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

625
029530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,198323625,38150,38150,38150,38150,105
20250401,192200,198323625,38150,38150,38150,38150,0
20250401,192100,198323625,38150,38150,38150,38150,0
20250401,192000,198323625,38150,38150,38150,38150,0
20250401,191900,198323625,38150,38150,38150,38150,0
20250401,191800,198323625,38150,38150,38150,38150,0
20250401,191700,198323625,38150,38150,38150,38150,0
20250401,191600,198323625,38150,38150,38150,38150,0
20250401,191500,198323625,38150,38150,38150,38150,0
20250401,191400,198323625,38150,38150,38150,38150,0
20250401,191300,198323625,38150,38150,38150,38150,0
20250401,191200,198323625,38150,38150,38150,38150,0
20250401,191100,198323625,38150,38150,38150,38150,0
20250401,191000,198323625,38150,38150,38150,38150,0
20250401,190900,198323625,38150,38150,38150,38150,0
20250401,190800,198323625,38150,38150,38150,38150,0
20250401,190700,198323625,38150,38150,38150,38150,0
20250401,190600,198323625,38150,38150,38150,38150,0
20250401,190500,198323625,38150,38150,38150,38150,0
20250401,190400,198323625,38150,38150,38150,38150,0
20250401,190300,198323625,38150,38150,38150,38150,0
20250401,190200,198323625,38150,38150,38150,38150,0
20250401,190100,198323625,38150,38150,38150,38150,0
20250401,190000,198323625,38150,38150,38150,38150,0
20250401,185900,198323625,38150,38150,38150,38150,0
20250401,185800,198323625,38150,38150,38150,38150,0
20250401,185700,198323625,38150,38150,38150,38150,0
20250401,185600,198323625,38150,38150,38150,38150,0
20250401,185500,198323625,38150,38150,38150,38150,0
20250401,185400,198323625,38150,38150,38150,38150,0
20250401,185300,198323625,38150,38150,38150,38150,105
20250401,185200,198323625,38150,38150,38150,38150,0
20250401,185100,198323625,38150,38150,38150,38150,0
20250401,185000,198323625,38150,38150,38150,38150,0
20250401,184900,198323625,38150,38150,38150,38150,0
20250401,184800,198323625,38150,38150,38150,38150,0
20250401,184700,198323625,38150,38150,38150,38150,0
20250401,184600,198323625,38150,38150,38150,38150,0
20250401,184500,198323625,38150,38150,38150,38150,0
20250401,184400,198323625,38150,38150,38150,38150,0
20250401,184300,198323625,38150,38150,38150,38150,0
20250401,184200,198323625,38150,38150,38150,38150,0
20250401,184100,198323625,38150,38150,38150,38150,0
20250401,184000,198323625,38150,38150,38150,38150,0
20250401,183900,198323625,38150,38150,38150,38150,0
20250401,183800,198323625,38150,38150,38150,38150,0
20250401,183700,198323625,38150,38150,38150,38150,0
20250401,183600,198323625,38150,38150,38150,38150,0
20250401,183500,198323625,38150,38150,38150,38150,0
20250401,183400,198323625,38150,38150,38150,38150,0
20250401,183300,198323625,38150,38150,38150,38150,0
20250401,183200,198323625,38150,38150,38150,38150,0
20250401,183100,198323625,38150,38150,38150,38150,0
20250401,183000,198323625,38150,38150,38150,38150,0
20250401,182900,198323625,38150,38150,38150,38150,0
20250401,182800,198323625,38150,38150,38150,38150,0
20250401,182700,198323625,38150,38150,38150,38150,0
20250401,182600,198323625,38150,38150,38150,38150,0
20250401,182500,198323625,38150,38150,38150,38150,0
20250401,182400,198323625,38150,38150,38150,38150,0
20250401,182300,198323625,38150,38150,38150,38150,105
20250401,182200,198323625,38150,38150,38150,38150,0
20250401,182100,198323625,38150,38150,38150,38150,0
20250401,182000,198323625,38150,38150,38150,38150,0
20250401,181900,198323625,38150,38150,38150,38150,0
20250401,181800,198323625,38150,38150,38150,38150,0
20250401,181700,198323625,38150,38150,38150,38150,0
20250401,181600,198323625,38150,38150,38150,38150,0
20250401,181500,198323625,38150,38150,38150,38150,0
20250401,181400,198323625,38150,38150,38150,38150,0
20250401,181300,198323625,38150,38150,38150,38150,0
20250401,181200,198323625,38150,38150,38150,38150,0
20250401,181100,198323625,38150,38150,38150,38150,0
20250401,181000,198323625,38150,38150,38150,38150,0
20250401,180900,198323625,38150,38150,38150,38150,0
20250401,180800,198323625,38150,38150,38150,38150,0
20250401,180700,198323625,38150,38150,38150,38150,0
20250401,180600,198323625,38150,38150,38150,38150,0
20250401,180500,198323625,38150,38150,38150,38150,0
20250401,180400,198323625,38150,38150,38150,38150,0
20250401,180300,198323625,38150,38150,38150,38150,0
20250401,180200,198323625,38150,38150,38150,38150,0
20250401,180100,198323625,38150,38150,38150,38150,0
20250401,180000,198323625,38150,38150,38150,38150,0
20250401,175900,198323625,38150,38150,38150,38150,0
20250401,175800,198323625,38150,38150,38150,38150,0
20250401,175700,198323625,38150,38150,38150,38150,0
20250401,175600,198323625,38150,38150,38150,38150,0
20250401,175500,198323625,38150,38150,38150,38150,0
20250401,175400,198323625,38150,38150,38150,38150,0
20250401,175300,198323625,38150,38150,38150,38150,105
20250401,175200,198323625,38150,38150,38150,38150,0
20250401,175100,198323625,38150,38150,38150,38150,0
20250401,175000,198323625,38150,38150,38150,38150,0
20250401,174900,198323625,38150,38150,38150,38150,0
20250401,174800,198323625,38150,38150,38150,38150,0
20250401,174700,198323625,38150,38150,38150,38150,0
20250401,174600,198323625,38150,38150,38150,38150,0
20250401,174500,198323625,38150,38150,38150,38150,0
20250401,174400,198323625,38150,38150,38150,38150,0
20250401,174300,198323625,38150,38150,38150,38150,0
20250401,174200,198323625,38150,38150,38150,38150,0
20250401,174100,198323625,38150,38150,38150,38150,0
20250401,174000,198323625,38150,38150,38150,38150,0
20250401,173900,198323625,38150,38150,38150,38150,0
20250401,173800,198323625,38150,38150,38150,38150,0
20250401,173700,198323625,38150,38150,38150,38150,0
20250401,173600,198323625,38150,38150,38150,38150,0
20250401,173500,198323625,38150,38150,38150,38150,0
20250401,173400,198323625,38150,38150,38150,38150,0
20250401,173300,198323625,38150,38150,38150,38150,0
20250401,173200,198323625,38150,38150,38150,38150,0
20250401,173100,198323625,38150,38150,38150,38150,0
20250401,173000,198323625,38150,38150,38150,38150,0
20250401,172900,198323625,38150,38150,38150,38150,0
20250401,172800,198323625,38150,38150,38150,38150,0
20250401,172700,198323625,38150,38150,38150,38150,0
20250401,172600,198323625,38150,38150,38150,38150,0
20250401,172500,198323625,38150,38150,38150,38150,0
20250401,172400,198323625,38150,38150,38150,38150,0
20250401,172300,198323625,38150,38150,38150,38150,105
20250401,172200,198323625,38150,38150,38150,38150,0
20250401,172100,198323625,38150,38150,38150,38150,0
20250401,172000,198323625,38150,38150,38150,38150,0
20250401,171900,198323625,38150,38150,38150,38150,0
20250401,171800,198323625,38150,38150,38150,38150,0
20250401,171700,198323625,38150,38150,38150,38150,0
20250401,171600,198323625,38150,38150,38150,38150,0
20250401,171500,198323625,38150,38150,38150,38150,0
20250401,171400,198323625,38150,38150,38150,38150,0
20250401,171300,198323625,38150,38150,38150,38150,0
20250401,171200,198323625,38150,38150,38150,38150,0
20250401,171100,198323625,38150,38150,38150,38150,0
20250401,171000,198323625,38150,38150,38150,38150,0
20250401,170900,198323625,38150,38150,38150,38150,0
20250401,170800,198323625,38150,38150,38150,38150,0
20250401,170700,198323625,38150,38150,38150,38150,0
20250401,170600,198323625,38150,38150,38150,38150,0
20250401,170500,198323625,38150,38150,38150,38150,0
20250401,170400,198323625,38150,38150,38150,38150,0
20250401,170300,198323625,38150,38150,38150,38150,0
20250401,170200,198323625,38150,38150,38150,38150,0
20250401,170100,198323625,38150,38150,38150,38150,0
20250401,170000,198323625,38150,38150,38150,38150,0
20250401,165900,198323625,38150,38150,38150,38150,0
20250401,165800,198323625,38150,38150,38150,38150,0
20250401,165700,198323625,38150,38150,38150,38150,0
20250401,165600,198323625,38150,38150,38150,38150,0
20250401,165500,198323625,38150,38150,38150,38150,0
20250401,165400,198323625,38150,38150,38150,38150,0
20250401,165300,198323625,38150,38150,38150,38150,105
20250401,165200,198323625,38150,38150,38150,38150,0
20250401,165100,198323625,38150,38150,38150,38150,0
20250401,165000,198323625,38150,38150,38150,38150,0
20250401,164900,198323625,38150,38150,38150,38150,0
20250401,164800,198323625,38150,38150,38150,38150,0
20250401,164700,198323625,38150,38150,38150,38150,0
20250401,164600,198323625,38150,38150,38150,38150,0
20250401,164500,198323625,38150,38150,38150,38150,0
20250401,164400,198323625,38150,38150,38150,38150,0
20250401,164300,198323625,38150,38150,38150,38150,0
20250401,164200,198323625,38150,38150,38150,38150,0
20250401,164100,198323625,38150,38150,38150,38150,0
20250401,164000,198323625,38150,38150,38150,38150,0
20250401,163900,198323625,38150,38150,38150,38150,0
20250401,163800,198323625,38150,38150,38150,38150,0
20250401,163700,198323625,38150,38150,38150,38150,0
20250401,163600,198323625,38150,38150,38150,38150,0
20250401,163500,198323625,38150,38150,38150,38150,0
20250401,163400,198323625,38150,38150,38150,38150,0
20250401,163300,198323625,38150,38150,38150,38150,0
20250401,163200,198323625,38150,38150,38150,38150,0
20250401,163100,198323625,38150,38150,38150,38150,0
20250401,163000,198323625,38150,38150,38150,38150,0
20250401,162900,198323625,38150,38150,38150,38150,0
20250401,162800,198323625,38150,38150,38150,38150,0
20250401,162700,198323625,38150,38150,38150,38150,0
20250401,162600,198323625,38150,38150,38150,38150,0
20250401,162500,198323625,38150,38150,38150,38150,0
20250401,162400,198323625,38150,38150,38150,38150,0
20250401,162300,198323625,38150,38150,38150,38150,105
20250401,162200,198323625,38150,38150,38150,38150,0
20250401,162100,198323625,38150,38150,38150,38150,0
20250401,162000,198323625,38150,38150,38150,38150,0
20250401,161900,198323625,38150,38150,38150,38150,0
20250401,161800,198323625,38150,38150,38150,38150,0
20250401,161700,198323625,38150,38150,38150,38150,0
20250401,161600,198323625,38150,38150,38150,38150,0
20250401,161500,198323625,38150,38150,38150,38150,0
20250401,161400,198323625,38150,38150,38150,38150,0
20250401,161300,198323625,38150,38150,38150,38150,0
20250401,161200,198323625,38150,38150,38150,38150,0
20250401,161100,198323625,38150,38150,38150,38150,0
20250401,161000,198323625,38150,38150,38150,38150,0
20250401,160900,198323625,38150,38150,38150,38150,0
20250401,160800,198323625,38150,38150,38150,38150,0
20250401,160700,198323625,38150,38150,38150,38150,0
20250401,160600,198323625,38150,38150,38150,38150,0
20250401,160500,198323625,38150,38150,38150,38150,0
20250401,160400,198323625,38150,38150,38150,38150,0
20250401,160300,198323625,38150,38150,38150,38150,0
20250401,160200,198323625,38150,38150,38150,38150,0
20250401,160100,198323625,38150,38150,38150,38150,0
20250401,160000,198323625,38150,38150,38150,38150,0
20250401,155900,198323625,38150,38150,38150,38150,0
20250401,155800,198323625,38150,38150,38150,38150,0
20250401,155700,198323625,38150,38150,38150,38150,0
20250401,155600,198323625,38150,38150,38150,38150,0
20250401,155500,198323625,38150,38150,38150,38150,0
20250401,155400,198323625,38150,38150,38150,38150,0
20250401,155300,198323625,38150,38150,38150,38150,105
20250401,155200,198323625,38150,38150,38150,38150,0
20250401,155100,198323625,38150,38150,38150,38150,0
20250401,155000,198323625,38150,38150,38150,38150,0
20250401,154900,198323625,38150,38150,38150,38150,0
20250401,154800,198323625,38150,38150,38150,38150,0
20250401,154700,198323625,38150,38150,38150,38150,0
20250401,154600,198323625,38150,38150,38150,38150,0
20250401,154500,198323625,38150,38150,38150,38150,0
20250401,154400,198323625,38150,38150,38150,38150,0
20250401,154300,198323625,38150,38150,38150,38150,0
20250401,154200,198323625,38150,38150,38150,38150,0
20250401,154100,198323625,38150,38150,38150,38150,0
20250401,154000,198323625,38150,38150,38150,38150,0
20250401,153900,198323625,38150,38150,38150,38150,0
20250401,153800,198323625,38150,38150,38150,38150,0
20250401,153700,198323625,38150,38150,38150,38150,0
20250401,153600,198323625,38150,38150,38150,38150,0
20250401,153500,198323625,38150,38150,38150,38150,0
20250401,153400,198323625,38150,38150,38150,38150,0
20250401,153300,198323625,38150,38150,38150,38150,0
20250401,153200,198323625,38150,38150,38150,38150,0
20250401,153100,198323625,38150,38150,38150,38150,0
20250401,153000,198323625,38150,38150,38150,38150,105
20250401,152900,194317875,37950,37950,37950,37950,0
20250401,152800,194317875,37950,37950,37950,37950,0
20250401,152700,194317875,37950,37950,37950,37950,0
20250401,152600,194317875,37950,37950,37950,37950,0
20250401,152500,194317875,37950,37950,37950,37950,0
20250401,152400,194317875,37950,37950,37950,37950,0
20250401,152300,194317875,37950,37950,37950,37950,0
20250401,152200,194317875,37950,37950,37950,37950,0
20250401,152100,194317875,37950,37950,37950,37950,0
20250401,152000,194317875,37950,37950,37950,37950,0
20250401,151900,194317875,37950,38000,38000,37950,84
20250401,151800,191127975,38000,38000,38000,38000,3
20250401,151700,191013975,38000,38000,38000,38000,7
20250401,151600,190747975,38100,38100,38100,38100,0
20250401,151500,190747975,38100,38100,38100,38100,0
20250401,151400,190747975,38100,38100,38100,38100,0
20250401,151300,190747975,38100,38100,38100,38100,0
20250401,151200,190747975,38100,38000,38100,38000,140
20250401,151100,185414375,37950,37900,37950,37900,61
20250401,151000,183099475,37900,37850,37950,37850,105
20250401,150900,179116525,37850,37850,37850,37850,30
20250401,150800,177981025,37900,37900,37900,37900,120
20250401,150700,173433025,37900,37900,37900,37900,0
20250401,150600,173433025,37900,37900,37900,37900,0
20250401,150500,173433025,37900,37900,37900,37900,0
20250401,150400,173433025,37900,37900,37900,37900,0
20250401,150300,173433025,37900,37900,37900,37900,0
20250401,150200,173433025,37900,37900,37900,37900,0
20250401,150100,173433025,37900,37900,37900,37900,0
20250401,150000,173433025,37900,37900,37900,37900,1
20250401,145900,173395125,37900,37900,37900,37900,4
20250401,145800,173243525,37900,37900,37900,37900,4
20250401,145700,173091925,37900,37900,37900,37900,5
20250401,145600,172902425,37900,37900,37900,37900,4
20250401,145500,172750825,37900,37850,37900,37850,6
20250401,145400,172523475,37850,37800,37850,37800,18
20250401,145300,171842875,37800,37800,37800,37800,4
20250401,145200,171691675,37800,37800,37800,37800,10
20250401,145100,171313675,37800,37800,37800,37800,4
20250401,145000,171162475,37800,37800,37800,37800,5
20250401,144900,170973475,37800,37800,37800,37800,7
20250401,144800,170708875,37800,37800,37800,37800,5
20250401,144700,170519875,37800,37800,37800,37800,7
20250401,144600,170255275,37800,37800,37800,37800,0
20250401,144500,170255275,37800,37800,37800,37800,0
20250401,144400,170255275,37800,37800,37800,37800,0
20250401,144300,170255275,37800,37750,37800,37750,10
20250401,144200,169877525,37800,37800,37800,37800,0
20250401,144100,169877525,37800,37800,37800,37800,8
20250401,144000,169575125,37800,37800,37800,37800,0
20250401,143900,169575125,37800,37800,37800,37800,0
20250401,143800,169575125,37800,37800,37800,37800,6
20250401,143700,169348325,37800,37800,37800,37800,0
20250401,143600,169348325,37800,37800,37800,37800,0
20250401,143500,169348325,37800,37800,37800,37800,0
20250401,143400,169348325,37800,37800,37800,37800,5
20250401,143300,169159325,37800,37800,37800,37800,0
20250401,143200,169159325,37800,37800,37800,37800,0
20250401,143100,169159325,37800,37800,37800,37800,6
20250401,143000,168932525,37800,37800,37800,37800,0
20250401,142900,168932525,37800,37800,37800,37800,0
20250401,142800,168932525,37800,37800,37800,37800,6
20250401,142700,168705725,37800,37800,37800,37800,0
20250401,142600,168705725,37800,37800,37800,37800,0
20250401,142500,168705725,37800,37800,37800,37800,6
20250401,142400,168478925,37750,37750,37750,37750,0
20250401,142300,168478925,37750,37750,37750,37750,0
20250401,142200,168478925,37750,37850,37850,37750,66
20250401,142100,165984325,37850,37850,37850,37850,0
20250401,142000,165984325,37850,38050,38050,37850,494
20250401,141900,147284125,38000,38000,38000,38000,5
20250401,141800,147094125,38050,38050,38050,38050,0
20250401,141700,147094125,38050,38050,38050,38050,6
20250401,141600,146865825,38050,38050,38050,38050,0
20250401,141500,146865825,38050,38050,38050,38050,0
20250401,141400,146865825,38050,38050,38050,38050,6
20250401,141300,146637525,38050,38050,38050,38050,0
20250401,141200,146637525,38050,38050,38050,38050,0
20250401,141100,146637525,38050,38050,38050,38050,6
20250401,141000,146409225,38050,38050,38050,38050,9
20250401,140900,146066775,38050,38050,38050,38050,0
20250401,140800,146066775,38050,38050,38050,38050,10
20250401,140700,145686275,38050,38050,38050,38050,6
20250401,140600,145457975,38050,38050,38050,38050,0
20250401,140500,145457975,38050,38050,38050,38050,0
20250401,140400,145457975,38050,38050,38050,38050,1
20250401,140300,145419925,38000,38000,38000,38000,5
20250401,140200,145229925,38000,38000,38000,38000,0
20250401,140100,145229925,38000,38000,38000,38000,0
20250401,140000,145229925,38000,38000,38000,38000,5
20250401,135900,145039925,38000,38000,38000,38000,0
20250401,135800,145039925,38000,38000,38000,38000,5
20250401,135700,144849925,38000,38000,38000,38000,6
20250401,135600,144621925,38000,38000,38000,38000,0
20250401,135500,144621925,38000,38000,38000,38000,0
20250401,135400,144621925,38000,38000,38000,38000,6
20250401,135300,144393925,38000,38000,38000,38000,0
20250401,135200,144393925,38000,38000,38000,38000,0
20250401,135100,144393925,38000,38000,38000,38000,6
20250401,135000,144165925,38000,38000,38000,38000,0
20250401,134900,144165925,38000,38000,38000,38000,0
20250401,134800,144165925,38000,38000,38000,38000,15
20250401,134700,143595925,38000,38000,38000,38000,4
20250401,134600,143443925,38000,38000,38000,38000,6
20250401,134500,143215925,37900,37900,37900,37900,0
20250401,134400,143215925,37900,37950,37950,37900,38
20250401,134300,141774675,38050,38050,38050,38050,0
20250401,134200,141774675,38050,38050,38050,38050,0
20250401,134100,141774675,38050,38050,38050,38050,6
20250401,134000,141546375,38050,38050,38050,38050,0
20250401,133900,141546375,38050,38050,38050,38050,17
20250401,133800,140899525,38050,38050,38050,38050,12
20250401,133700,140442925,38050,38050,38050,38050,0
20250401,133600,140442925,38050,38050,38050,38050,2
20250401,133500,140366825,38000,38000,38000,38000,4
20250401,133400,140214825,38000,38000,38000,38000,0
20250401,133300,140214825,38000,38000,38000,38000,0
20250401,133200,140214825,38000,38000,38000,38000,6
20250401,133100,139986825,38000,38000,38000,38000,0
20250401,133000,139986825,38000,38000,38000,38000,5
20250401,132900,139796825,38000,37950,38000,37950,6
20250401,132800,139569075,37900,37900,37900,37900,0
20250401,132700,139569075,37900,37850,37900,37850,80
20250401,132600,136540825,37850,37850,37850,37850,6
20250401,132500,136313725,37850,37850,37850,37850,0
20250401,132400,136313725,37850,37850,37850,37850,0
20250401,132300,136313725,37850,37850,37850,37850,0
20250401,132200,136313725,37850,37850,37850,37850,6
20250401,132100,136086625,37850,37850,37850,37850,100
20250401,132000,132301625,37850,37850,37850,37850,12
20250401,131900,131847425,37850,37850,37850,37850,0
20250401,131800,131847425,37850,37850,37850,37850,1
20250401,131700,131809575,37850,37850,37850,37850,6
20250401,131600,131582475,37800,37800,37800,37800,0
20250401,131500,131582475,37800,37800,37800,37800,0
20250401,131400,131582475,37800,37800,37800,37800,5
20250401,131300,131393475,37850,37850,37850,37850,6
20250401,131200,131166375,37800,37800,37800,37800,0
20250401,131100,131166375,37800,37800,37800,37800,0
20250401,131000,131166375,37800,37800,37800,37800,7
20250401,130900,130901775,37800,37800,37800,37800,1
20250401,130800,130863975,37850,37850,37850,37850,0
20250401,130700,130863975,37850,37850,37850,37850,6
20250401,130600,130636875,37850,37850,37850,37850,0
20250401,130500,130636875,37850,37850,37850,37850,0
20250401,130400,130636875,37850,37850,37850,37850,6
20250401,130300,130409775,37850,37850,37850,37850,0
20250401,130200,130409775,37850,37850,37850,37850,0
20250401,130100,130409775,37850,37850,37850,37850,0
20250401,130000,130409775,37850,37850,37850,37850,7
20250401,125900,130144825,37850,37850,37850,37850,0
20250401,125800,130144825,37850,37850,37850,37850,10
20250401,125700,129766325,37850,37850,37850,37850,0
20250401,125600,129766325,37850,37850,37850,37850,0
20250401,125500,129766325,37850,37800,37850,37800,6
20250401,125400,129539475,37850,37850,37850,37850,1
20250401,125300,129501625,37850,37850,37850,37850,0
20250401,125200,129501625,37850,37850,37850,37850,3
20250401,125100,129388075,37800,37800,37800,37800,3
20250401,125000,129274675,37850,37850,37850,37850,1
20250401,124900,129236825,37800,37800,37800,37800,6
20250401,124800,129010025,37800,37800,37800,37800,0
20250401,124700,129010025,37800,37800,37800,37800,1
20250401,124600,128972225,37850,37850,37850,37850,0
20250401,124500,128972225,37850,37850,37850,37850,6
20250401,124400,128745125,37850,37850,37850,37850,0
20250401,124300,128745125,37850,37850,37850,37850,6
20250401,124200,128518025,37850,37850,37850,37850,0
20250401,124100,128518025,37850,37850,37850,37850,0
20250401,124000,128518025,37850,37800,37850,37800,2
20250401,123900,128442375,37750,37750,37750,37750,17
20250401,123800,127800625,37700,37700,37700,37700,2
20250401,123700,127725225,37750,37750,37750,37750,0
20250401,123600,127725225,37750,37750,37750,37750,0
20250401,123500,127725225,37750,37750,37750,37750,6
20250401,123400,127498725,37700,37700,37700,37700,0
20250401,123300,127498725,37700,37700,37700,37700,4
20250401,123200,127347925,37750,37750,37750,37750,6
20250401,123100,127121425,37750,37750,37750,37750,0
20250401,123000,127121425,37750,37750,37750,37750,2
20250401,122900,127045925,37750,37750,37750,37750,6
20250401,122800,126819425,37750,37750,37750,37750,1
20250401,122700,126781675,37750,37750,37750,37750,0
20250401,122600,126781675,37750,37750,37750,37750,6
20250401,122500,126555175,37750,37750,37750,37750,0
20250401,122400,126555175,37750,37750,37750,37750,10
20250401,122300,126177675,37750,37750,37750,37750,7
20250401,122200,125913425,37750,37750,37750,37750,0
20250401,122100,125913425,37750,37750,37750,37750,0
20250401,122000,125913425,37750,37750,37750,37750,7
20250401,121900,125649175,37750,37750,37750,37750,0
20250401,121800,125649175,37750,37750,37750,37750,0
20250401,121700,125649175,37750,37750,37750,37750,0
20250401,121600,125649175,37750,37750,37750,37750,0
20250401,121500,125649175,37750,37750,37750,37750,0
20250401,121400,125649175,37750,37750,37750,37750,0
20250401,121300,125649175,37750,37750,37750,37750,1
20250401,121200,125611425,37750,37750,37750,37750,0
20250401,121100,125611425,37750,37750,37750,37750,0
20250401,121000,125611425,37750,37700,37750,37700,5
20250401,120900,125422775,37750,37750,37750,37750,0
20250401,120800,125422775,37750,37750,37750,37750,0
20250401,120700,125422775,37750,37750,37750,37750,6
20250401,120600,125196275,37750,37750,37750,37750,0
20250401,120500,125196275,37750,37750,37750,37750,0
20250401,120400,125196275,37750,37750,37750,37750,9
20250401,120300,124856525,37750,37750,37750,37750,0
20250401,120200,124856525,37750,37750,37750,37750,0
20250401,120100,124856525,37750,37750,37750,37750,6
20250401,120000,124630025,37750,37750,37750,37750,3
20250401,115900,124516775,37750,37750,37750,37750,0
20250401,115800,124516775,37750,37750,37750,37750,11
20250401,115700,124101525,37750,37750,37750,37750,0
20250401,115600,124101525,37750,37750,37750,37750,1
20250401,115500,124063775,37750,37650,37750,37650,7
20250401,115400,123799625,37700,37700,37700,37700,0
20250401,115300,123799625,37700,37700,37700,37700,0
20250401,115200,123799625,37700,37700,37700,37700,1273
20250401,115100,75807525,37700,37700,37700,37700,0
20250401,115000,75807525,37700,37700,37700,37700,3
20250401,114900,75694425,37700,37700,37700,37700,0
20250401,114800,75694425,37700,37700,37700,37700,6
20250401,114700,75468225,37700,37700,37700,37700,0
20250401,114600,75468225,37700,37700,37700,37700,0
20250401,114500,75468225,37700,37700,37700,37700,6
20250401,114400,75242025,37700,37700,37700,37700,0
20250401,114300,75242025,37700,37700,37700,37700,0
20250401,114200,75242025,37700,37700,37700,37700,6
20250401,114100,75015825,37700,37700,37700,37700,83
20250401,114000,71886725,37700,37700,37700,37700,9
20250401,113900,71547425,37700,37700,37700,37700,0
20250401,113800,71547425,37700,37700,37700,37700,0
20250401,113700,71547425,37700,37700,37700,37700,0
20250401,113600,71547425,37700,37650,37700,37650,6
20250401,113500,71321275,37700,37700,37700,37700,0
20250401,113400,71321275,37700,37700,37700,37700,0
20250401,113300,71321275,37700,37650,37700,37650,6
20250401,113200,71095125,37650,37650,37650,37650,0
20250401,113100,71095125,37650,37650,37650,37650,3
20250401,113000,70982175,37700,37700,37700,37700,9
20250401,112900,70642875,37700,37700,37700,37700,0
20250401,112800,70642875,37700,37700,37700,37700,0
20250401,112700,70642875,37700,37700,37700,37700,0
20250401,112600,70642875,37700,37700,37700,37700,6
20250401,112500,70416675,37700,37700,37700,37700,0
20250401,112400,70416675,37700,37700,37700,37700,19
20250401,112300,69700375,37700,37650,37700,37650,12
20250401,112200,69248525,37700,37700,37700,37700,0
20250401,112100,69248525,37700,37700,37700,37700,0
20250401,112000,69248525,37700,37700,37700,37700,15
20250401,111900,68683025,37700,37700,37700,37700,0
20250401,111800,68683025,37700,37700,37700,37700,0
20250401,111700,68683025,37700,37700,37700,37700,6
20250401,111600,68456825,37700,37700,37700,37700,1
20250401,111500,68419125,37700,37700,37700,37700,0
20250401,111400,68419125,37700,37700,37700,37700,6
20250401,111300,68192925,37700,37700,37700,37700,0
20250401,111200,68192925,37700,37700,37700,37700,0
20250401,111100,68192925,37700,37700,37700,37700,6
20250401,111000,67966725,37700,37650,37700,37650,6
20250401,110900,67740625,37700,37700,37700,37700,0
20250401,110800,67740625,37700,37700,37700,37700,6
20250401,110700,67514425,37700,37700,37700,37700,0
20250401,110600,67514425,37700,37700,37700,37700,0
20250401,110500,67514425,37700,37700,37700,37700,6
20250401,110400,67288225,37700,37700,37700,37700,0
20250401,110300,67288225,37700,37700,37700,37700,10
20250401,110200,66911225,37700,37700,37700,37700,0
20250401,110100,66911225,37700,37700,37700,37700,6
20250401,110000,66685025,37700,37700,37700,37700,4
20250401,105900,66534225,37700,37700,37700,37700,0
20250401,105800,66534225,37700,37700,37700,37700,6
20250401,105700,66308025,37650,37650,37650,37650,0
20250401,105600,66308025,37650,37650,37650,37650,3
20250401,105500,66195075,37650,37650,37650,37650,6
20250401,105400,65969175,37600,37600,37600,37600,0
20250401,105300,65969175,37600,37600,37600,37600,249
20250401,105200,56606775,37600,37600,37600,37600,6
20250401,105100,56381175,37600,37600,37600,37600,0
20250401,105000,56381175,37600,37600,37600,37600,4
20250401,104900,56230775,37600,37600,37600,37600,6
20250401,104800,56005175,37600,37600,37600,37600,0
20250401,104700,56005175,37600,37600,37600,37600,0
20250401,104600,56005175,37600,37600,37600,37600,6
20250401,104500,55779575,37600,37600,37600,37600,0
20250401,104400,55779575,37600,37600,37600,37600,0
20250401,104300,55779575,37600,37600,37600,37600,6
20250401,104200,55553975,37600,37600,37600,37600,0
20250401,104100,55553975,37600,37600,37600,37600,0
20250401,104000,55553975,37600,37550,37600,37550,10
20250401,103900,55178275,37550,37550,37550,37550,0
20250401,103800,55178275,37550,37550,37550,37550,0
20250401,103700,55178275,37550,37550,37550,37550,1
20250401,103600,55140725,37550,37550,37550,37550,6
20250401,103500,54915425,37600,37600,37600,37600,0
20250401,103400,54915425,37600,37600,37600,37600,6
20250401,103300,54689825,37550,37550,37550,37550,0
20250401,103200,54689825,37550,37550,37550,37550,0
20250401,103100,54689825,37550,37550,37550,37550,4
20250401,103000,54539625,37550,37550,37550,37550,6
20250401,102900,54314325,37600,37600,37600,37600,10
20250401,102800,53938325,37550,37600,37600,37550,12
20250401,102700,53487425,37550,37550,37550,37550,0
20250401,102600,53487425,37550,37550,37550,37550,0
20250401,102500,53487425,37550,37550,37550,37550,0
20250401,102400,53487425,37550,37550,37550,37550,6
20250401,102300,53262125,37550,37550,37550,37550,0
20250401,102200,53262125,37550,37600,37600,37550,9
20250401,102100,52924125,37600,37600,37600,37600,6
20250401,102000,52698525,37600,37600,37600,37600,4
20250401,101900,52548125,37600,37600,37600,37600,0
20250401,101800,52548125,37600,37600,37600,37600,6
20250401,101700,52322525,37550,37550,37550,37550,0
20250401,101600,52322525,37550,37550,37550,37550,43
20250401,101500,50707875,37550,37550,37550,37550,1
20250401,101400,50670325,37600,37600,37600,37600,6
20250401,101300,50444725,37600,37600,37600,37600,0
20250401,101200,50444725,37600,37600,37600,37600,6
20250401,101100,50219125,37600,37600,37600,37600,1
20250401,101000,50181525,37600,37600,37600,37600,0
20250401,100900,50181525,37600,37600,37600,37600,3
20250401,100800,50068725,37550,37550,37550,37550,3
20250401,100700,49956075,37550,37550,37550,37550,0
20250401,100600,49956075,37550,37550,37550,37550,0
20250401,100500,49956075,37550,37550,37550,37550,7
20250401,100400,49693225,37550,37550,37550,37550,0
20250401,100300,49693225,37550,37550,37550,37550,0
20250401,100200,49693225,37550,37600,37600,37550,12
20250401,100100,49242325,37650,37650,37650,37650,0
20250401,100000,49242325,37650,37650,37650,37650,1
20250401,095900,49204675,37600,37600,37600,37600,6
20250401,095800,48979075,37600,37600,37600,37600,1
20250401,095700,48941475,37600,37550,37600,37550,56
20250401,095600,46838625,37550,37550,37550,37550,14
20250401,095500,46312925,37550,37550,37550,37550,0
20250401,095400,46312925,37550,37550,37550,37550,0
20250401,095300,46312925,37550,37550,37550,37550,6
20250401,095200,46087625,37550,37550,37550,37550,10
20250401,095100,45712125,37550,37550,37550,37550,43
20250401,095000,44097475,37550,37550,37550,37550,6
20250401,094900,43872175,37550,37550,37550,37550,50
20250401,094800,41994675,37550,37600,37600,37550,247
20250401,094700,32709825,37650,37650,37650,37650,1
20250401,094600,32672175,37650,37650,37650,37650,0
20250401,094500,32672175,37650,37650,37650,37650,0
20250401,094400,32672175,37650,37650,37650,37650,0
20250401,094300,32672175,37650,37700,37700,37650,23
20250401,094200,31805675,37700,37700,37700,37700,0
20250401,094100,31805675,37700,37700,37700,37700,0
20250401,094000,31805675,37700,37700,37700,37700,160
20250401,093900,25773675,37650,37650,37650,37650,0
20250401,093800,25773675,37650,37650,37650,37650,18
20250401,093700,25095975,37650,37650,37650,37650,0
20250401,093600,25095975,37650,37650,37650,37650,7
20250401,093500,24832425,37700,37700,37700,37700,0
20250401,093400,24832425,37700,37700,37700,37700,0
20250401,093300,24832425,37700,37700,37700,37700,1
20250401,093200,24794725,37700,37700,37700,37700,0
20250401,093100,24794725,37700,37700,37700,37650,43
20250401,093000,23174375,37750,37750,37750,37750,3
20250401,092900,23061125,37700,37700,37700,37700,0
20250401,092800,23061125,37700,37700,37700,37700,6
20250401,092700,22834925,37650,37650,37650,37650,0
20250401,092600,22834925,37650,37650,37650,37650,0
20250401,092500,22834925,37650,37725,37725,37650,42
20250401,092400,21252250,37700,37700,37700,37700,0
20250401,092300,21252250,37700,37700,37700,37700,0
20250401,092200,21252250,37700,37700,37700,37700,2
20250401,092100,21176850,37600,37600,37600,37600,0
20250401,092000,21176850,37600,37600,37600,37600,0
20250401,091900,21176850,37600,37600,37600,37600,0
20250401,091800,21176850,37600,37600,37600,37600,0
20250401,091700,21176850,37600,37600,37600,37600,0
20250401,091600,21176850,37600,37600,37650,37600,112
20250401,091500,16963600,37550,37550,37550,37550,0
20250401,091400,16963600,37550,37550,37550,37550,0
20250401,091300,16963600,37550,37550,37550,37550,0
20250401,091200,16963600,37550,37550,37550,37550,0
20250401,091100,16963600,37550,37550,37550,37550,15
20250401,091000,16400350,37550,37500,37550,37500,5
20250401,090900,16212700,37550,37550,37550,37550,0
20250401,090800,16212700,37550,37550,37550,37550,3
20250401,090700,16100050,37500,37500,37500,37500,0
20250401,090600,16100050,37500,37500,37500,37500,2
20250401,090500,16025050,37500,37500,37500,37500,2
20250401,090400,15950050,37550,37550,37550,37550,2
20250401,090300,15874950,37550,37500,37550,37500,73
20250401,090200,13134450,37500,37550,37550,37500,122
20250401,090100,8556000,37200,37200,37200,37200,0
20250401,090000,8556000,37200,37200,37200,37200,230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 198323625 38150 38150 38150 38150 105
3 20250401 192200 198323625 38150 38150 38150 38150 0
4 20250401 192100 198323625 38150 38150 38150 38150 0
5 20250401 192000 198323625 38150 38150 38150 38150 0
6 20250401 191900 198323625 38150 38150 38150 38150 0
7 20250401 191800 198323625 38150 38150 38150 38150 0
8 20250401 191700 198323625 38150 38150 38150 38150 0
9 20250401 191600 198323625 38150 38150 38150 38150 0
10 20250401 191500 198323625 38150 38150 38150 38150 0
11 20250401 191400 198323625 38150 38150 38150 38150 0
12 20250401 191300 198323625 38150 38150 38150 38150 0
13 20250401 191200 198323625 38150 38150 38150 38150 0
14 20250401 191100 198323625 38150 38150 38150 38150 0
15 20250401 191000 198323625 38150 38150 38150 38150 0
16 20250401 190900 198323625 38150 38150 38150 38150 0
17 20250401 190800 198323625 38150 38150 38150 38150 0
18 20250401 190700 198323625 38150 38150 38150 38150 0
19 20250401 190600 198323625 38150 38150 38150 38150 0
20 20250401 190500 198323625 38150 38150 38150 38150 0
21 20250401 190400 198323625 38150 38150 38150 38150 0
22 20250401 190300 198323625 38150 38150 38150 38150 0
23 20250401 190200 198323625 38150 38150 38150 38150 0
24 20250401 190100 198323625 38150 38150 38150 38150 0
25 20250401 190000 198323625 38150 38150 38150 38150 0
26 20250401 185900 198323625 38150 38150 38150 38150 0
27 20250401 185800 198323625 38150 38150 38150 38150 0
28 20250401 185700 198323625 38150 38150 38150 38150 0
29 20250401 185600 198323625 38150 38150 38150 38150 0
30 20250401 185500 198323625 38150 38150 38150 38150 0
31 20250401 185400 198323625 38150 38150 38150 38150 0
32 20250401 185300 198323625 38150 38150 38150 38150 105
33 20250401 185200 198323625 38150 38150 38150 38150 0
34 20250401 185100 198323625 38150 38150 38150 38150 0
35 20250401 185000 198323625 38150 38150 38150 38150 0
36 20250401 184900 198323625 38150 38150 38150 38150 0
37 20250401 184800 198323625 38150 38150 38150 38150 0
38 20250401 184700 198323625 38150 38150 38150 38150 0
39 20250401 184600 198323625 38150 38150 38150 38150 0
40 20250401 184500 198323625 38150 38150 38150 38150 0
41 20250401 184400 198323625 38150 38150 38150 38150 0
42 20250401 184300 198323625 38150 38150 38150 38150 0
43 20250401 184200 198323625 38150 38150 38150 38150 0
44 20250401 184100 198323625 38150 38150 38150 38150 0
45 20250401 184000 198323625 38150 38150 38150 38150 0
46 20250401 183900 198323625 38150 38150 38150 38150 0
47 20250401 183800 198323625 38150 38150 38150 38150 0
48 20250401 183700 198323625 38150 38150 38150 38150 0
49 20250401 183600 198323625 38150 38150 38150 38150 0
50 20250401 183500 198323625 38150 38150 38150 38150 0
51 20250401 183400 198323625 38150 38150 38150 38150 0
52 20250401 183300 198323625 38150 38150 38150 38150 0
53 20250401 183200 198323625 38150 38150 38150 38150 0
54 20250401 183100 198323625 38150 38150 38150 38150 0
55 20250401 183000 198323625 38150 38150 38150 38150 0
56 20250401 182900 198323625 38150 38150 38150 38150 0
57 20250401 182800 198323625 38150 38150 38150 38150 0
58 20250401 182700 198323625 38150 38150 38150 38150 0
59 20250401 182600 198323625 38150 38150 38150 38150 0
60 20250401 182500 198323625 38150 38150 38150 38150 0
61 20250401 182400 198323625 38150 38150 38150 38150 0
62 20250401 182300 198323625 38150 38150 38150 38150 105
63 20250401 182200 198323625 38150 38150 38150 38150 0
64 20250401 182100 198323625 38150 38150 38150 38150 0
65 20250401 182000 198323625 38150 38150 38150 38150 0
66 20250401 181900 198323625 38150 38150 38150 38150 0
67 20250401 181800 198323625 38150 38150 38150 38150 0
68 20250401 181700 198323625 38150 38150 38150 38150 0
69 20250401 181600 198323625 38150 38150 38150 38150 0
70 20250401 181500 198323625 38150 38150 38150 38150 0
71 20250401 181400 198323625 38150 38150 38150 38150 0
72 20250401 181300 198323625 38150 38150 38150 38150 0
73 20250401 181200 198323625 38150 38150 38150 38150 0
74 20250401 181100 198323625 38150 38150 38150 38150 0
75 20250401 181000 198323625 38150 38150 38150 38150 0
76 20250401 180900 198323625 38150 38150 38150 38150 0
77 20250401 180800 198323625 38150 38150 38150 38150 0
78 20250401 180700 198323625 38150 38150 38150 38150 0
79 20250401 180600 198323625 38150 38150 38150 38150 0
80 20250401 180500 198323625 38150 38150 38150 38150 0
81 20250401 180400 198323625 38150 38150 38150 38150 0
82 20250401 180300 198323625 38150 38150 38150 38150 0
83 20250401 180200 198323625 38150 38150 38150 38150 0
84 20250401 180100 198323625 38150 38150 38150 38150 0
85 20250401 180000 198323625 38150 38150 38150 38150 0
86 20250401 175900 198323625 38150 38150 38150 38150 0
87 20250401 175800 198323625 38150 38150 38150 38150 0
88 20250401 175700 198323625 38150 38150 38150 38150 0
89 20250401 175600 198323625 38150 38150 38150 38150 0
90 20250401 175500 198323625 38150 38150 38150 38150 0
91 20250401 175400 198323625 38150 38150 38150 38150 0
92 20250401 175300 198323625 38150 38150 38150 38150 105
93 20250401 175200 198323625 38150 38150 38150 38150 0
94 20250401 175100 198323625 38150 38150 38150 38150 0
95 20250401 175000 198323625 38150 38150 38150 38150 0
96 20250401 174900 198323625 38150 38150 38150 38150 0
97 20250401 174800 198323625 38150 38150 38150 38150 0
98 20250401 174700 198323625 38150 38150 38150 38150 0
99 20250401 174600 198323625 38150 38150 38150 38150 0
100 20250401 174500 198323625 38150 38150 38150 38150 0
101 20250401 174400 198323625 38150 38150 38150 38150 0
102 20250401 174300 198323625 38150 38150 38150 38150 0
103 20250401 174200 198323625 38150 38150 38150 38150 0
104 20250401 174100 198323625 38150 38150 38150 38150 0
105 20250401 174000 198323625 38150 38150 38150 38150 0
106 20250401 173900 198323625 38150 38150 38150 38150 0
107 20250401 173800 198323625 38150 38150 38150 38150 0
108 20250401 173700 198323625 38150 38150 38150 38150 0
109 20250401 173600 198323625 38150 38150 38150 38150 0
110 20250401 173500 198323625 38150 38150 38150 38150 0
111 20250401 173400 198323625 38150 38150 38150 38150 0
112 20250401 173300 198323625 38150 38150 38150 38150 0
113 20250401 173200 198323625 38150 38150 38150 38150 0
114 20250401 173100 198323625 38150 38150 38150 38150 0
115 20250401 173000 198323625 38150 38150 38150 38150 0
116 20250401 172900 198323625 38150 38150 38150 38150 0
117 20250401 172800 198323625 38150 38150 38150 38150 0
118 20250401 172700 198323625 38150 38150 38150 38150 0
119 20250401 172600 198323625 38150 38150 38150 38150 0
120 20250401 172500 198323625 38150 38150 38150 38150 0
121 20250401 172400 198323625 38150 38150 38150 38150 0
122 20250401 172300 198323625 38150 38150 38150 38150 105
123 20250401 172200 198323625 38150 38150 38150 38150 0
124 20250401 172100 198323625 38150 38150 38150 38150 0
125 20250401 172000 198323625 38150 38150 38150 38150 0
126 20250401 171900 198323625 38150 38150 38150 38150 0
127 20250401 171800 198323625 38150 38150 38150 38150 0
128 20250401 171700 198323625 38150 38150 38150 38150 0
129 20250401 171600 198323625 38150 38150 38150 38150 0
130 20250401 171500 198323625 38150 38150 38150 38150 0
131 20250401 171400 198323625 38150 38150 38150 38150 0
132 20250401 171300 198323625 38150 38150 38150 38150 0
133 20250401 171200 198323625 38150 38150 38150 38150 0
134 20250401 171100 198323625 38150 38150 38150 38150 0
135 20250401 171000 198323625 38150 38150 38150 38150 0
136 20250401 170900 198323625 38150 38150 38150 38150 0
137 20250401 170800 198323625 38150 38150 38150 38150 0
138 20250401 170700 198323625 38150 38150 38150 38150 0
139 20250401 170600 198323625 38150 38150 38150 38150 0
140 20250401 170500 198323625 38150 38150 38150 38150 0
141 20250401 170400 198323625 38150 38150 38150 38150 0
142 20250401 170300 198323625 38150 38150 38150 38150 0
143 20250401 170200 198323625 38150 38150 38150 38150 0
144 20250401 170100 198323625 38150 38150 38150 38150 0
145 20250401 170000 198323625 38150 38150 38150 38150 0
146 20250401 165900 198323625 38150 38150 38150 38150 0
147 20250401 165800 198323625 38150 38150 38150 38150 0
148 20250401 165700 198323625 38150 38150 38150 38150 0
149 20250401 165600 198323625 38150 38150 38150 38150 0
150 20250401 165500 198323625 38150 38150 38150 38150 0
151 20250401 165400 198323625 38150 38150 38150 38150 0
152 20250401 165300 198323625 38150 38150 38150 38150 105
153 20250401 165200 198323625 38150 38150 38150 38150 0
154 20250401 165100 198323625 38150 38150 38150 38150 0
155 20250401 165000 198323625 38150 38150 38150 38150 0
156 20250401 164900 198323625 38150 38150 38150 38150 0
157 20250401 164800 198323625 38150 38150 38150 38150 0
158 20250401 164700 198323625 38150 38150 38150 38150 0
159 20250401 164600 198323625 38150 38150 38150 38150 0
160 20250401 164500 198323625 38150 38150 38150 38150 0
161 20250401 164400 198323625 38150 38150 38150 38150 0
162 20250401 164300 198323625 38150 38150 38150 38150 0
163 20250401 164200 198323625 38150 38150 38150 38150 0
164 20250401 164100 198323625 38150 38150 38150 38150 0
165 20250401 164000 198323625 38150 38150 38150 38150 0
166 20250401 163900 198323625 38150 38150 38150 38150 0
167 20250401 163800 198323625 38150 38150 38150 38150 0
168 20250401 163700 198323625 38150 38150 38150 38150 0
169 20250401 163600 198323625 38150 38150 38150 38150 0
170 20250401 163500 198323625 38150 38150 38150 38150 0
171 20250401 163400 198323625 38150 38150 38150 38150 0
172 20250401 163300 198323625 38150 38150 38150 38150 0
173 20250401 163200 198323625 38150 38150 38150 38150 0
174 20250401 163100 198323625 38150 38150 38150 38150 0
175 20250401 163000 198323625 38150 38150 38150 38150 0
176 20250401 162900 198323625 38150 38150 38150 38150 0
177 20250401 162800 198323625 38150 38150 38150 38150 0
178 20250401 162700 198323625 38150 38150 38150 38150 0
179 20250401 162600 198323625 38150 38150 38150 38150 0
180 20250401 162500 198323625 38150 38150 38150 38150 0
181 20250401 162400 198323625 38150 38150 38150 38150 0
182 20250401 162300 198323625 38150 38150 38150 38150 105
183 20250401 162200 198323625 38150 38150 38150 38150 0
184 20250401 162100 198323625 38150 38150 38150 38150 0
185 20250401 162000 198323625 38150 38150 38150 38150 0
186 20250401 161900 198323625 38150 38150 38150 38150 0
187 20250401 161800 198323625 38150 38150 38150 38150 0
188 20250401 161700 198323625 38150 38150 38150 38150 0
189 20250401 161600 198323625 38150 38150 38150 38150 0
190 20250401 161500 198323625 38150 38150 38150 38150 0
191 20250401 161400 198323625 38150 38150 38150 38150 0
192 20250401 161300 198323625 38150 38150 38150 38150 0
193 20250401 161200 198323625 38150 38150 38150 38150 0
194 20250401 161100 198323625 38150 38150 38150 38150 0
195 20250401 161000 198323625 38150 38150 38150 38150 0
196 20250401 160900 198323625 38150 38150 38150 38150 0
197 20250401 160800 198323625 38150 38150 38150 38150 0
198 20250401 160700 198323625 38150 38150 38150 38150 0
199 20250401 160600 198323625 38150 38150 38150 38150 0
200 20250401 160500 198323625 38150 38150 38150 38150 0
201 20250401 160400 198323625 38150 38150 38150 38150 0
202 20250401 160300 198323625 38150 38150 38150 38150 0
203 20250401 160200 198323625 38150 38150 38150 38150 0
204 20250401 160100 198323625 38150 38150 38150 38150 0
205 20250401 160000 198323625 38150 38150 38150 38150 0
206 20250401 155900 198323625 38150 38150 38150 38150 0
207 20250401 155800 198323625 38150 38150 38150 38150 0
208 20250401 155700 198323625 38150 38150 38150 38150 0
209 20250401 155600 198323625 38150 38150 38150 38150 0
210 20250401 155500 198323625 38150 38150 38150 38150 0
211 20250401 155400 198323625 38150 38150 38150 38150 0
212 20250401 155300 198323625 38150 38150 38150 38150 105
213 20250401 155200 198323625 38150 38150 38150 38150 0
214 20250401 155100 198323625 38150 38150 38150 38150 0
215 20250401 155000 198323625 38150 38150 38150 38150 0
216 20250401 154900 198323625 38150 38150 38150 38150 0
217 20250401 154800 198323625 38150 38150 38150 38150 0
218 20250401 154700 198323625 38150 38150 38150 38150 0
219 20250401 154600 198323625 38150 38150 38150 38150 0
220 20250401 154500 198323625 38150 38150 38150 38150 0
221 20250401 154400 198323625 38150 38150 38150 38150 0
222 20250401 154300 198323625 38150 38150 38150 38150 0
223 20250401 154200 198323625 38150 38150 38150 38150 0
224 20250401 154100 198323625 38150 38150 38150 38150 0
225 20250401 154000 198323625 38150 38150 38150 38150 0
226 20250401 153900 198323625 38150 38150 38150 38150 0
227 20250401 153800 198323625 38150 38150 38150 38150 0
228 20250401 153700 198323625 38150 38150 38150 38150 0
229 20250401 153600 198323625 38150 38150 38150 38150 0
230 20250401 153500 198323625 38150 38150 38150 38150 0
231 20250401 153400 198323625 38150 38150 38150 38150 0
232 20250401 153300 198323625 38150 38150 38150 38150 0
233 20250401 153200 198323625 38150 38150 38150 38150 0
234 20250401 153100 198323625 38150 38150 38150 38150 0
235 20250401 153000 198323625 38150 38150 38150 38150 105
236 20250401 152900 194317875 37950 37950 37950 37950 0
237 20250401 152800 194317875 37950 37950 37950 37950 0
238 20250401 152700 194317875 37950 37950 37950 37950 0
239 20250401 152600 194317875 37950 37950 37950 37950 0
240 20250401 152500 194317875 37950 37950 37950 37950 0
241 20250401 152400 194317875 37950 37950 37950 37950 0
242 20250401 152300 194317875 37950 37950 37950 37950 0
243 20250401 152200 194317875 37950 37950 37950 37950 0
244 20250401 152100 194317875 37950 37950 37950 37950 0
245 20250401 152000 194317875 37950 37950 37950 37950 0
246 20250401 151900 194317875 37950 38000 38000 37950 84
247 20250401 151800 191127975 38000 38000 38000 38000 3
248 20250401 151700 191013975 38000 38000 38000 38000 7
249 20250401 151600 190747975 38100 38100 38100 38100 0
250 20250401 151500 190747975 38100 38100 38100 38100 0
251 20250401 151400 190747975 38100 38100 38100 38100 0
252 20250401 151300 190747975 38100 38100 38100 38100 0
253 20250401 151200 190747975 38100 38000 38100 38000 140
254 20250401 151100 185414375 37950 37900 37950 37900 61
255 20250401 151000 183099475 37900 37850 37950 37850 105
256 20250401 150900 179116525 37850 37850 37850 37850 30
257 20250401 150800 177981025 37900 37900 37900 37900 120
258 20250401 150700 173433025 37900 37900 37900 37900 0
259 20250401 150600 173433025 37900 37900 37900 37900 0
260 20250401 150500 173433025 37900 37900 37900 37900 0
261 20250401 150400 173433025 37900 37900 37900 37900 0
262 20250401 150300 173433025 37900 37900 37900 37900 0
263 20250401 150200 173433025 37900 37900 37900 37900 0
264 20250401 150100 173433025 37900 37900 37900 37900 0
265 20250401 150000 173433025 37900 37900 37900 37900 1
266 20250401 145900 173395125 37900 37900 37900 37900 4
267 20250401 145800 173243525 37900 37900 37900 37900 4
268 20250401 145700 173091925 37900 37900 37900 37900 5
269 20250401 145600 172902425 37900 37900 37900 37900 4
270 20250401 145500 172750825 37900 37850 37900 37850 6
271 20250401 145400 172523475 37850 37800 37850 37800 18
272 20250401 145300 171842875 37800 37800 37800 37800 4
273 20250401 145200 171691675 37800 37800 37800 37800 10
274 20250401 145100 171313675 37800 37800 37800 37800 4
275 20250401 145000 171162475 37800 37800 37800 37800 5
276 20250401 144900 170973475 37800 37800 37800 37800 7
277 20250401 144800 170708875 37800 37800 37800 37800 5
278 20250401 144700 170519875 37800 37800 37800 37800 7
279 20250401 144600 170255275 37800 37800 37800 37800 0
280 20250401 144500 170255275 37800 37800 37800 37800 0
281 20250401 144400 170255275 37800 37800 37800 37800 0
282 20250401 144300 170255275 37800 37750 37800 37750 10
283 20250401 144200 169877525 37800 37800 37800 37800 0
284 20250401 144100 169877525 37800 37800 37800 37800 8
285 20250401 144000 169575125 37800 37800 37800 37800 0
286 20250401 143900 169575125 37800 37800 37800 37800 0
287 20250401 143800 169575125 37800 37800 37800 37800 6
288 20250401 143700 169348325 37800 37800 37800 37800 0
289 20250401 143600 169348325 37800 37800 37800 37800 0
290 20250401 143500 169348325 37800 37800 37800 37800 0
291 20250401 143400 169348325 37800 37800 37800 37800 5
292 20250401 143300 169159325 37800 37800 37800 37800 0
293 20250401 143200 169159325 37800 37800 37800 37800 0
294 20250401 143100 169159325 37800 37800 37800 37800 6
295 20250401 143000 168932525 37800 37800 37800 37800 0
296 20250401 142900 168932525 37800 37800 37800 37800 0
297 20250401 142800 168932525 37800 37800 37800 37800 6
298 20250401 142700 168705725 37800 37800 37800 37800 0
299 20250401 142600 168705725 37800 37800 37800 37800 0
300 20250401 142500 168705725 37800 37800 37800 37800 6
301 20250401 142400 168478925 37750 37750 37750 37750 0
302 20250401 142300 168478925 37750 37750 37750 37750 0
303 20250401 142200 168478925 37750 37850 37850 37750 66
304 20250401 142100 165984325 37850 37850 37850 37850 0
305 20250401 142000 165984325 37850 38050 38050 37850 494
306 20250401 141900 147284125 38000 38000 38000 38000 5
307 20250401 141800 147094125 38050 38050 38050 38050 0
308 20250401 141700 147094125 38050 38050 38050 38050 6
309 20250401 141600 146865825 38050 38050 38050 38050 0
310 20250401 141500 146865825 38050 38050 38050 38050 0
311 20250401 141400 146865825 38050 38050 38050 38050 6
312 20250401 141300 146637525 38050 38050 38050 38050 0
313 20250401 141200 146637525 38050 38050 38050 38050 0
314 20250401 141100 146637525 38050 38050 38050 38050 6
315 20250401 141000 146409225 38050 38050 38050 38050 9
316 20250401 140900 146066775 38050 38050 38050 38050 0
317 20250401 140800 146066775 38050 38050 38050 38050 10
318 20250401 140700 145686275 38050 38050 38050 38050 6
319 20250401 140600 145457975 38050 38050 38050 38050 0
320 20250401 140500 145457975 38050 38050 38050 38050 0
321 20250401 140400 145457975 38050 38050 38050 38050 1
322 20250401 140300 145419925 38000 38000 38000 38000 5
323 20250401 140200 145229925 38000 38000 38000 38000 0
324 20250401 140100 145229925 38000 38000 38000 38000 0
325 20250401 140000 145229925 38000 38000 38000 38000 5
326 20250401 135900 145039925 38000 38000 38000 38000 0
327 20250401 135800 145039925 38000 38000 38000 38000 5
328 20250401 135700 144849925 38000 38000 38000 38000 6
329 20250401 135600 144621925 38000 38000 38000 38000 0
330 20250401 135500 144621925 38000 38000 38000 38000 0
331 20250401 135400 144621925 38000 38000 38000 38000 6
332 20250401 135300 144393925 38000 38000 38000 38000 0
333 20250401 135200 144393925 38000 38000 38000 38000 0
334 20250401 135100 144393925 38000 38000 38000 38000 6
335 20250401 135000 144165925 38000 38000 38000 38000 0
336 20250401 134900 144165925 38000 38000 38000 38000 0
337 20250401 134800 144165925 38000 38000 38000 38000 15
338 20250401 134700 143595925 38000 38000 38000 38000 4
339 20250401 134600 143443925 38000 38000 38000 38000 6
340 20250401 134500 143215925 37900 37900 37900 37900 0
341 20250401 134400 143215925 37900 37950 37950 37900 38
342 20250401 134300 141774675 38050 38050 38050 38050 0
343 20250401 134200 141774675 38050 38050 38050 38050 0
344 20250401 134100 141774675 38050 38050 38050 38050 6
345 20250401 134000 141546375 38050 38050 38050 38050 0
346 20250401 133900 141546375 38050 38050 38050 38050 17
347 20250401 133800 140899525 38050 38050 38050 38050 12
348 20250401 133700 140442925 38050 38050 38050 38050 0
349 20250401 133600 140442925 38050 38050 38050 38050 2
350 20250401 133500 140366825 38000 38000 38000 38000 4
351 20250401 133400 140214825 38000 38000 38000 38000 0
352 20250401 133300 140214825 38000 38000 38000 38000 0
353 20250401 133200 140214825 38000 38000 38000 38000 6
354 20250401 133100 139986825 38000 38000 38000 38000 0
355 20250401 133000 139986825 38000 38000 38000 38000 5
356 20250401 132900 139796825 38000 37950 38000 37950 6
357 20250401 132800 139569075 37900 37900 37900 37900 0
358 20250401 132700 139569075 37900 37850 37900 37850 80
359 20250401 132600 136540825 37850 37850 37850 37850 6
360 20250401 132500 136313725 37850 37850 37850 37850 0
361 20250401 132400 136313725 37850 37850 37850 37850 0
362 20250401 132300 136313725 37850 37850 37850 37850 0
363 20250401 132200 136313725 37850 37850 37850 37850 6
364 20250401 132100 136086625 37850 37850 37850 37850 100
365 20250401 132000 132301625 37850 37850 37850 37850 12
366 20250401 131900 131847425 37850 37850 37850 37850 0
367 20250401 131800 131847425 37850 37850 37850 37850 1
368 20250401 131700 131809575 37850 37850 37850 37850 6
369 20250401 131600 131582475 37800 37800 37800 37800 0
370 20250401 131500 131582475 37800 37800 37800 37800 0
371 20250401 131400 131582475 37800 37800 37800 37800 5
372 20250401 131300 131393475 37850 37850 37850 37850 6
373 20250401 131200 131166375 37800 37800 37800 37800 0
374 20250401 131100 131166375 37800 37800 37800 37800 0
375 20250401 131000 131166375 37800 37800 37800 37800 7
376 20250401 130900 130901775 37800 37800 37800 37800 1
377 20250401 130800 130863975 37850 37850 37850 37850 0
378 20250401 130700 130863975 37850 37850 37850 37850 6
379 20250401 130600 130636875 37850 37850 37850 37850 0
380 20250401 130500 130636875 37850 37850 37850 37850 0
381 20250401 130400 130636875 37850 37850 37850 37850 6
382 20250401 130300 130409775 37850 37850 37850 37850 0
383 20250401 130200 130409775 37850 37850 37850 37850 0
384 20250401 130100 130409775 37850 37850 37850 37850 0
385 20250401 130000 130409775 37850 37850 37850 37850 7
386 20250401 125900 130144825 37850 37850 37850 37850 0
387 20250401 125800 130144825 37850 37850 37850 37850 10
388 20250401 125700 129766325 37850 37850 37850 37850 0
389 20250401 125600 129766325 37850 37850 37850 37850 0
390 20250401 125500 129766325 37850 37800 37850 37800 6
391 20250401 125400 129539475 37850 37850 37850 37850 1
392 20250401 125300 129501625 37850 37850 37850 37850 0
393 20250401 125200 129501625 37850 37850 37850 37850 3
394 20250401 125100 129388075 37800 37800 37800 37800 3
395 20250401 125000 129274675 37850 37850 37850 37850 1
396 20250401 124900 129236825 37800 37800 37800 37800 6
397 20250401 124800 129010025 37800 37800 37800 37800 0
398 20250401 124700 129010025 37800 37800 37800 37800 1
399 20250401 124600 128972225 37850 37850 37850 37850 0
400 20250401 124500 128972225 37850 37850 37850 37850 6
401 20250401 124400 128745125 37850 37850 37850 37850 0
402 20250401 124300 128745125 37850 37850 37850 37850 6
403 20250401 124200 128518025 37850 37850 37850 37850 0
404 20250401 124100 128518025 37850 37850 37850 37850 0
405 20250401 124000 128518025 37850 37800 37850 37800 2
406 20250401 123900 128442375 37750 37750 37750 37750 17
407 20250401 123800 127800625 37700 37700 37700 37700 2
408 20250401 123700 127725225 37750 37750 37750 37750 0
409 20250401 123600 127725225 37750 37750 37750 37750 0
410 20250401 123500 127725225 37750 37750 37750 37750 6
411 20250401 123400 127498725 37700 37700 37700 37700 0
412 20250401 123300 127498725 37700 37700 37700 37700 4
413 20250401 123200 127347925 37750 37750 37750 37750 6
414 20250401 123100 127121425 37750 37750 37750 37750 0
415 20250401 123000 127121425 37750 37750 37750 37750 2
416 20250401 122900 127045925 37750 37750 37750 37750 6
417 20250401 122800 126819425 37750 37750 37750 37750 1
418 20250401 122700 126781675 37750 37750 37750 37750 0
419 20250401 122600 126781675 37750 37750 37750 37750 6
420 20250401 122500 126555175 37750 37750 37750 37750 0
421 20250401 122400 126555175 37750 37750 37750 37750 10
422 20250401 122300 126177675 37750 37750 37750 37750 7
423 20250401 122200 125913425 37750 37750 37750 37750 0
424 20250401 122100 125913425 37750 37750 37750 37750 0
425 20250401 122000 125913425 37750 37750 37750 37750 7
426 20250401 121900 125649175 37750 37750 37750 37750 0
427 20250401 121800 125649175 37750 37750 37750 37750 0
428 20250401 121700 125649175 37750 37750 37750 37750 0
429 20250401 121600 125649175 37750 37750 37750 37750 0
430 20250401 121500 125649175 37750 37750 37750 37750 0
431 20250401 121400 125649175 37750 37750 37750 37750 0
432 20250401 121300 125649175 37750 37750 37750 37750 1
433 20250401 121200 125611425 37750 37750 37750 37750 0
434 20250401 121100 125611425 37750 37750 37750 37750 0
435 20250401 121000 125611425 37750 37700 37750 37700 5
436 20250401 120900 125422775 37750 37750 37750 37750 0
437 20250401 120800 125422775 37750 37750 37750 37750 0
438 20250401 120700 125422775 37750 37750 37750 37750 6
439 20250401 120600 125196275 37750 37750 37750 37750 0
440 20250401 120500 125196275 37750 37750 37750 37750 0
441 20250401 120400 125196275 37750 37750 37750 37750 9
442 20250401 120300 124856525 37750 37750 37750 37750 0
443 20250401 120200 124856525 37750 37750 37750 37750 0
444 20250401 120100 124856525 37750 37750 37750 37750 6
445 20250401 120000 124630025 37750 37750 37750 37750 3
446 20250401 115900 124516775 37750 37750 37750 37750 0
447 20250401 115800 124516775 37750 37750 37750 37750 11
448 20250401 115700 124101525 37750 37750 37750 37750 0
449 20250401 115600 124101525 37750 37750 37750 37750 1
450 20250401 115500 124063775 37750 37650 37750 37650 7
451 20250401 115400 123799625 37700 37700 37700 37700 0
452 20250401 115300 123799625 37700 37700 37700 37700 0
453 20250401 115200 123799625 37700 37700 37700 37700 1273
454 20250401 115100 75807525 37700 37700 37700 37700 0
455 20250401 115000 75807525 37700 37700 37700 37700 3
456 20250401 114900 75694425 37700 37700 37700 37700 0
457 20250401 114800 75694425 37700 37700 37700 37700 6
458 20250401 114700 75468225 37700 37700 37700 37700 0
459 20250401 114600 75468225 37700 37700 37700 37700 0
460 20250401 114500 75468225 37700 37700 37700 37700 6
461 20250401 114400 75242025 37700 37700 37700 37700 0
462 20250401 114300 75242025 37700 37700 37700 37700 0
463 20250401 114200 75242025 37700 37700 37700 37700 6
464 20250401 114100 75015825 37700 37700 37700 37700 83
465 20250401 114000 71886725 37700 37700 37700 37700 9
466 20250401 113900 71547425 37700 37700 37700 37700 0
467 20250401 113800 71547425 37700 37700 37700 37700 0
468 20250401 113700 71547425 37700 37700 37700 37700 0
469 20250401 113600 71547425 37700 37650 37700 37650 6
470 20250401 113500 71321275 37700 37700 37700 37700 0
471 20250401 113400 71321275 37700 37700 37700 37700 0
472 20250401 113300 71321275 37700 37650 37700 37650 6
473 20250401 113200 71095125 37650 37650 37650 37650 0
474 20250401 113100 71095125 37650 37650 37650 37650 3
475 20250401 113000 70982175 37700 37700 37700 37700 9
476 20250401 112900 70642875 37700 37700 37700 37700 0
477 20250401 112800 70642875 37700 37700 37700 37700 0
478 20250401 112700 70642875 37700 37700 37700 37700 0
479 20250401 112600 70642875 37700 37700 37700 37700 6
480 20250401 112500 70416675 37700 37700 37700 37700 0
481 20250401 112400 70416675 37700 37700 37700 37700 19
482 20250401 112300 69700375 37700 37650 37700 37650 12
483 20250401 112200 69248525 37700 37700 37700 37700 0
484 20250401 112100 69248525 37700 37700 37700 37700 0
485 20250401 112000 69248525 37700 37700 37700 37700 15
486 20250401 111900 68683025 37700 37700 37700 37700 0
487 20250401 111800 68683025 37700 37700 37700 37700 0
488 20250401 111700 68683025 37700 37700 37700 37700 6
489 20250401 111600 68456825 37700 37700 37700 37700 1
490 20250401 111500 68419125 37700 37700 37700 37700 0
491 20250401 111400 68419125 37700 37700 37700 37700 6
492 20250401 111300 68192925 37700 37700 37700 37700 0
493 20250401 111200 68192925 37700 37700 37700 37700 0
494 20250401 111100 68192925 37700 37700 37700 37700 6
495 20250401 111000 67966725 37700 37650 37700 37650 6
496 20250401 110900 67740625 37700 37700 37700 37700 0
497 20250401 110800 67740625 37700 37700 37700 37700 6
498 20250401 110700 67514425 37700 37700 37700 37700 0
499 20250401 110600 67514425 37700 37700 37700 37700 0
500 20250401 110500 67514425 37700 37700 37700 37700 6
501 20250401 110400 67288225 37700 37700 37700 37700 0
502 20250401 110300 67288225 37700 37700 37700 37700 10
503 20250401 110200 66911225 37700 37700 37700 37700 0
504 20250401 110100 66911225 37700 37700 37700 37700 6
505 20250401 110000 66685025 37700 37700 37700 37700 4
506 20250401 105900 66534225 37700 37700 37700 37700 0
507 20250401 105800 66534225 37700 37700 37700 37700 6
508 20250401 105700 66308025 37650 37650 37650 37650 0
509 20250401 105600 66308025 37650 37650 37650 37650 3
510 20250401 105500 66195075 37650 37650 37650 37650 6
511 20250401 105400 65969175 37600 37600 37600 37600 0
512 20250401 105300 65969175 37600 37600 37600 37600 249
513 20250401 105200 56606775 37600 37600 37600 37600 6
514 20250401 105100 56381175 37600 37600 37600 37600 0
515 20250401 105000 56381175 37600 37600 37600 37600 4
516 20250401 104900 56230775 37600 37600 37600 37600 6
517 20250401 104800 56005175 37600 37600 37600 37600 0
518 20250401 104700 56005175 37600 37600 37600 37600 0
519 20250401 104600 56005175 37600 37600 37600 37600 6
520 20250401 104500 55779575 37600 37600 37600 37600 0
521 20250401 104400 55779575 37600 37600 37600 37600 0
522 20250401 104300 55779575 37600 37600 37600 37600 6
523 20250401 104200 55553975 37600 37600 37600 37600 0
524 20250401 104100 55553975 37600 37600 37600 37600 0
525 20250401 104000 55553975 37600 37550 37600 37550 10
526 20250401 103900 55178275 37550 37550 37550 37550 0
527 20250401 103800 55178275 37550 37550 37550 37550 0
528 20250401 103700 55178275 37550 37550 37550 37550 1
529 20250401 103600 55140725 37550 37550 37550 37550 6
530 20250401 103500 54915425 37600 37600 37600 37600 0
531 20250401 103400 54915425 37600 37600 37600 37600 6
532 20250401 103300 54689825 37550 37550 37550 37550 0
533 20250401 103200 54689825 37550 37550 37550 37550 0
534 20250401 103100 54689825 37550 37550 37550 37550 4
535 20250401 103000 54539625 37550 37550 37550 37550 6
536 20250401 102900 54314325 37600 37600 37600 37600 10
537 20250401 102800 53938325 37550 37600 37600 37550 12
538 20250401 102700 53487425 37550 37550 37550 37550 0
539 20250401 102600 53487425 37550 37550 37550 37550 0
540 20250401 102500 53487425 37550 37550 37550 37550 0
541 20250401 102400 53487425 37550 37550 37550 37550 6
542 20250401 102300 53262125 37550 37550 37550 37550 0
543 20250401 102200 53262125 37550 37600 37600 37550 9
544 20250401 102100 52924125 37600 37600 37600 37600 6
545 20250401 102000 52698525 37600 37600 37600 37600 4
546 20250401 101900 52548125 37600 37600 37600 37600 0
547 20250401 101800 52548125 37600 37600 37600 37600 6
548 20250401 101700 52322525 37550 37550 37550 37550 0
549 20250401 101600 52322525 37550 37550 37550 37550 43
550 20250401 101500 50707875 37550 37550 37550 37550 1
551 20250401 101400 50670325 37600 37600 37600 37600 6
552 20250401 101300 50444725 37600 37600 37600 37600 0
553 20250401 101200 50444725 37600 37600 37600 37600 6
554 20250401 101100 50219125 37600 37600 37600 37600 1
555 20250401 101000 50181525 37600 37600 37600 37600 0
556 20250401 100900 50181525 37600 37600 37600 37600 3
557 20250401 100800 50068725 37550 37550 37550 37550 3
558 20250401 100700 49956075 37550 37550 37550 37550 0
559 20250401 100600 49956075 37550 37550 37550 37550 0
560 20250401 100500 49956075 37550 37550 37550 37550 7
561 20250401 100400 49693225 37550 37550 37550 37550 0
562 20250401 100300 49693225 37550 37550 37550 37550 0
563 20250401 100200 49693225 37550 37600 37600 37550 12
564 20250401 100100 49242325 37650 37650 37650 37650 0
565 20250401 100000 49242325 37650 37650 37650 37650 1
566 20250401 095900 49204675 37600 37600 37600 37600 6
567 20250401 095800 48979075 37600 37600 37600 37600 1
568 20250401 095700 48941475 37600 37550 37600 37550 56
569 20250401 095600 46838625 37550 37550 37550 37550 14
570 20250401 095500 46312925 37550 37550 37550 37550 0
571 20250401 095400 46312925 37550 37550 37550 37550 0
572 20250401 095300 46312925 37550 37550 37550 37550 6
573 20250401 095200 46087625 37550 37550 37550 37550 10
574 20250401 095100 45712125 37550 37550 37550 37550 43
575 20250401 095000 44097475 37550 37550 37550 37550 6
576 20250401 094900 43872175 37550 37550 37550 37550 50
577 20250401 094800 41994675 37550 37600 37600 37550 247
578 20250401 094700 32709825 37650 37650 37650 37650 1
579 20250401 094600 32672175 37650 37650 37650 37650 0
580 20250401 094500 32672175 37650 37650 37650 37650 0
581 20250401 094400 32672175 37650 37650 37650 37650 0
582 20250401 094300 32672175 37650 37700 37700 37650 23
583 20250401 094200 31805675 37700 37700 37700 37700 0
584 20250401 094100 31805675 37700 37700 37700 37700 0
585 20250401 094000 31805675 37700 37700 37700 37700 160
586 20250401 093900 25773675 37650 37650 37650 37650 0
587 20250401 093800 25773675 37650 37650 37650 37650 18
588 20250401 093700 25095975 37650 37650 37650 37650 0
589 20250401 093600 25095975 37650 37650 37650 37650 7
590 20250401 093500 24832425 37700 37700 37700 37700 0
591 20250401 093400 24832425 37700 37700 37700 37700 0
592 20250401 093300 24832425 37700 37700 37700 37700 1
593 20250401 093200 24794725 37700 37700 37700 37700 0
594 20250401 093100 24794725 37700 37700 37700 37650 43
595 20250401 093000 23174375 37750 37750 37750 37750 3
596 20250401 092900 23061125 37700 37700 37700 37700 0
597 20250401 092800 23061125 37700 37700 37700 37700 6
598 20250401 092700 22834925 37650 37650 37650 37650 0
599 20250401 092600 22834925 37650 37650 37650 37650 0
600 20250401 092500 22834925 37650 37725 37725 37650 42
601 20250401 092400 21252250 37700 37700 37700 37700 0
602 20250401 092300 21252250 37700 37700 37700 37700 0
603 20250401 092200 21252250 37700 37700 37700 37700 2
604 20250401 092100 21176850 37600 37600 37600 37600 0
605 20250401 092000 21176850 37600 37600 37600 37600 0
606 20250401 091900 21176850 37600 37600 37600 37600 0
607 20250401 091800 21176850 37600 37600 37600 37600 0
608 20250401 091700 21176850 37600 37600 37600 37600 0
609 20250401 091600 21176850 37600 37600 37650 37600 112
610 20250401 091500 16963600 37550 37550 37550 37550 0
611 20250401 091400 16963600 37550 37550 37550 37550 0
612 20250401 091300 16963600 37550 37550 37550 37550 0
613 20250401 091200 16963600 37550 37550 37550 37550 0
614 20250401 091100 16963600 37550 37550 37550 37550 15
615 20250401 091000 16400350 37550 37500 37550 37500 5
616 20250401 090900 16212700 37550 37550 37550 37550 0
617 20250401 090800 16212700 37550 37550 37550 37550 3
618 20250401 090700 16100050 37500 37500 37500 37500 0
619 20250401 090600 16100050 37500 37500 37500 37500 2
620 20250401 090500 16025050 37500 37500 37500 37500 2
621 20250401 090400 15950050 37550 37550 37550 37550 2
622 20250401 090300 15874950 37550 37500 37550 37500 73
623 20250401 090200 13134450 37500 37550 37550 37500 122
624 20250401 090100 8556000 37200 37200 37200 37200 0
625 20250401 090000 8556000 37200 37200 37200 37200 230

1
029530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10080029,0,380521094750,0.00
20250327,0,10080029,0,385057107800,0.00
20250326,0,10080029,0,394129133900,0.00
20250325,0,10080029,0,399169148400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10080029 0 380521094750 0.00
3 20250327 0 10080029 0 385057107800 0.00
4 20250326 0 10080029 0 394129133900 0.00
5 20250325 0 10080029 0 399169148400 0.00