143700,3312592350,44050,44050,44050,44000,130
20250401,143600,3306867650,44050,44000,44050,44000,133
20250401,143500,3301010500,44000,44000,44050,44000,143
20250401,143400,3294714600,44050,44050,44050,44000,116
20250401,143300,3289606800,44000,44000,44050,44000,66
20250401,143200,3286701500,44050,43950,44050,43950,629
20250401,143100,3259003250,43950,44000,44050,43950,307
20250401,143000,3245493200,44050,44000,44050,44000,88
20250401,142900,3241618700,44000,44050,44050,44000,98
20250401,142800,3237304200,44050,44000,44050,44000,89
20250401,142700,3233386700,44050,44000,44050,44000,68
20250401,142600,3230392200,44000,44000,44050,44000,109
20250401,142500,3225594950,44000,44000,44050,44000,391
20250401,142400,3208388200,44050,44000,44050,44000,84
20250401,142300,3204689700,44000,44000,44050,44000,77
20250401,142200,3201300450,44050,44000,44050,44000,92
20250401,142100,3197249700,44000,44000,44050,44000,71
20250401,142000,3194123200,44000,44000,44050,44000,106
20250401,141900,3189456700,44000,44050,44050,44000,91
20250401,141800,3185449950,44000,44000,44050,44000,57
20250401,141700,3182940700,44000,44050,44100,44000,395
20250401,141600,3165542400,44050,44100,44100,44050,210
20250401,141500,3156289150,44050,44050,44100,44050,114
20250401,141400,3151264950,44100,44100,44100,44050,62
20250401,141300,3148531750,44100,44100,44150,44050,313
20250401,141200,3134728100,44100,44050,44100,44050,125
20250401,141100,3129218500,44100,44050,44100,44050,98
20250401,141000,3124898350,44050,44100,44100,44050,94
20250401,140900,3120755050,44100,44050,44100,44050,105
20250401,140800,3116127400,44100,44050,44100,44050,90
20250401,140700,3112159600,44050,44100,44100,44050,91
20250401,140600,3108148550,44050,44050,44150,44050,206
20250401,140500,3099065500,44050,44050,44100,44050,85
20250401,140400,3095318750,44050,44050,44100,44050,93
20250401,140300,3091220850,44100,44000,44100,44000,180
20250401,140200,3083293500,44050,44000,44050,44000,92
20250401,140100,3079242200,44000,44050,44050,44000,88
20250401,140000,3075367600,44000,44000,44050,44000,105
20250401,135900,3070744850,44000,44050,44050,44000,53
20250401,135800,3068411600,44050,44050,44050,44000,85
20250401,135700,3064669100,44050,44000,44050,44000,105
20250401,135600,3060046350,44000,44000,44100,44000,88
20250401,135500,3056169350,44000,44150,44150,44000,56
20250401,135400,3053697850,44000,44100,44150,44000,1074
20250401,135300,3006337100,44150,44050,44150,44050,228
20250401,135200,2996278850,44050,44100,44100,44050,88
20250401,135100,2992399950,44100,44050,44100,44050,132
20250401,135000,2986581650,44050,44050,44100,44050,284
20250401,134900,2974068150,44050,44100,44100,44050,69
20250401,134800,2971026550,44100,44050,44100,44050,153
20250401,134700,2964282100,44100,44050,44100,44050,114
20250401,134600,2959256850,44050,44050,44100,44050,91
20250401,134500,2955245800,44050,44000,44100,44000,129
20250401,134400,2949565000,44000,43950,44050,43950,69
20250401,134300,2946529350,43950,44000,44050,43950,66
20250401,134200,2943624350,44000,44000,44050,44000,194
20250401,134100,2935085850,44050,44000,44050,44000,125
20250401,134000,2929582200,44000,44050,44050,44000,214
20250401,133900,2920160300,44000,43950,44000,43950,106
20250401,133800,2915497750,44000,43950,44000,43950,96
20250401,133700,2911275650,43950,44000,44000,43950,87
20250401,133600,2907449000,43950,43900,44000,43900,127
20250401,133500,2901865550,43950,43900,44000,43900,108
20250401,133400,2897118650,43900,43950,43950,43900,46
20250401,133300,2895097950,43950,43900,43950,43900,170
20250401,133200,2887631300,43950,43850,43950,43850,200
20250401,133100,2878848050,43900,43900,43950,43850,232
20250401,133000,2868664350,43950,43900,43950,43850,598
20250401,132900,2842410550,43900,43800,43900,43800,118
20250401,132800,2837233950,43850,43850,43850,43800,87
20250401,132700,2833419500,43800,43800,43900,43800,178
20250401,132600,2825617150,43800,43800,43850,43800,216
20250401,132500,2816152000,43800,43750,43800,43750,73
20250401,132400,2812955100,43750,43700,43800,43700,107
20250401,132300,2808274350,43700,43700,43725,43700,54
20250401,132200,2805914425,43750,43750,43750,43700,32
20250401,132100,2804514925,43700,43700,43700,43700,50
20250401,132000,2802329925,43700,43750,43750,43700,50
20250401,131900,2800144375,43750,43700,43750,43700,90
20250401,131800,2796207525,43700,43650,43700,43650,180
20250401,131700,2788342375,43650,43650,43650,43650,105
20250401,131600,2783759125,43650,43700,43700,43650,122
20250401,131500,2778428225,43700,43700,43750,43700,323
20250401,131400,2764310525,43700,43750,43750,43700,66
20250401,131300,2761426275,43750,43700,43750,43700,25
20250401,131200,2760333225,43700,43700,43700,43700,111
20250401,131100,2755482525,43700,43700,43750,43700,135
20250401,131000,2749582975,43750,43700,43750,43700,56
20250401,130900,2747135175,43700,43700,43750,43700,260
20250401,130800,2735772575,43750,43750,43800,43750,211
20250401,130700,2726541275,43750,43850,43850,43750,403
20250401,130600,2708893125,43800,43800,43850,43800,55
20250401,130500,2706484075,43850,43800,43850,43800,54
20250401,130400,2704118675,43800,43850,43850,43800,46
20250401,130300,2702102675,43800,43800,43800,43800,52
20250401,130200,2699825075,43800,43800,43850,43800,74
20250401,130100,2696583375,43800,43900,43900,43800,408
20250401,130000,2678692825,43850,43900,43950,43850,134
20250401,125900,2672810325,43950,43950,44000,43950,211
20250401,125800,2663536375,43950,44000,44000,43950,327
20250401,125700,2649164675,44000,43950,44000,43950,640
20250401,125600,2621035325,43950,43950,44000,43950,72
20250401,125500,2617870725,43950,43950,43950,43950,12
20250401,125400,2617343325,43950,43950,44000,43950,56
20250401,125300,2614881825,44000,43900,44000,43850,345
20250401,125200,2599734475,43900,44050,44050,43900,1254
20250401,125100,2544566125,44000,44000,44050,44000,83
20250401,125000,2540913075,44000,44000,44050,44000,90
20250401,124900,2536952225,44000,44000,44050,44000,76
20250401,124800,2533606775,44050,44000,44050,44000,79
20250401,124700,2530128625,44000,44000,44050,44000,73
20250401,124600,2526915925,44050,44000,44050,44000,51
20250401,124500,2524670825,44000,44000,44050,44000,36
20250401,124400,2523086525,44000,44000,44050,44000,81
20250401,124300,2519521925,44050,44000,44050,44000,35
20250401,124200,2517981775,44000,43950,44000,43950,54
20250401,124100,2515607325,43950,44000,44050,43950,471
20250401,124000,2494882875,44050,44000,44050,44000,37
20250401,123900,2493254125,44050,44100,44150,44050,437
20250401,123800,2473985225,44100,44100,44150,44100,103
20250401,123700,2469440925,44100,44100,44150,44100,49
20250401,123600,2467278925,44100,44100,44150,44100,28
20250401,123500,2466044075,44150,44200,44250,44150,970
20250401,123400,2423172975,44200,44150,44250,44150,448
20250401,123300,2403371775,44150,44150,44200,44150,52
20250401,123200,2401075175,44150,44150,44200,44150,86
20250401,123100,2397277275,44150,44100,44200,44100,67
20250401,123000,2394318525,44100,44100,44150,44100,32
20250401,122900,2392906625,44100,44100,44150,44100,85
20250401,122800,2389157875,44150,44100,44150,44100,24
20250401,122700,2388099075,44150,44100,44150,44100,34
20250401,122600,2386598425,44100,44150,44150,44100,163
20250401,122500,2379404525,44150,44150,44150,44150,51
20250401,122400,2377152875,44150,44150,44150,44100,62
20250401,122300,2374416125,44100,44100,44150,44100,76
20250401,122200,2371064225,44100,44100,44100,44100,30
20250401,122100,2369741225,44100,44100,44150,44100,102
20250401,122000,2365242125,44050,44050,44100,44050,87
20250401,121900,2361409675,44050,44050,44100,44050,56
20250401,121800,2358941625,44050,44050,44100,44050,35
20250401,121700,2357398975,44000,44200,44200,44000,1381
20250401,121600,2296476225,44150,44200,44200,44100,104
20250401,121500,2291884325,44100,44150,44200,44100,164
20250401,121400,2284642375,44100,44100,44150,44100,339
20250401,121300,2269689225,44050,44050,44050,44050,39
20250401,121200,2267971275,44050,44000,44050,44000,69
20250401,121100,2264932725,44000,44000,44000,44000,72
20250401,121000,2261764725,44000,44000,44050,44000,188
20250401,120900,2253485625,44050,44000,44050,44000,50
20250401,120800,2251284025,44000,44000,44050,44000,84
20250401,120700,2247587525,44000,44000,44050,44000,41
20250401,120600,2245783275,44000,44050,44050,44000,101
20250401,120500,2241334825,44000,44050,44050,44000,112
20250401,120400,2236404825,44050,44000,44050,44000,61
20250401,120300,2233719575,44050,43950,44050,43950,391
20250401,120200,2216513525,43950,43950,43950,43950,63
20250401,120100,2213744675,43950,43950,43950,43900,99
20250401,120000,2209393925,43900,43900,43950,43900,123
20250401,115900,2203990475,43950,43900,43950,43900,117
20250401,115800,2198848825,43950,43900,43950,43900,64
20250401,115700,2196037875,43900,43900,43950,43900,51
20250401,115600,2193798025,43900,43900,43950,43900,50
20250401,115500,2191602525,43900,43900,43950,43900,44
20250401,115400,2189670675,43950,43950,43950,43900,96
20250401,115300,2185454875,43900,43900,43900,43900,51
20250401,115200,2183215975,43900,43950,43950,43900,21
20250401,115100,2182293825,44000,43900,44000,43900,90
20250401,115000,2178337325,43900,43900,43950,43900,59
20250401,114900,2175746375,43900,43900,43900,43900,152
20250401,114800,2169073575,43900,43850,43950,43850,217
20250401,114700,2159548025,43850,43900,43900,43850,103
20250401,114600,2155029375,43900,43850,43900,43850,39
20250401,114500,2153318275,43900,43850,43900,43850,40
20250401,114400,2151563875,43850,43850,43850,43850,60
20250401,114300,2148932875,43850,43900,43900,43850,221
20250401,114200,2139236525,43850,43900,43900,43850,113
20250401,114100,2134277375,43850,43850,43900,43850,58
20250401,114000,2131733825,43850,43900,43900,43850,107
20250401,113900,2127041225,43900,43850,43900,43850,278
20250401,113800,2114843425,43850,43900,43900,43850,94
20250401,113700,2110721475,43900,43850,43900,43850,38
20250401,113600,2109054875,43850,43900,43950,43850,56
20250401,113500,2106595225,43800,43850,43950,43800,294
20250401,113400,2093695025,43850,43900,43900,43850,79
20250401,113300,2090228725,43900,43900,43900,43850,166
20250401,113200,2082942825,43900,43900,43900,43850,79
20250401,113100,2079475875,43900,43900,43950,43900,146
20250401,113000,2073066175,43900,43950,43950,43900,98
20250401,112900,2068763725,43900,43900,43900,43900,59
20250401,112800,2066173625,43900,43900,43900,43900,37
20250401,112700,2064549325,43900,43900,43900,43900,142
20250401,112600,2058315525,43950,43950,43950,43900,161
20250401,112500,2051242375,43950,43900,43950,43900,53
20250401,112400,2048913675,43950,43950,43950,43950,21
20250401,112300,2047990725,43950,43900,43950,43900,125
20250401,112200,2042498375,43900,43850,43900,43850,122
20250401,112100,2037143625,43850,43850,43850,43850,35
20250401,112000,2035608875,43850,43900,43900,43850,202
20250401,111900,2026742775,43900,43900,43900,43900,70
20250401,111800,2023669775,43900,43900,43900,43850,46
20250401,111700,2021650725,43850,43900,43900,43850,93
20250401,111600,2017570825,43850,43800,43900,43800,218
20250401,111500,2008010075,43800,43800,43800,43800,35
20250401,111400,2006477075,43800,43825,43850,43800,91
20250401,111300,2002490950,43825,43800,43850,43800,25
20250401,111200,2001395700,43800,43750,43800,43750,32
20250401,111100,1999994150,43800,43850,43850,43750,510
20250401,111000,1977655300,43850,43800,43900,43800,101
20250401,110900,1973227100,43800,43750,43800,43750,150
20250401,110800,1966658650,43750,43750,43800,43700,106
20250401,110700,1962021100,43750,43750,43750,43700,300
20250401,110600,1948896950,43750,43800,43850,43700,382
20250401,110500,1932181300,43800,43800,43800,43800,120
20250401,110400,1926925300,43750,43800,43900,43700,387
20250401,110300,1909984150,43850,43750,43900,43750,337
20250401,110200,1895212900,43750,43750,43800,43700,101
20250401,110100,1890794250,43750,43700,43775,43700,123
20250401,110000,1885416675,43700,43650,43700,43650,105
20250401,105900,1880832625,43650,43650,43700,43650,69
20250401,105800,1877820025,43650,43600,43650,43600,31
20250401,105700,1876467225,43600,43650,43650,43600,130
20250401,105600,1870794225,43600,43600,43650,43600,78
20250401,105500,1867393325,43625,43600,43650,43600,50
20250401,105400,1865211850,43600,43600,43600,43600,37
20250401,105300,1863598650,43600,43600,43650,43600,295
20250401,105200,1850734250,43600,43600,43650,43600,59
20250401,105100,1848160300,43600,43600,43600,43600,76
20250401,105000,1844846700,43600,43600,43650,43600,124
20250401,104900,1839439300,43600,43600,43650,43600,87
20250401,104800,1835644000,43600,43600,43650,43600,42
20250401,104700,1833811450,43600,43650,43650,43600,105
20250401,104600,1829230100,43600,43600,43650,43600,506
20250401,104500,1807156700,43600,43400,43600,43400,1076
20250401,104400,1760295600,43400,43500,43550,43400,247
20250401,104300,1749554450,43450,43450,43450,43400,22
20250401,104200,1748599400,43350,43300,43500,43300,368
20250401,104100,1732624350,43300,43350,43350,43300,154
20250401,104000,1725950900,43300,43300,43300,43300,54
20250401,103900,1723612700,43350,43300,43350,43300,43
20250401,103800,1721750550,43300,43300,43350,43300,100
20250401,103700,1717420150,43300,43300,43350,43300,48
20250401,103600,1715341700,43300,43300,43350,43300,42
20250401,103500,1713522850,43300,43350,43400,43300,109
20250401,103400,1708798600,43350,43350,43400,43350,39
20250401,103300,1707107800,43350,43400,43450,43350,255
20250401,103200,1696036750,43400,43350,43400,43350,173
20250401,103100,1688529800,43350,43400,43400,43350,67
20250401,103000,1685625300,43350,43350,43400,43350,65
20250401,102900,1682805700,43350,43300,43500,43300,216
20250401,102800,1673427100,43350,43350,43350,43350,205
20250401,102700,1664540350,43350,43400,43400,43350,81
20250401,102600,1661026900,43400,43475,43475,43400,144
20250401,102500,1654773525,43500,43500,43500,43500,136
20250401,102400,1648857525,43500,43500,43550,43500,95
20250401,102300,1644724775,43500,43500,43500,43500,73
20250401,102200,1641549275,43500,43600,43600,43500,42
20250401,102100,1639719875,43500,43500,43600,43500,515
20250401,102000,1617299125,43500,43500,43550,43500,77
20250401,101900,1613948675,43500,43550,43550,43500,83
20250401,101800,1610334875,43600,43500,43600,43500,50
20250401,101700,1608157775,43550,43500,43550,43500,83
20250401,101600,1604546625,43550,43500,43600,43500,18
20250401,101500,1603763175,43550,43500,43600,43500,328
20250401,101400,1589477125,43550,43500,43550,43500,164
20250401,101300,1582342875,43500,43500,43525,43500,247
20250401,101200,1571598250,43450,43450,43550,43450,710
20250401,101100,1540742100,43450,43250,43500,43200,519
20250401,101000,1518220200,43200,43150,43250,43150,121
20250401,100900,1512991750,43200,43150,43200,43150,41
20250401,100800,1511221750,43150,43200,43200,43150,438
20250401,100700,1492312700,43150,43150,43150,43150,87
20250401,100600,1488558650,43150,43100,43150,43100,145
20250401,100500,1482302650,43100,43100,43150,43100,69
20250401,100400,1479326850,43200,43100,43200,43100,70
20250401,100300,1476306000,43100,43100,43200,43100,203
20250401,100200,1467549500,43100,43200,43200,43100,84
20250401,100100,1463924400,43150,43150,43200,43100,434
20250401,100000,1445198800,43050,43050,43150,43050,333
20250401,095900,1430852050,43100,43100,43150,43100,92
20250401,095800,1426885450,43100,43050,43100,43000,644
20250401,095700,1399185200,43050,43100,43100,43050,542
20250401,095600,1375839950,43150,43150,43150,43100,8
20250401,095500,1375494800,43150,43100,43150,43100,2
20250401,095400,1375408550,43150,43100,43150,43100,144
20250401,095300,1369200650,43100,43200,43200,43100,4412
20250401,095200,1178994800,43150,43150,43150,43150,116
20250401,095100,1173989400,43150,43150,43150,43100,304
20250401,095000,1160873100,43100,43250,43250,43100,1104
20250401,094900,1113241650,43250,43250,43250,43250,7
20250401,094800,1112938900,43200,43200,43250,43200,333
20250401,094700,1098553250,43250,43250,43250,43250,45
20250401,094600,1096607000,43300,43250,43300,43250,109
20250401,094500,1091892700,43250,43300,43300,43250,36
20250401,094400,1090335600,43300,43300,43300,43300,42
20250401,094300,1088517000,43350,43350,43350,43300,153
20250401,094200,1081889900,43350,43350,43400,43350,121
20250401,094100,1076643250,43350,43400,43500,43350,286
20250401,094000,1064233750,43400,43300,43400,43250,223
20250401,093900,1054567300,43300,43350,43350,43250,63
20250401,093800,1051841400,43300,43250,43300,43250,8
20250401,093700,1051495050,43250,43150,43400,43150,399
20250401,093600,1034266250,43150,43150,43150,43150,1
20250401,093500,1034223100,43150,43250,43250,43150,423
20250401,093400,1015970500,43100,43200,43200,43100,330
20250401,093300,1001726400,43200,43250,43250,43200,361
20250401,093200,986125500,43250,43350,43350,43250,409
20250401,093100,968418450,43400,43350,43500,43150,3735
20250401,093000,807005050,43400,43750,43800,43200,1915
20250401,092900,723671550,43750,43800,43800,43750,93
20250401,092800,719601300,43800,43900,43900,43750,874
20250401,092700,681265750,43900,43900,43950,43900,33
20250401,092600,679817000,43900,43900,43900,43850,1039
20250401,092500,634209100,43900,43950,43950,43850,507
20250401,092400,611948350,43900,43950,43950,43900,193
20250401,092300,603466700,44000,44050,44075,43950,459
20250401,092200,583272825,44050,44050,44100,44000,173
20250401,092100,575653875,44100,44150,44150,44000,199
20250401,092000,566886875,44100,44150,44150,44050,299
20250401,091900,553699875,44150,44150,44150,44100,244
20250401,091800,542927575,44150,44150,44200,44150,385
20250401,091700,525922125,44150,44150,44150,44150,16
20250401,091600,525215725,44100,44200,44200,44100,280
20250401,091500,512846725,44200,44150,44250,44050,117
20250401,091400,507685425,44200,44200,44250,44150,133
20250401,091300,501811325,44250,44200,44250,44200,350
20250401,091200,486339225,44200,44100,44225,44100,1084
20250401,091100,438481650,44100,44000,44100,44000,284
20250401,091000,425968900,44000,43950,44150,43950,579
20250401,090900,400475150,44000,44050,44100,44000,417
20250401,090800,382122000,44050,44100,44100,44050,259
20250401,090700,370711750,44100,44200,44200,44050,1083
20250401,090600,322907150,44250,44250,44300,44200,433
20250401,090500,303763150,44250,44450,44450,44250,487
20250401,090400,282205150,44350,44400,44450,44300,552
20250401,090300,257725200,44450,44500,44500,44350,946
20250401,090200,215704200,44450,44400,44500,44250,704
20250401,090100,184452450,44450,44300,44700,44300,736
20250401,090000,151702900,44450,44200,44800,43900,3424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 3871733150 44050 44050 44050 44050 2673
3 20250401 190500 3871733150 44050 44050 44050 44050 0
4 20250401 190400 3871733150 44050 44050 44050 44050 0
5 20250401 190300 3871733150 44050 44050 44050 44050 0
6 20250401 190200 3871733150 44050 44050 44050 44050 0
7 20250401 190100 3871733150 44050 44050 44050 44050 0
8 20250401 190000 3871733150 44050 44050 44050 44050 0
9 20250401 185900 3871733150 44050 44050 44050 44050 0
10 20250401 185800 3871733150 44050 44050 44050 44050 0
11 20250401 185700 3871733150 44050 44050 44050 44050 0
12 20250401 185600 3871733150 44050 44050 44050 44050 0
13 20250401 185500 3871733150 44050 44050 44050 44050 0
14 20250401 185400 3871733150 44050 44050 44050 44050 0
15 20250401 185300 3871733150 44050 44050 44050 44050 0
16 20250401 185200 3871733150 44050 44050 44050 44050 0
17 20250401 185100 3871733150 44050 44050 44050 44050 0
18 20250401 185000 3871733150 44050 44050 44050 44050 0
19 20250401 184900 3871733150 44050 44050 44050 44050 0
20 20250401 184800 3871733150 44050 44050 44050 44050 0
21 20250401 184700 3871733150 44050 44050 44050 44050 0
22 20250401 184600 3871733150 44050 44050 44050 44050 0
23 20250401 184500 3871733150 44050 44050 44050 44050 0
24 20250401 184400 3871733150 44050 44050 44050 44050 0
25 20250401 184300 3871733150 44050 44050 44050 44050 0
26 20250401 184200 3871733150 44050 44050 44050 44050 0
27 20250401 184100 3871733150 44050 44050 44050 44050 0
28 20250401 184000 3871733150 44050 44050 44050 44050 0
29 20250401 183900 3871733150 44050 44050 44050 44050 0
30 20250401 183800 3871733150 44050 44050 44050 44050 0
31 20250401 183700 3871733150 44050 44050 44050 44050 0
32 20250401 183600 3871733150 44050 44050 44050 44050 2673
33 20250401 183500 3871733150 44050 44050 44050 44050 0
34 20250401 183400 3871733150 44050 44050 44050 44050 0
35 20250401 183300 3871733150 44050 44050 44050 44050 0
36 20250401 183200 3871733150 44050 44050 44050 44050 0
37 20250401 183100 3871733150 44050 44050 44050 44050 0
38 20250401 183000 3871733150 44050 44050 44050 44050 0
39 20250401 182900 3871733150 44050 44050 44050 44050 0
40 20250401 182800 3871733150 44050 44050 44050 44050 0
41 20250401 182700 3871733150 44050 44050 44050 44050 0
42 20250401 182600 3871733150 44050 44050 44050 44050 0
43 20250401 182500 3871733150 44050 44050 44050 44050 0
44 20250401 182400 3871733150 44050 44050 44050 44050 0
45 20250401 182300 3871733150 44050 44050 44050 44050 0
46 20250401 182200 3871733150 44050 44050 44050 44050 0
47 20250401 182100 3871733150 44050 44050 44050 44050 0
48 20250401 182000 3871733150 44050 44050 44050 44050 0
49 20250401 181900 3871733150 44050 44050 44050 44050 0
50 20250401 181800 3871733150 44050 44050 44050 44050 0
51 20250401 181700 3871733150 44050 44050 44050 44050 0
52 20250401 181600 3871733150 44050 44050 44050 44050 0
53 20250401 181500 3871733150 44050 44050 44050 44050 0
54 20250401 181400 3871733150 44050 44050 44050 44050 0
55 20250401 181300 3871733150 44050 44050 44050 44050 0
56 20250401 181200 3871733150 44050 44050 44050 44050 0
57 20250401 181100 3871733150 44050 44050 44050 44050 0
58 20250401 181000 3871733150 44050 44050 44050 44050 0
59 20250401 180900 3871733150 44050 44050 44050 44050 0
60 20250401 180800 3871733150 44050 44050 44050 44050 0
61 20250401 180700 3871733150 44050 44050 44050 44050 0
62 20250401 180600 3871733150 44050 44050 44050 44050 2673
63 20250401 180500 3871733150 44050 44050 44050 44050 0
64 20250401 180400 3871733150 44050 44050 44050 44050 0
65 20250401 180300 3871733150 44050 44050 44050 44050 0
66 20250401 180200 3871733150 44050 44050 44050 44050 0
67 20250401 180100 3871733150 44050 44050 44050 44050 0
68 20250401 180000 3871733150 44050 44050 44050 44050 0
69 20250401 175900 3871733150 44050 44050 44050 44050 0
70 20250401 175800 3871733150 44050 44050 44050 44050 0
71 20250401 175700 3871733150 44050 44050 44050 44050 0
72 20250401 175600 3871733150 44050 44050 44050 44050 0
73 20250401 175500 3871733150 44050 44050 44050 44050 0
74 20250401 175400 3871733150 44050 44050 44050 44050 0
75 20250401 175300 3871733150 44050 44050 44050 44050 0
76 20250401 175200 3871733150 44050 44050 44050 44050 0
77 20250401 175100 3871733150 44050 44050 44050 44050 0
78 20250401 175000 3871733150 44050 44050 44050 44050 0
79 20250401 174900 3871733150 44050 44050 44050 44050 0
80 20250401 174800 3871733150 44050 44050 44050 44050 0
81 20250401 174700 3871733150 44050 44050 44050 44050 0
82 20250401 174600 3871733150 44050 44050 44050 44050 0
83 20250401 174500 3871733150 44050 44050 44050 44050 0
84 20250401 174400 3871733150 44050 44050 44050 44050 0
85 20250401 174300 3871733150 44050 44050 44050 44050 0
86 20250401 174200 3871733150 44050 44050 44050 44050 0
87 20250401 174100 3871733150 44050 44050 44050 44050 0
88 20250401 174000 3871733150 44050 44050 44050 44050 0
89 20250401 173900 3871733150 44050 44050 44050 44050 0
90 20250401 173800 3871733150 44050 44050 44050 44050 0
91 20250401 173700 3871733150 44050 44050 44050 44050 0
92 20250401 173600 3871733150 44050 44050 44050 44050 2673
93 20250401 173500 3871733150 44050 44050 44050 44050 0
94 20250401 173400 3871733150 44050 44050 44050 44050 0
95 20250401 173300 3871733150 44050 44050 44050 44050 0
96 20250401 173200 3871733150 44050 44050 44050 44050 0
97 20250401 173100 3871733150 44050 44050 44050 44050 0
98 20250401 173000 3871733150 44050 44050 44050 44050 0
99 20250401 172900 3871733150 44050 44050 44050 44050 0
100 20250401 172800 3871733150 44050 44050 44050 44050 0
101 20250401 172700 3871733150 44050 44050 44050 44050 0
102 20250401 172600 3871733150 44050 44050 44050 44050 0
103 20250401 172500 3871733150 44050 44050 44050 44050 0
104 20250401 172400 3871733150 44050 44050 44050 44050 0
105 20250401 172300 3871733150 44050 44050 44050 44050 0
106 20250401 172200 3871733150 44050 44050 44050 44050 0
107 20250401 172100 3871733150 44050 44050 44050 44050 0
108 20250401 172000 3871733150 44050 44050 44050 44050 0
109 20250401 171900 3871733150 44050 44050 44050 44050 0
110 20250401 171800 3871733150 44050 44050 44050 44050 0
111 20250401 171700 3871733150 44050 44050 44050 44050 0
112 20250401 171600 3871733150 44050 44050 44050 44050 0
113 20250401 171500 3871733150 44050 44050 44050 44050 0
114 20250401 171400 3871733150 44050 44050 44050 44050 0
115 20250401 171300 3871733150 44050 44050 44050 44050 0
116 20250401 171200 3871733150 44050 44050 44050 44050 0
117 20250401 171100 3871733150 44050 44050 44050 44050 0
118 20250401 171000 3871733150 44050 44050 44050 44050 0
119 20250401 170900 3871733150 44050 44050 44050 44050 0
120 20250401 170800 3871733150 44050 44050 44050 44050 0
121 20250401 170700 3871733150 44050 44050 44050 44050 0
122 20250401 170600 3871733150 44050 44050 44050 44050 2673
123 20250401 170500 3871733150 44050 44050 44050 44050 0
124 20250401 170400 3871733150 44050 44050 44050 44050 0
125 20250401 170300 3871733150 44050 44050 44050 44050 0
126 20250401 170200 3871733150 44050 44050 44050 44050 0
127 20250401 170100 3871733150 44050 44050 44050 44050 0
128 20250401 170000 3871733150 44050 44050 44050 44050 0
129 20250401 165900 3871733150 44050 44050 44050 44050 0
130 20250401 165800 3871733150 44050 44050 44050 44050 0
131 20250401 165700 3871733150 44050 44050 44050 44050 0
132 20250401 165600 3871733150 44050 44050 44050 44050 0
133 20250401 165500 3871733150 44050 44050 44050 44050 0
134 20250401 165400 3871733150 44050 44050 44050 44050 0
135 20250401 165300 3871733150 44050 44050 44050 44050 0
136 20250401 165200 3871733150 44050 44050 44050 44050 0
137 20250401 165100 3871733150 44050 44050 44050 44050 0
138 20250401 165000 3871733150 44050 44050 44050 44050 0
139 20250401 164900 3871733150 44050 44050 44050 44050 0
140 20250401 164800 3871733150 44050 44050 44050 44050 0
141 20250401 164700 3871733150 44050 44050 44050 44050 0
142 20250401 164600 3871733150 44050 44050 44050 44050 0
143 20250401 164500 3871733150 44050 44050 44050 44050 0
144 20250401 164400 3871733150 44050 44050 44050 44050 0
145 20250401 164300 3871733150 44050 44050 44050 44050 0
146 20250401 164200 3871733150 44050 44050 44050 44050 0
147 20250401 164100 3871733150 44050 44050 44050 44050 0
148 20250401 164000 3871733150 44050 44050 44050 44050 0
149 20250401 163900 3871733150 44050 44050 44050 44050 0
150 20250401 163800 3871733150 44050 44050 44050 44050 0
151 20250401 163700 3871733150 44050 44050 44050 44050 0
152 20250401 163600 3871733150 44050 44050 44050 44050 2673
153 20250401 163500 3871733150 44050 44050 44050 44050 0
154 20250401 163400 3871733150 44050 44050 44050 44050 0
155 20250401 163300 3871733150 44050 44050 44050 44050 0
156 20250401 163200 3871733150 44050 44050 44050 44050 0
157 20250401 163100 3871733150 44050 44050 44050 44050 0
158 20250401 163000 3871733150 44050 44050 44050 44050 0
159 20250401 162900 3871733150 44050 44050 44050 44050 0
160 20250401 162800 3871733150 44050 44050 44050 44050 0
161 20250401 162700 3871733150 44050 44050 44050 44050 0
162 20250401 162600 3871733150 44050 44050 44050 44050 0
163 20250401 162500 3871733150 44050 44050 44050 44050 0
164 20250401 162400 3871733150 44050 44050 44050 44050 0
165 20250401 162300 3871733150 44050 44050 44050 44050 0
166 20250401 162200 3871733150 44050 44050 44050 44050 0
167 20250401 162100 3871733150 44050 44050 44050 44050 0
168 20250401 162000 3871733150 44050 44050 44050 44050 0
169 20250401 161900 3871733150 44050 44050 44050 44050 0
170 20250401 161800 3871733150 44050 44050 44050 44050 0
171 20250401 161700 3871733150 44050 44050 44050 44050 0
172 20250401 161600 3871733150 44050 44050 44050 44050 0
173 20250401 161500 3871733150 44050 44050 44050 44050 0
174 20250401 161400 3871733150 44050 44050 44050 44050 0
175 20250401 161300 3871733150 44050 44050 44050 44050 0
176 20250401 161200 3871733150 44050 44050 44050 44050 0
177 20250401 161100 3871733150 44050 44050 44050 44050 0
178 20250401 161000 3871733150 44050 44050 44050 44050 0
179 20250401 160900 3871733150 44050 44050 44050 44050 0
180 20250401 160800 3871733150 44050 44050 44050 44050 0
181 20250401 160700 3871733150 44050 44050 44050 44050 0
182 20250401 160600 3871733150 44050 44050 44050 44050 2673
183 20250401 160500 3871733150 44050 44050 44050 44050 0
184 20250401 160400 3871733150 44050 44050 44050 44050 0
185 20250401 160300 3871733150 44050 44050 44050 44050 0
186 20250401 160200 3871733150 44050 44050 44050 44050 0
187 20250401 160100 3871733150 44050 44050 44050 44050 0
188 20250401 160000 3871733150 44050 44050 44050 44050 0
189 20250401 155900 3871733150 44050 44050 44050 44050 0
190 20250401 155800 3871733150 44050 44050 44050 44050 0
191 20250401 155700 3871733150 44050 44050 44050 44050 0
192 20250401 155600 3871733150 44050 44050 44050 44050 0
193 20250401 155500 3871733150 44050 44050 44050 44050 0
194 20250401 155400 3871733150 44050 44050 44050 44050 0
195 20250401 155300 3871733150 44050 44050 44050 44050 0
196 20250401 155200 3871733150 44050 44050 44050 44050 0
197 20250401 155100 3871733150 44050 44050 44050 44050 0
198 20250401 155000 3871733150 44050 44050 44050 44050 0
199 20250401 154900 3871733150 44050 44050 44050 44050 0
200 20250401 154800 3871733150 44050 44050 44050 44050 0
201 20250401 154700 3871733150 44050 44050 44050 44050 0
202 20250401 154600 3871733150 44050 44050 44050 44050 0
203 20250401 154500 3871733150 44050 44050 44050 44050 0
204 20250401 154400 3871733150 44050 44050 44050 44050 0
205 20250401 154300 3871733150 44050 44050 44050 44050 0
206 20250401 154200 3871733150 44050 44050 44050 44050 0
207 20250401 154100 3871733150 44050 44050 44050 44050 0
208 20250401 154000 3871733150 44050 44050 44050 44050 0
209 20250401 153900 3871733150 44050 44050 44050 44050 0
210 20250401 153800 3871733150 44050 44050 44050 44050 0
211 20250401 153700 3871733150 44050 44050 44050 44050 0
212 20250401 153600 3871733150 44050 44050 44050 44050 2673
213 20250401 153500 3871733150 44050 44050 44050 44050 0
214 20250401 153400 3871733150 44050 44050 44050 44050 0
215 20250401 153300 3871733150 44050 44050 44050 44050 0
216 20250401 153200 3871733150 44050 44050 44050 44050 0
217 20250401 153100 3871733150 44050 44050 44050 44050 0
218 20250401 153000 3871733150 44050 44050 44050 44050 2673
219 20250401 152900 3753987500 43950 43950 43950 43950 0
220 20250401 152800 3753987500 43950 43950 43950 43950 0
221 20250401 152700 3753987500 43950 43950 43950 43950 0
222 20250401 152600 3753987500 43950 43950 43950 43950 0
223 20250401 152500 3753987500 43950 43950 43950 43950 0
224 20250401 152400 3753987500 43950 43950 43950 43950 0
225 20250401 152300 3753987500 43950 43950 43950 43950 0
226 20250401 152200 3753987500 43950 43950 43950 43950 0
227 20250401 152100 3753987500 43950 43950 43950 43950 0
228 20250401 152000 3753987500 43950 43950 43950 43950 0
229 20250401 151900 3753987500 43950 44000 44050 43950 153
230 20250401 151800 3747256300 44000 44050 44050 43950 641
231 20250401 151700 3719052000 44050 44000 44050 43950 653
232 20250401 151600 3690329600 44000 44000 44000 43950 266
233 20250401 151500 3678630050 44000 43950 44100 43950 170
234 20250401 151400 3671150150 44100 44000 44100 43950 215
235 20250401 151300 3661680500 43950 43950 44000 43900 323
236 20250401 151200 3647484150 43950 43950 43950 43900 267
237 20250401 151100 3635751250 43950 43900 43950 43900 86
238 20250401 151000 3631972650 43950 43900 43950 43900 122
239 20250401 150900 3626612750 43900 43950 43950 43900 82
240 20250401 150800 3623010200 43900 43900 43950 43900 67
241 20250401 150700 3620067600 43950 43900 43950 43900 127
242 20250401 150600 3614488300 43950 43900 43950 43900 101
243 20250401 150500 3610050600 43950 43900 43950 43900 80
244 20250401 150400 3606535700 43900 43950 44000 43900 447
245 20250401 150300 3586890000 43950 43950 44000 43950 49
246 20250401 150200 3584735150 44000 44000 44000 43950 80
247 20250401 150100 3581216550 44000 43950 44000 43950 86
248 20250401 150000 3577434300 44000 43900 44000 43900 224
249 20250401 145900 3567590400 43900 44000 44050 43900 372
250 20250401 145800 3551238000 44000 44000 44050 44000 335
251 20250401 145700 3536496650 44050 44050 44050 43950 621
252 20250401 145600 3509164450 44100 44050 44100 44050 329
253 20250401 145500 3494669300 44050 44000 44100 44000 254
254 20250401 145400 3483480650 44050 44000 44050 44000 102
255 20250401 145300 3478989300 44000 44000 44050 44000 449
256 20250401 145200 3459215700 44050 44000 44050 44000 107
257 20250401 145100 3454504050 44000 44000 44050 44000 106
258 20250401 145000 3449837350 44050 44050 44050 44000 112
259 20250401 144900 3444906650 44050 44050 44050 44000 116
260 20250401 144800 3439799450 44050 44000 44050 44000 64
261 20250401 144700 3436981950 44050 44000 44050 44000 109
262 20250401 144600 3432183300 44050 44000 44050 44000 79
263 20250401 144500 3428704800 44000 44000 44050 44000 80
264 20250401 144400 3425182300 44000 43950 44000 43950 244
265 20250401 144300 3414447650 43950 44000 44000 43950 67
266 20250401 144200 3411501600 44050 44000 44050 43950 730
267 20250401 144100 3379379150 44050 44000 44050 44000 108
268 20250401 144000 3374624400 44050 44050 44100 44000 558
269 20250401 143900 3350035650 44050 44000 44050 44000 79
270 20250401 143800 3346556800 44050 44050 44100 44000 771
271 20250401 143700 3312592350 44050 44050 44050 44000 130
272 20250401 143600 3306867650 44050 44000 44050 44000 133
273 20250401 143500 3301010500 44000 44000 44050 44000 143
274 20250401 143400 3294714600 44050 44050 44050 44000 116
275 20250401 143300 3289606800 44000 44000 44050 44000 66
276 20250401 143200 3286701500 44050 43950 44050 43950 629
277 20250401 143100 3259003250 43950 44000 44050 43950 307
278 20250401 143000 3245493200 44050 44000 44050 44000 88
279 20250401 142900 3241618700 44000 44050 44050 44000 98
280 20250401 142800 3237304200 44050 44000 44050 44000 89
281 20250401 142700 3233386700 44050 44000 44050 44000 68
282 20250401 142600 3230392200 44000 44000 44050 44000 109
283 20250401 142500 3225594950 44000 44000 44050 44000 391
284 20250401 142400 3208388200 44050 44000 44050 44000 84
285 20250401 142300 3204689700 44000 44000 44050 44000 77
286 20250401 142200 3201300450 44050 44000 44050 44000 92
287 20250401 142100 3197249700 44000 44000 44050 44000 71
288 20250401 142000 3194123200 44000 44000 44050 44000 106
289 20250401 141900 3189456700 44000 44050 44050 44000 91
290 20250401 141800 3185449950 44000 44000 44050 44000 57
291 20250401 141700 3182940700 44000 44050 44100 44000 395
292 20250401 141600 3165542400 44050 44100 44100 44050 210
293 20250401 141500 3156289150 44050 44050 44100 44050 114
294 20250401 141400 3151264950 44100 44100 44100 44050 62
295 20250401 141300 3148531750 44100 44100 44150 44050 313
296 20250401 141200 3134728100 44100 44050 44100 44050 125
297 20250401 141100 3129218500 44100 44050 44100 44050 98
298 20250401 141000 3124898350 44050 44100 44100 44050 94
299 20250401 140900 3120755050 44100 44050 44100 44050 105
300 20250401 140800 3116127400 44100 44050 44100 44050 90
301 20250401 140700 3112159600 44050 44100 44100 44050 91
302 20250401 140600 3108148550 44050 44050 44150 44050 206
303 20250401 140500 3099065500 44050 44050 44100 44050 85
304 20250401 140400 3095318750 44050 44050 44100 44050 93
305 20250401 140300 3091220850 44100 44000 44100 44000 180
306 20250401 140200 3083293500 44050 44000 44050 44000 92
307 20250401 140100 3079242200 44000 44050 44050 44000 88
308 20250401 140000 3075367600 44000 44000 44050 44000 105
309 20250401 135900 3070744850 44000 44050 44050 44000 53
310 20250401 135800 3068411600 44050 44050 44050 44000 85
311 20250401 135700 3064669100 44050 44000 44050 44000 105
312 20250401 135600 3060046350 44000 44000 44100 44000 88
313 20250401 135500 3056169350 44000 44150 44150 44000 56
314 20250401 135400 3053697850 44000 44100 44150 44000 1074
315 20250401 135300 3006337100 44150 44050 44150 44050 228
316 20250401 135200 2996278850 44050 44100 44100 44050 88
317 20250401 135100 2992399950 44100 44050 44100 44050 132
318 20250401 135000 2986581650 44050 44050 44100 44050 284
319 20250401 134900 2974068150 44050 44100 44100 44050 69
320 20250401 134800 2971026550 44100 44050 44100 44050 153
321 20250401 134700 2964282100 44100 44050 44100 44050 114
322 20250401 134600 2959256850 44050 44050 44100 44050 91
323 20250401 134500 2955245800 44050 44000 44100 44000 129
324 20250401 134400 2949565000 44000 43950 44050 43950 69
325 20250401 134300 2946529350 43950 44000 44050 43950 66
326 20250401 134200 2943624350 44000 44000 44050 44000 194
327 20250401 134100 2935085850 44050 44000 44050 44000 125
328 20250401 134000 2929582200 44000 44050 44050 44000 214
329 20250401 133900 2920160300 44000 43950 44000 43950 106
330 20250401 133800 2915497750 44000 43950 44000 43950 96
331 20250401 133700 2911275650 43950 44000 44000 43950 87
332 20250401 133600 2907449000 43950 43900 44000 43900 127
333 20250401 133500 2901865550 43950 43900 44000 43900 108
334 20250401 133400 2897118650 43900 43950 43950 43900 46
335 20250401 133300 2895097950 43950 43900 43950 43900 170
336 20250401 133200 2887631300 43950 43850 43950 43850 200
337 20250401 133100 2878848050 43900 43900 43950 43850 232
338 20250401 133000 2868664350 43950 43900 43950 43850 598
339 20250401 132900 2842410550 43900 43800 43900 43800 118
340 20250401 132800 2837233950 43850 43850 43850 43800 87
341 20250401 132700 2833419500 43800 43800 43900 43800 178
342 20250401 132600 2825617150 43800 43800 43850 43800 216
343 20250401 132500 2816152000 43800 43750 43800 43750 73
344 20250401 132400 2812955100 43750 43700 43800 43700 107
345 20250401 132300 2808274350 43700 43700 43725 43700 54
346 20250401 132200 2805914425 43750 43750 43750 43700 32
347 20250401 132100 2804514925 43700 43700 43700 43700 50
348 20250401 132000 2802329925 43700 43750 43750 43700 50
349 20250401 131900 2800144375 43750 43700 43750 43700 90
350 20250401 131800 2796207525 43700 43650 43700 43650 180
351 20250401 131700 2788342375 43650 43650 43650 43650 105
352 20250401 131600 2783759125 43650 43700 43700 43650 122
353 20250401 131500 2778428225 43700 43700 43750 43700 323
354 20250401 131400 2764310525 43700 43750 43750 43700 66
355 20250401 131300 2761426275 43750 43700 43750 43700 25
356 20250401 131200 2760333225 43700 43700 43700 43700 111
357 20250401 131100 2755482525 43700 43700 43750 43700 135
358 20250401 131000 2749582975 43750 43700 43750 43700 56
359 20250401 130900 2747135175 43700 43700 43750 43700 260
360 20250401 130800 2735772575 43750 43750 43800 43750 211
361 20250401 130700 2726541275 43750 43850 43850 43750 403
362 20250401 130600 2708893125 43800 43800 43850 43800 55
363 20250401 130500 2706484075 43850 43800 43850 43800 54
364 20250401 130400 2704118675 43800 43850 43850 43800 46
365 20250401 130300 2702102675 43800 43800 43800 43800 52
366 20250401 130200 2699825075 43800 43800 43850 43800 74
367 20250401 130100 2696583375 43800 43900 43900 43800 408
368 20250401 130000 2678692825 43850 43900 43950 43850 134
369 20250401 125900 2672810325 43950 43950 44000 43950 211
370 20250401 125800 2663536375 43950 44000 44000 43950 327
371 20250401 125700 2649164675 44000 43950 44000 43950 640
372 20250401 125600 2621035325 43950 43950 44000 43950 72
373 20250401 125500 2617870725 43950 43950 43950 43950 12
374 20250401 125400 2617343325 43950 43950 44000 43950 56
375 20250401 125300 2614881825 44000 43900 44000 43850 345
376 20250401 125200 2599734475 43900 44050 44050 43900 1254
377 20250401 125100 2544566125 44000 44000 44050 44000 83
378 20250401 125000 2540913075 44000 44000 44050 44000 90
379 20250401 124900 2536952225 44000 44000 44050 44000 76
380 20250401 124800 2533606775 44050 44000 44050 44000 79
381 20250401 124700 2530128625 44000 44000 44050 44000 73
382 20250401 124600 2526915925 44050 44000 44050 44000 51
383 20250401 124500 2524670825 44000 44000 44050 44000 36
384 20250401 124400 2523086525 44000 44000 44050 44000 81
385 20250401 124300 2519521925 44050 44000 44050 44000 35
386 20250401 124200 2517981775 44000 43950 44000 43950 54
387 20250401 124100 2515607325 43950 44000 44050 43950 471
388 20250401 124000 2494882875 44050 44000 44050 44000 37
389 20250401 123900 2493254125 44050 44100 44150 44050 437
390 20250401 123800 2473985225 44100 44100 44150 44100 103
391 20250401 123700 2469440925 44100 44100 44150 44100 49
392 20250401 123600 2467278925 44100 44100 44150 44100 28
393 20250401 123500 2466044075 44150 44200 44250 44150 970
394 20250401 123400 2423172975 44200 44150 44250 44150 448
395 20250401 123300 2403371775 44150 44150 44200 44150 52
396 20250401 123200 2401075175 44150 44150 44200 44150 86
397 20250401 123100 2397277275 44150 44100 44200 44100 67
398 20250401 123000 2394318525 44100 44100 44150 44100 32
399 20250401 122900 2392906625 44100 44100 44150 44100 85
400 20250401 122800 2389157875 44150 44100 44150 44100 24
401 20250401 122700 2388099075 44150 44100 44150 44100 34
402 20250401 122600 2386598425 44100 44150 44150 44100 163
403 20250401 122500 2379404525 44150 44150 44150 44150 51
404 20250401 122400 2377152875 44150 44150 44150 44100 62
405 20250401 122300 2374416125 44100 44100 44150 44100 76
406 20250401 122200 2371064225 44100 44100 44100 44100 30
407 20250401 122100 2369741225 44100 44100 44150 44100 102
408 20250401 122000 2365242125 44050 44050 44100 44050 87
409 20250401 121900 2361409675 44050 44050 44100 44050 56
410 20250401 121800 2358941625 44050 44050 44100 44050 35
411 20250401 121700 2357398975 44000 44200 44200 44000 1381
412 20250401 121600 2296476225 44150 44200 44200 44100 104
413 20250401 121500 2291884325 44100 44150 44200 44100 164
414 20250401 121400 2284642375 44100 44100 44150 44100 339
415 20250401 121300 2269689225 44050 44050 44050 44050 39
416 20250401 121200 2267971275 44050 44000 44050 44000 69
417 20250401 121100 2264932725 44000 44000 44000 44000 72
418 20250401 121000 2261764725 44000 44000 44050 44000 188
419 20250401 120900 2253485625 44050 44000 44050 44000 50
420 20250401 120800 2251284025 44000 44000 44050 44000 84
421 20250401 120700 2247587525 44000 44000 44050 44000 41
422 20250401 120600 2245783275 44000 44050 44050 44000 101
423 20250401 120500 2241334825 44000 44050 44050 44000 112
424 20250401 120400 2236404825 44050 44000 44050 44000 61
425 20250401 120300 2233719575 44050 43950 44050 43950 391
426 20250401 120200 2216513525 43950 43950 43950 43950 63
427 20250401 120100 2213744675 43950 43950 43950 43900 99
428 20250401 120000 2209393925 43900 43900 43950 43900 123
429 20250401 115900 2203990475 43950 43900 43950 43900 117
430 20250401 115800 2198848825 43950 43900 43950 43900 64
431 20250401 115700 2196037875 43900 43900 43950 43900 51
432 20250401 115600 2193798025 43900 43900 43950 43900 50
433 20250401 115500 2191602525 43900 43900 43950 43900 44
434 20250401 115400 2189670675 43950 43950 43950 43900 96
435 20250401 115300 2185454875 43900 43900 43900 43900 51
436 20250401 115200 2183215975 43900 43950 43950 43900 21
437 20250401 115100 2182293825 44000 43900 44000 43900 90
438 20250401 115000 2178337325 43900 43900 43950 43900 59
439 20250401 114900 2175746375 43900 43900 43900 43900 152
440 20250401 114800 2169073575 43900 43850 43950 43850 217
441 20250401 114700 2159548025 43850 43900 43900 43850 103
442 20250401 114600 2155029375 43900 43850 43900 43850 39
443 20250401 114500 2153318275 43900 43850 43900 43850 40
444 20250401 114400 2151563875 43850 43850 43850 43850 60
445 20250401 114300 2148932875 43850 43900 43900 43850 221
446 20250401 114200 2139236525 43850 43900 43900 43850 113
447 20250401 114100 2134277375 43850 43850 43900 43850 58
448 20250401 114000 2131733825 43850 43900 43900 43850 107
449 20250401 113900 2127041225 43900 43850 43900 43850 278
450 20250401 113800 2114843425 43850 43900 43900 43850 94
451 20250401 113700 2110721475 43900 43850 43900 43850 38
452 20250401 113600 2109054875 43850 43900 43950 43850 56
453 20250401 113500 2106595225 43800 43850 43950 43800 294
454 20250401 113400 2093695025 43850 43900 43900 43850 79
455 20250401 113300 2090228725 43900 43900 43900 43850 166
456 20250401 113200 2082942825 43900 43900 43900 43850 79
457 20250401 113100 2079475875 43900 43900 43950 43900 146
458 20250401 113000 2073066175 43900 43950 43950 43900 98
459 20250401 112900 2068763725 43900 43900 43900 43900 59
460 20250401 112800 2066173625 43900 43900 43900 43900 37
461 20250401 112700 2064549325 43900 43900 43900 43900 142
462 20250401 112600 2058315525 43950 43950 43950 43900 161
463 20250401 112500 2051242375 43950 43900 43950 43900 53
464 20250401 112400 2048913675 43950 43950 43950 43950 21
465 20250401 112300 2047990725 43950 43900 43950 43900 125
466 20250401 112200 2042498375 43900 43850 43900 43850 122
467 20250401 112100 2037143625 43850 43850 43850 43850 35
468 20250401 112000 2035608875 43850 43900 43900 43850 202
469 20250401 111900 2026742775 43900 43900 43900 43900 70
470 20250401 111800 2023669775 43900 43900 43900 43850 46
471 20250401 111700 2021650725 43850 43900 43900 43850 93
472 20250401 111600 2017570825 43850 43800 43900 43800 218
473 20250401 111500 2008010075 43800 43800 43800 43800 35
474 20250401 111400 2006477075 43800 43825 43850 43800 91
475 20250401 111300 2002490950 43825 43800 43850 43800 25
476 20250401 111200 2001395700 43800 43750 43800 43750 32
477 20250401 111100 1999994150 43800 43850 43850 43750 510
478 20250401 111000 1977655300 43850 43800 43900 43800 101
479 20250401 110900 1973227100 43800 43750 43800 43750 150
480 20250401 110800 1966658650 43750 43750 43800 43700 106
481 20250401 110700 1962021100 43750 43750 43750 43700 300
482 20250401 110600 1948896950 43750 43800 43850 43700 382
483 20250401 110500 1932181300 43800 43800 43800 43800 120
484 20250401 110400 1926925300 43750 43800 43900 43700 387
485 20250401 110300 1909984150 43850 43750 43900 43750 337
486 20250401 110200 1895212900 43750 43750 43800 43700 101
487 20250401 110100 1890794250 43750 43700 43775 43700 123
488 20250401 110000 1885416675 43700 43650 43700 43650 105
489 20250401 105900 1880832625 43650 43650 43700 43650 69
490 20250401 105800 1877820025 43650 43600 43650 43600 31
491 20250401 105700 1876467225 43600 43650 43650 43600 130
492 20250401 105600 1870794225 43600 43600 43650 43600 78
493 20250401 105500 1867393325 43625 43600 43650 43600 50
494 20250401 105400 1865211850 43600 43600 43600 43600 37
495 20250401 105300 1863598650 43600 43600 43650 43600 295
496 20250401 105200 1850734250 43600 43600 43650 43600 59
497 20250401 105100 1848160300 43600 43600 43600 43600 76
498 20250401 105000 1844846700 43600 43600 43650 43600 124
499 20250401 104900 1839439300 43600 43600 43650 43600 87
500 20250401 104800 1835644000 43600 43600 43650 43600 42
501 20250401 104700 1833811450 43600 43650 43650 43600 105
502 20250401 104600 1829230100 43600 43600 43650 43600 506
503 20250401 104500 1807156700 43600 43400 43600 43400 1076
504 20250401 104400 1760295600 43400 43500 43550 43400 247
505 20250401 104300 1749554450 43450 43450 43450 43400 22
506 20250401 104200 1748599400 43350 43300 43500 43300 368
507 20250401 104100 1732624350 43300 43350 43350 43300 154
508 20250401 104000 1725950900 43300 43300 43300 43300 54
509 20250401 103900 1723612700 43350 43300 43350 43300 43
510 20250401 103800 1721750550 43300 43300 43350 43300 100
511 20250401 103700 1717420150 43300 43300 43350 43300 48
512 20250401 103600 1715341700 43300 43300 43350 43300 42
513 20250401 103500 1713522850 43300 43350 43400 43300 109
514 20250401 103400 1708798600 43350 43350 43400 43350 39
515 20250401 103300 1707107800 43350 43400 43450 43350 255
516 20250401 103200 1696036750 43400 43350 43400 43350 173
517 20250401 103100 1688529800 43350 43400 43400 43350 67
518 20250401 103000 1685625300 43350 43350 43400 43350 65
519 20250401 102900 1682805700 43350 43300 43500 43300 216
520 20250401 102800 1673427100 43350 43350 43350 43350 205
521 20250401 102700 1664540350 43350 43400 43400 43350 81
522 20250401 102600 1661026900 43400 43475 43475 43400 144
523 20250401 102500 1654773525 43500 43500 43500 43500 136
524 20250401 102400 1648857525 43500 43500 43550 43500 95
525 20250401 102300 1644724775 43500 43500 43500 43500 73
526 20250401 102200 1641549275 43500 43600 43600 43500 42
527 20250401 102100 1639719875 43500 43500 43600 43500 515
528 20250401 102000 1617299125 43500 43500 43550 43500 77
529 20250401 101900 1613948675 43500 43550 43550 43500 83
530 20250401 101800 1610334875 43600 43500 43600 43500 50
531 20250401 101700 1608157775 43550 43500 43550 43500 83
532 20250401 101600 1604546625 43550 43500 43600 43500 18
533 20250401 101500 1603763175 43550 43500 43600 43500 328
534 20250401 101400 1589477125 43550 43500 43550 43500 164
535 20250401 101300 1582342875 43500 43500 43525 43500 247
536 20250401 101200 1571598250 43450 43450 43550 43450 710
537 20250401 101100 1540742100 43450 43250 43500 43200 519
538 20250401 101000 1518220200 43200 43150 43250 43150 121
539 20250401 100900 1512991750 43200 43150 43200 43150 41
540 20250401 100800 1511221750 43150 43200 43200 43150 438
541 20250401 100700 1492312700 43150 43150 43150 43150 87
542 20250401 100600 1488558650 43150 43100 43150 43100 145
543 20250401 100500 1482302650 43100 43100 43150 43100 69
544 20250401 100400 1479326850 43200 43100 43200 43100 70
545 20250401 100300 1476306000 43100 43100 43200 43100 203
546 20250401 100200 1467549500 43100 43200 43200 43100 84
547 20250401 100100 1463924400 43150 43150 43200 43100 434
548 20250401 100000 1445198800 43050 43050 43150 43050 333
549 20250401 095900 1430852050 43100 43100 43150 43100 92
550 20250401 095800 1426885450 43100 43050 43100 43000 644
551 20250401 095700 1399185200 43050 43100 43100 43050 542
552 20250401 095600 1375839950 43150 43150 43150 43100 8
553 20250401 095500 1375494800 43150 43100 43150 43100 2
554 20250401 095400 1375408550 43150 43100 43150 43100 144
555 20250401 095300 1369200650 43100 43200 43200 43100 4412
556 20250401 095200 1178994800 43150 43150 43150 43150 116
557 20250401 095100 1173989400 43150 43150 43150 43100 304
558 20250401 095000 1160873100 43100 43250 43250 43100 1104
559 20250401 094900 1113241650 43250 43250 43250 43250 7
560 20250401 094800 1112938900 43200 43200 43250 43200 333
561 20250401 094700 1098553250 43250 43250 43250 43250 45
562 20250401 094600 1096607000 43300 43250 43300 43250 109
563 20250401 094500 1091892700 43250 43300 43300 43250 36
564 20250401 094400 1090335600 43300 43300 43300 43300 42
565 20250401 094300 1088517000 43350 43350 43350 43300 153
566 20250401 094200 1081889900 43350 43350 43400 43350 121
567 20250401 094100 1076643250 43350 43400 43500 43350 286
568 20250401 094000 1064233750 43400 43300 43400 43250 223
569 20250401 093900 1054567300 43300 43350 43350 43250 63
570 20250401 093800 1051841400 43300 43250 43300 43250 8
571 20250401 093700 1051495050 43250 43150 43400 43150 399
572 20250401 093600 1034266250 43150 43150 43150 43150 1
573 20250401 093500 1034223100 43150 43250 43250 43150 423
574 20250401 093400 1015970500 43100 43200 43200 43100 330
575 20250401 093300 1001726400 43200 43250 43250 43200 361
576 20250401 093200 986125500 43250 43350 43350 43250 409
577 20250401 093100 968418450 43400 43350 43500 43150 3735
578 20250401 093000 807005050 43400 43750 43800 43200 1915
579 20250401 092900 723671550 43750 43800 43800 43750 93
580 20250401 092800 719601300 43800 43900 43900 43750 874
581 20250401 092700 681265750 43900 43900 43950 43900 33
582 20250401 092600 679817000 43900 43900 43900 43850 1039
583 20250401 092500 634209100 43900 43950 43950 43850 507
584 20250401 092400 611948350 43900 43950 43950 43900 193
585 20250401 092300 603466700 44000 44050 44075 43950 459
586 20250401 092200 583272825 44050 44050 44100 44000 173
587 20250401 092100 575653875 44100 44150 44150 44000 199
588 20250401 092000 566886875 44100 44150 44150 44050 299
589 20250401 091900 553699875 44150 44150 44150 44100 244
590 20250401 091800 542927575 44150 44150 44200 44150 385
591 20250401 091700 525922125 44150 44150 44150 44150 16
592 20250401 091600 525215725 44100 44200 44200 44100 280
593 20250401 091500 512846725 44200 44150 44250 44050 117
594 20250401 091400 507685425 44200 44200 44250 44150 133
595 20250401 091300 501811325 44250 44200 44250 44200 350
596 20250401 091200 486339225 44200 44100 44225 44100 1084
597 20250401 091100 438481650 44100 44000 44100 44000 284
598 20250401 091000 425968900 44000 43950 44150 43950 579
599 20250401 090900 400475150 44000 44050 44100 44000 417
600 20250401 090800 382122000 44050 44100 44100 44050 259
601 20250401 090700 370711750 44100 44200 44200 44050 1083
602 20250401 090600 322907150 44250 44250 44300 44200 433
603 20250401 090500 303763150 44250 44450 44450 44250 487
604 20250401 090400 282205150 44350 44400 44450 44300 552
605 20250401 090300 257725200 44450 44500 44500 44350 946
606 20250401 090200 215704200 44450 44400 44500 44250 704
607 20250401 090100 184452450 44450 44300 44700 44300 736
608 20250401 090000 151702900 44450 44200 44800 43900 3424

1
011210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,156764,27195083,7226820400,1253693326300,0.58
20250327,148993,27195083,7084617150,1293126196650,0.55
20250326,141268,27195083,6851498000,1318961525500,0.52
20250325,126296,27195083,6163244800,1327120050400,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 156764 27195083 7226820400 1253693326300 0.58
3 20250327 148993 27195083 7084617150 1293126196650 0.55
4 20250326 141268 27195083 6851498000 1318961525500 0.52
5 20250325 126296 27195083 6163244800 1327120050400 0.46