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
029780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,2727690700,40150,40150,40150,40150,2008
20250401,192200,2727690700,40150,40150,40150,40150,0
20250401,192100,2727690700,40150,40150,40150,40150,0
20250401,192000,2727690700,40150,40150,40150,40150,0
20250401,191900,2727690700,40150,40150,40150,40150,0
20250401,191800,2727690700,40150,40150,40150,40150,0
20250401,191700,2727690700,40150,40150,40150,40150,0
20250401,191600,2727690700,40150,40150,40150,40150,0
20250401,191500,2727690700,40150,40150,40150,40150,0
20250401,191400,2727690700,40150,40150,40150,40150,0
20250401,191300,2727690700,40150,40150,40150,40150,0
20250401,191200,2727690700,40150,40150,40150,40150,0
20250401,191100,2727690700,40150,40150,40150,40150,0
20250401,191000,2727690700,40150,40150,40150,40150,0
20250401,190900,2727690700,40150,40150,40150,40150,0
20250401,190800,2727690700,40150,40150,40150,40150,0
20250401,190700,2727690700,40150,40150,40150,40150,0
20250401,190600,2727690700,40150,40150,40150,40150,0
20250401,190500,2727690700,40150,40150,40150,40150,0
20250401,190400,2727690700,40150,40150,40150,40150,0
20250401,190300,2727690700,40150,40150,40150,40150,0
20250401,190200,2727690700,40150,40150,40150,40150,0
20250401,190100,2727690700,40150,40150,40150,40150,0
20250401,190000,2727690700,40150,40150,40150,40150,0
20250401,185900,2727690700,40150,40150,40150,40150,0
20250401,185800,2727690700,40150,40150,40150,40150,0
20250401,185700,2727690700,40150,40150,40150,40150,0
20250401,185600,2727690700,40150,40150,40150,40150,0
20250401,185500,2727690700,40150,40150,40150,40150,0
20250401,185400,2727690700,40150,40150,40150,40150,0
20250401,185300,2727690700,40150,40150,40150,40150,2008
20250401,185200,2727690700,40150,40150,40150,40150,0
20250401,185100,2727690700,40150,40150,40150,40150,0
20250401,185000,2727690700,40150,40150,40150,40150,0
20250401,184900,2727690700,40150,40150,40150,40150,0
20250401,184800,2727690700,40150,40150,40150,40150,0
20250401,184700,2727690700,40150,40150,40150,40150,0
20250401,184600,2727690700,40150,40150,40150,40150,0
20250401,184500,2727690700,40150,40150,40150,40150,0
20250401,184400,2727690700,40150,40150,40150,40150,0
20250401,184300,2727690700,40150,40150,40150,40150,0
20250401,184200,2727690700,40150,40150,40150,40150,0
20250401,184100,2727690700,40150,40150,40150,40150,0
20250401,184000,2727690700,40150,40150,40150,40150,0
20250401,183900,2727690700,40150,40150,40150,40150,0
20250401,183800,2727690700,40150,40150,40150,40150,0
20250401,183700,2727690700,40150,40150,40150,40150,0
20250401,183600,2727690700,40150,40150,40150,40150,0
20250401,183500,2727690700,40150,40150,40150,40150,0
20250401,183400,2727690700,40150,40150,40150,40150,0
20250401,183300,2727690700,40150,40150,40150,40150,0
20250401,183200,2727690700,40150,40150,40150,40150,0
20250401,183100,2727690700,40150,40150,40150,40150,0
20250401,183000,2727690700,40150,40150,40150,40150,0
20250401,182900,2727690700,40150,40150,40150,40150,0
20250401,182800,2727690700,40150,40150,40150,40150,0
20250401,182700,2727690700,40150,40150,40150,40150,0
20250401,182600,2727690700,40150,40150,40150,40150,0
20250401,182500,2727690700,40150,40150,40150,40150,0
20250401,182400,2727690700,40150,40150,40150,40150,0
20250401,182300,2727690700,40150,40150,40150,40150,2008
20250401,182200,2727690700,40150,40150,40150,40150,0
20250401,182100,2727690700,40150,40150,40150,40150,0
20250401,182000,2727690700,40150,40150,40150,40150,0
20250401,181900,2727690700,40150,40150,40150,40150,0
20250401,181800,2727690700,40150,40150,40150,40150,0
20250401,181700,2727690700,40150,40150,40150,40150,0
20250401,181600,2727690700,40150,40150,40150,40150,0
20250401,181500,2727690700,40150,40150,40150,40150,0
20250401,181400,2727690700,40150,40150,40150,40150,0
20250401,181300,2727690700,40150,40150,40150,40150,0
20250401,181200,2727690700,40150,40150,40150,40150,0
20250401,181100,2727690700,40150,40150,40150,40150,0
20250401,181000,2727690700,40150,40150,40150,40150,0
20250401,180900,2727690700,40150,40150,40150,40150,0
20250401,180800,2727690700,40150,40150,40150,40150,0
20250401,180700,2727690700,40150,40150,40150,40150,0
20250401,180600,2727690700,40150,40150,40150,40150,0
20250401,180500,2727690700,40150,40150,40150,40150,0
20250401,180400,2727690700,40150,40150,40150,40150,0
20250401,180300,2727690700,40150,40150,40150,40150,0
20250401,180200,2727690700,40150,40150,40150,40150,0
20250401,180100,2727690700,40150,40150,40150,40150,0
20250401,180000,2727690700,40150,40150,40150,40150,0
20250401,175900,2727690700,40150,40150,40150,40150,0
20250401,175800,2727690700,40150,40150,40150,40150,0
20250401,175700,2727690700,40150,40150,40150,40150,0
20250401,175600,2727690700,40150,40150,40150,40150,0
20250401,175500,2727690700,40150,40150,40150,40150,0
20250401,175400,2727690700,40150,40150,40150,40150,0
20250401,175300,2727690700,40150,40150,40150,40150,2008
20250401,175200,2727690700,40150,40150,40150,40150,0
20250401,175100,2727690700,40150,40150,40150,40150,0
20250401,175000,2727690700,40150,40150,40150,40150,0
20250401,174900,2727690700,40150,40150,40150,40150,0
20250401,174800,2727690700,40150,40150,40150,40150,0
20250401,174700,2727690700,40150,40150,40150,40150,0
20250401,174600,2727690700,40150,40150,40150,40150,0
20250401,174500,2727690700,40150,40150,40150,40150,0
20250401,174400,2727690700,40150,40150,40150,40150,0
20250401,174300,2727690700,40150,40150,40150,40150,0
20250401,174200,2727690700,40150,40150,40150,40150,0
20250401,174100,2727690700,40150,40150,40150,40150,0
20250401,174000,2727690700,40150,40150,40150,40150,0
20250401,173900,2727690700,40150,40150,40150,40150,0
20250401,173800,2727690700,40150,40150,40150,40150,0
20250401,173700,2727690700,40150,40150,40150,40150,0
20250401,173600,2727690700,40150,40150,40150,40150,0
20250401,173500,2727690700,40150,40150,40150,40150,0
20250401,173400,2727690700,40150,40150,40150,40150,0
20250401,173300,2727690700,40150,40150,40150,40150,0
20250401,173200,2727690700,40150,40150,40150,40150,0
20250401,173100,2727690700,40150,40150,40150,40150,0
20250401,173000,2727690700,40150,40150,40150,40150,0
20250401,172900,2727690700,40150,40150,40150,40150,0
20250401,172800,2727690700,40150,40150,40150,40150,0
20250401,172700,2727690700,40150,40150,40150,40150,0
20250401,172600,2727690700,40150,40150,40150,40150,0
20250401,172500,2727690700,40150,40150,40150,40150,0
20250401,172400,2727690700,40150,40150,40150,40150,0
20250401,172300,2727690700,40150,40150,40150,40150,2008
20250401,172200,2727690700,40150,40150,40150,40150,0
20250401,172100,2727690700,40150,40150,40150,40150,0
20250401,172000,2727690700,40150,40150,40150,40150,0
20250401,171900,2727690700,40150,40150,40150,40150,0
20250401,171800,2727690700,40150,40150,40150,40150,0
20250401,171700,2727690700,40150,40150,40150,40150,0
20250401,171600,2727690700,40150,40150,40150,40150,0
20250401,171500,2727690700,40150,40150,40150,40150,0
20250401,171400,2727690700,40150,40150,40150,40150,0
20250401,171300,2727690700,40150,40150,40150,40150,0
20250401,171200,2727690700,40150,40150,40150,40150,0
20250401,171100,2727690700,40150,40150,40150,40150,0
20250401,171000,2727690700,40150,40150,40150,40150,0
20250401,170900,2727690700,40150,40150,40150,40150,0
20250401,170800,2727690700,40150,40150,40150,40150,0
20250401,170700,2727690700,40150,40150,40150,40150,0
20250401,170600,2727690700,40150,40150,40150,40150,0
20250401,170500,2727690700,40150,40150,40150,40150,0
20250401,170400,2727690700,40150,40150,40150,40150,0
20250401,170300,2727690700,40150,40150,40150,40150,0
20250401,170200,2727690700,40150,40150,40150,40150,0
20250401,170100,2727690700,40150,40150,40150,40150,0
20250401,170000,2727690700,40150,40150,40150,40150,0
20250401,165900,2727690700,40150,40150,40150,40150,0
20250401,165800,2727690700,40150,40150,40150,40150,0
20250401,165700,2727690700,40150,40150,40150,40150,0
20250401,165600,2727690700,40150,40150,40150,40150,0
20250401,165500,2727690700,40150,40150,40150,40150,0
20250401,165400,2727690700,40150,40150,40150,40150,0
20250401,165300,2727690700,40150,40150,40150,40150,2008
20250401,165200,2727690700,40150,40150,40150,40150,0
20250401,165100,2727690700,40150,40150,40150,40150,0
20250401,165000,2727690700,40150,40150,40150,40150,0
20250401,164900,2727690700,40150,40150,40150,40150,0
20250401,164800,2727690700,40150,40150,40150,40150,0
20250401,164700,2727690700,40150,40150,40150,40150,0
20250401,164600,2727690700,40150,40150,40150,40150,0
20250401,164500,2727690700,40150,40150,40150,40150,0
20250401,164400,2727690700,40150,40150,40150,40150,0
20250401,164300,2727690700,40150,40150,40150,40150,0
20250401,164200,2727690700,40150,40150,40150,40150,0
20250401,164100,2727690700,40150,40150,40150,40150,0
20250401,164000,2727690700,40150,40150,40150,40150,0
20250401,163900,2727690700,40150,40150,40150,40150,0
20250401,163800,2727690700,40150,40150,40150,40150,0
20250401,163700,2727690700,40150,40150,40150,40150,0
20250401,163600,2727690700,40150,40150,40150,40150,0
20250401,163500,2727690700,40150,40150,40150,40150,0
20250401,163400,2727690700,40150,40150,40150,40150,0
20250401,163300,2727690700,40150,40150,40150,40150,0
20250401,163200,2727690700,40150,40150,40150,40150,0
20250401,163100,2727690700,40150,40150,40150,40150,0
20250401,163000,2727690700,40150,40150,40150,40150,0
20250401,162900,2727690700,40150,40150,40150,40150,0
20250401,162800,2727690700,40150,40150,40150,40150,0
20250401,162700,2727690700,40150,40150,40150,40150,0
20250401,162600,2727690700,40150,40150,40150,40150,0
20250401,162500,2727690700,40150,40150,40150,40150,0
20250401,162400,2727690700,40150,40150,40150,40150,0
20250401,162300,2727690700,40150,40150,40150,40150,2008
20250401,162200,2727690700,40150,40150,40150,40150,0
20250401,162100,2727690700,40150,40150,40150,40150,0
20250401,162000,2727690700,40150,40150,40150,40150,0
20250401,161900,2727690700,40150,40150,40150,40150,0
20250401,161800,2727690700,40150,40150,40150,40150,0
20250401,161700,2727690700,40150,40150,40150,40150,0
20250401,161600,2727690700,40150,40150,40150,40150,0
20250401,161500,2727690700,40150,40150,40150,40150,0
20250401,161400,2727690700,40150,40150,40150,40150,0
20250401,161300,2727690700,40150,40150,40150,40150,0
20250401,161200,2727690700,40150,40150,40150,40150,0
20250401,161100,2727690700,40150,40150,40150,40150,0
20250401,161000,2727690700,40150,40150,40150,40150,0
20250401,160900,2727690700,40150,40150,40150,40150,0
20250401,160800,2727690700,40150,40150,40150,40150,0
20250401,160700,2727690700,40150,40150,40150,40150,0
20250401,160600,2727690700,40150,40150,40150,40150,0
20250401,160500,2727690700,40150,40150,40150,40150,0
20250401,160400,2727690700,40150,40150,40150,40150,0
20250401,160300,2727690700,40150,40150,40150,40150,0
20250401,160200,2727690700,40150,40150,40150,40150,0
20250401,160100,2727690700,40150,40150,40150,40150,0
20250401,160000,2727690700,40150,40150,40150,40150,0
20250401,155900,2727690700,40150,40150,40150,40150,0
20250401,155800,2727690700,40150,40150,40150,40150,0
20250401,155700,2727690700,40150,40150,40150,40150,0
20250401,155600,2727690700,40150,40150,40150,40150,0
20250401,155500,2727690700,40150,40150,40150,40150,0
20250401,155400,2727690700,40150,40150,40150,40150,0
20250401,155300,2727690700,40150,40150,40150,40150,2008
20250401,155200,2727690700,40150,40150,40150,40150,0
20250401,155100,2727690700,40150,40150,40150,40150,0
20250401,155000,2727690700,40150,40150,40150,40150,0
20250401,154900,2727690700,40150,40150,40150,40150,0
20250401,154800,2727690700,40150,40150,40150,40150,0
20250401,154700,2727690700,40150,40150,40150,40150,0
20250401,154600,2727690700,40150,40150,40150,40150,0
20250401,154500,2727690700,40150,40150,40150,40150,0
20250401,154400,2727690700,40150,40150,40150,40150,0
20250401,154300,2727690700,40150,40150,40150,40150,0
20250401,154200,2727690700,40150,40150,40150,40150,0
20250401,154100,2727690700,40150,40150,40150,40150,0
20250401,154000,2727690700,40150,40150,40150,40150,0
20250401,153900,2727690700,40150,40150,40150,40150,0
20250401,153800,2727690700,40150,40150,40150,40150,0
20250401,153700,2727690700,40150,40150,40150,40150,0
20250401,153600,2727690700,40150,40150,40150,40150,0
20250401,153500,2727690700,40150,40150,40150,40150,0
20250401,153400,2727690700,40150,40150,40150,40150,0
20250401,153300,2727690700,40150,40150,40150,40150,0
20250401,153200,2727690700,40150,40150,40150,40150,0
20250401,153100,2727690700,40150,40150,40150,40150,0
20250401,153000,2727690700,40150,40150,40150,40150,2008
20250401,152900,2647069500,40150,40150,40150,40150,0
20250401,152800,2647069500,40150,40150,40150,40150,0
20250401,152700,2647069500,40150,40150,40150,40150,0
20250401,152600,2647069500,40150,40150,40150,40150,0
20250401,152500,2647069500,40150,40150,40150,40150,0
20250401,152400,2647069500,40150,40150,40150,40150,0
20250401,152300,2647069500,40150,40150,40150,40150,0
20250401,152200,2647069500,40150,40150,40150,40150,0
20250401,152100,2647069500,40150,40150,40150,40150,0
20250401,152000,2647069500,40150,40150,40150,40150,0
20250401,151900,2647069500,40150,40050,40250,40050,324
20250401,151800,2634057150,40250,40000,40250,40000,507
20250401,151700,2613729850,40000,40000,40050,40000,93
20250401,151600,2610006750,40000,40050,40050,40000,557
20250401,151500,2587706100,40000,40000,40050,40000,187
20250401,151400,2580223000,40000,40000,40050,40000,192
20250401,151300,2572540400,40050,40000,40050,40000,224
20250401,151200,2563574900,40050,39950,40050,39950,378
20250401,151100,2548454100,40000,40000,40000,39950,184
20250401,151000,2541100700,40000,39950,40000,39950,273
20250401,150900,2530188800,39950,39950,40050,39900,157
20250401,150800,2523913450,39950,39950,40100,39950,127
20250401,150700,2518835550,40100,39950,40100,39900,152
20250401,150600,2512756200,40050,39900,40100,39900,1410
20250401,150500,2456351800,40000,39950,40000,39900,714
20250401,150400,2427823100,39950,39950,40000,39950,646
20250401,150300,2402001000,40000,39950,40000,39950,554
20250401,150200,2379864750,40000,39950,40000,39950,425
20250401,150100,2362882600,39950,39950,40000,39950,293
20250401,150000,2351175200,40000,40000,40000,39950,328
20250401,145900,2338065900,40000,39950,40000,39950,362
20250401,145800,2323595300,39950,40000,40050,39950,719
20250401,145700,2294834250,40000,40000,40050,40000,211
20250401,145600,2286390800,40000,40000,40050,40000,388
20250401,145500,2270863050,40000,40050,40050,40000,257
20250401,145400,2260576000,40000,40000,40050,40000,515
20250401,145300,2239973100,40050,40000,40050,40000,320
20250401,145200,2227167950,40050,40000,40050,40000,347
20250401,145100,2213283350,40000,40000,40050,40000,181
20250401,145000,2206041400,40000,40000,40050,40000,340
20250401,144900,2192436700,40050,40000,40050,40000,219
20250401,144800,2183674500,40050,40050,40050,40000,233
20250401,144700,2174349950,40000,40000,40050,40000,167
20250401,144600,2167666300,40000,40000,40050,40000,294
20250401,144500,2155899200,40000,40000,40050,40000,246
20250401,144400,2146053950,40000,40000,40050,40000,474
20250401,144300,2127077050,40050,40000,40050,40000,183
20250401,144200,2119751800,40050,40000,40050,40000,241
20250401,144100,2110109650,40000,40000,40050,40000,168
20250401,144000,2103387050,40050,40000,40050,40000,147
20250401,143900,2097503600,40000,40000,40050,40000,206
20250401,143800,2089260200,40000,40000,40050,40000,196
20250401,143700,2081417200,40000,40050,40050,40000,214
20250401,143600,2072852700,40050,40050,40050,40000,214
20250401,143500,2064286350,40000,40000,40050,40000,257
20250401,143400,2054001850,40000,40000,40050,40000,157
20250401,143300,2047719200,40000,40000,40050,40000,237
20250401,143200,2038233300,40050,40050,40050,40000,166
20250401,143100,2031589200,40000,40000,40050,40000,264
20250401,143000,2021025700,40000,40000,40050,40000,220
20250401,142900,2012219500,40050,40000,40050,40000,186
20250401,142800,2004775750,40050,40000,40050,40000,201
20250401,142700,1996733000,40050,40000,40050,40000,193
20250401,142600,1989008750,40050,40000,40050,40000,159
20250401,142500,1982646100,40000,40100,40100,40000,191
20250401,142400,1974996800,40100,40100,40100,40050,192
20250401,142300,1967304500,40050,40050,40100,40050,198
20250401,142200,1959370850,40100,40100,40150,40050,257
20250401,142100,1949062750,40100,40100,40150,40100,177
20250401,142000,1941963150,40100,40150,40150,40100,190
20250401,141900,1934339800,40100,40100,40150,40100,123
20250401,141800,1929405650,40100,40100,40150,40100,326
20250401,141700,1916330100,40150,40150,40150,40100,214
20250401,141600,1907744550,40150,40100,40150,40100,127
20250401,141500,1902649850,40150,40150,40150,40100,161
20250401,141400,1896190300,40150,40150,40200,40100,1079
20250401,141300,1852870450,40200,40200,40200,40150,162
20250401,141200,1846360350,40200,40200,40200,40150,146
20250401,141100,1840494900,40150,40150,40200,40150,54
20250401,141000,1838324400,40200,40200,40200,40150,176
20250401,140900,1831253700,40200,40200,40200,40200,58
20250401,140800,1828922100,40200,40200,40200,40150,78
20250401,140700,1825786750,40150,40150,40200,40150,1561
20250401,140600,1763103500,40150,40100,40150,40100,219
20250401,140500,1754317500,40150,40150,40150,40100,51
20250401,140400,1752270225,40150,40100,40150,40100,81
20250401,140300,1749018775,40150,40100,40150,40100,646
20250401,140200,1723109925,40100,40100,40150,40100,47
20250401,140100,1721224675,40100,40100,40150,40100,38
20250401,140000,1719700675,40150,40150,40150,40100,101
20250401,135900,1715648475,40100,40100,40150,40100,123
20250401,135800,1710712025,40150,40100,40150,40100,31
20250401,135700,1709467825,40100,40100,40150,40100,96
20250401,135600,1705618125,40150,40150,40150,40100,75
20250401,135500,1702607675,40150,40100,40150,40100,50
20250401,135400,1700601425,40100,40150,40150,40100,38
20250401,135300,1699076725,40100,40100,40150,40100,238
20250401,135200,1689525125,40150,40100,40150,40100,63
20250401,135100,1686998075,40100,40100,40150,40100,36
20250401,135000,1685554425,40150,40100,40150,40100,109
20250401,134900,1681181575,40150,40100,40150,40100,38
20250401,134800,1679657075,40100,40150,40150,40100,13
20250401,134700,1679135575,40150,40100,40150,40100,18
20250401,134600,1678413125,40150,40100,40150,40100,92
20250401,134500,1674722675,40100,40100,40150,40100,68
20250401,134400,1671994325,40100,40100,40100,40100,38
20250401,134300,1670470525,40100,40100,40150,40100,327
20250401,134200,1657355575,40150,40150,40150,40150,4
20250401,134100,1657194975,40150,40150,40150,40100,92
20250401,134000,1653501575,40100,40100,40150,40100,69
20250401,133900,1650733075,40150,40150,40150,40100,295
20250401,133800,1638891825,40100,40100,40100,40100,14
20250401,133700,1638330425,40150,40150,40150,40100,26
20250401,133600,1637286925,40150,40000,40150,40000,1772
20250401,133500,1566289925,40050,40050,40050,40050,9
20250401,133400,1565929475,40000,40050,40050,40000,166
20250401,133300,1559282375,40050,40000,40050,40000,32
20250401,133200,1558001175,40000,40000,40050,40000,107
20250401,133100,1553720475,40000,40000,40000,40000,10
20250401,133000,1553320475,40000,40050,40050,40000,63
20250401,132900,1550798475,40000,40000,40050,40000,103
20250401,132800,1546677925,40050,40000,40050,40000,34
20250401,132700,1545317475,40000,40050,40050,40000,24
20250401,132600,1544356775,40000,40000,40050,40000,69
20250401,132500,1541594975,40000,40000,40000,40000,76
20250401,132400,1538554975,40000,40000,40050,40000,71
20250401,132300,1535713125,40050,40050,40050,40050,40
20250401,132200,1534111125,40000,40050,40050,40000,83
20250401,132100,1530790350,40050,40000,40050,40000,19
20250401,132000,1530030050,40050,40050,40050,40000,46
20250401,131900,1528188150,40050,40050,40050,40000,23
20250401,131800,1527267350,40050,40000,40050,40000,85
20250401,131700,1523866450,40050,40000,40050,40000,32
20250401,131600,1522585500,40050,40000,40050,40000,37
20250401,131500,1521104050,40000,40000,40050,40000,679
20250401,131400,1493939950,40000,40000,40050,39950,325
20250401,131300,1480942300,40050,40000,40050,40000,179
20250401,131200,1473779950,40050,40000,40050,40000,66
20250401,131100,1471139850,40050,40050,40050,40000,92
20250401,131000,1467459000,40000,40050,40050,40000,51
20250401,130900,1465417750,40000,40050,40050,40000,37
20250401,130800,1463937050,40000,40000,40050,40000,83
20250401,130700,1460616800,40000,40000,40000,40000,24
20250401,130600,1459656800,40050,40000,40050,40000,49
20250401,130500,1457695150,40000,40000,40050,40000,50
20250401,130400,1455694950,40050,40000,40050,40000,90
20250401,130300,1452094250,40050,40000,40050,40000,54
20250401,130200,1449932800,40050,40000,40050,40000,50
20250401,130100,1447932050,40000,40000,40050,40000,91
20250401,130000,1444291900,40050,40100,40100,40000,74
20250401,125900,1441329400,40100,40100,40100,40000,233
20250401,125800,1432001100,40050,40050,40100,40050,47
20250401,125700,1430118150,40050,40050,40100,40050,83
20250401,125600,1426793650,40050,40100,40100,40050,59
20250401,125500,1424428800,40050,40100,40100,40050,32
20250401,125400,1423146450,40050,40100,40100,40050,125
20250401,125300,1418139600,40050,40100,40100,40050,44
20250401,125200,1416376250,40100,40050,40100,40050,94
20250401,125100,1412610300,40100,40100,40100,40050,24
20250401,125000,1411648300,40100,40100,40100,40050,79
20250401,124900,1408484000,40100,40050,40100,40050,45
20250401,124800,1406679900,40050,40050,40050,40050,13
20250401,124700,1406159250,40100,40100,40100,40050,80
20250401,124600,1402954200,40100,40050,40100,40050,37
20250401,124500,1401471200,40050,40100,40100,40050,22
20250401,124400,1400589500,40050,40050,40100,40050,111
20250401,124300,1396143700,40050,40075,40100,40050,56
20250401,124200,1393898875,40100,40100,40100,40050,124
20250401,124100,1388926775,40100,40100,40100,40050,24
20250401,124000,1387964725,40100,40050,40100,40000,337
20250401,123900,1374470675,40050,40100,40100,40050,109
20250401,123800,1370103225,40050,40050,40050,40050,8
20250401,123700,1369782825,40000,40050,40100,40000,76
20250401,123600,1366739775,40100,40100,40100,40100,58
20250401,123500,1364413975,40000,40000,40100,40000,1053
20250401,123400,1322231175,40050,40000,40050,40000,22
20250401,123300,1321350525,40050,40050,40050,40000,95
20250401,123200,1317549075,40000,40000,40050,40000,104
20250401,123100,1313388525,40000,40000,40050,40000,91
20250401,123000,1309748275,40050,40000,40050,40000,93
20250401,122900,1306027175,40050,40000,40050,40000,363
20250401,122800,1291505375,40050,40000,40050,40000,50
20250401,122700,1289503825,40000,40000,40000,40000,49
20250401,122600,1287543825,40000,40050,40050,40000,116
20250401,122500,1282901975,40050,40000,40050,40000,55
20250401,122400,1280701725,40000,40050,40050,40000,43
20250401,122300,1278981175,40000,40050,40050,40000,112
20250401,122200,1274499375,40000,40000,40050,40000,44
20250401,122100,1272739325,40000,40000,40050,40000,52
20250401,122000,1270658475,40000,40050,40050,40000,35
20250401,121900,1269257575,40050,40000,40050,40000,120
20250401,121800,1264455775,40050,40050,40050,40000,22
20250401,121700,1263575475,40050,40050,40050,40000,38
20250401,121600,1262054125,40000,40000,40050,40000,134
20250401,121500,1256691925,40000,40000,40050,40000,60
20250401,121400,1254291275,40000,40000,40000,40000,15
20250401,121300,1253691275,40050,40100,40100,40000,61
20250401,121200,1251247475,40100,40000,40100,40000,135
20250401,121100,1245844275,40100,40050,40100,40000,94
20250401,121000,1242080875,40000,40100,40100,40000,57
20250401,120900,1239798175,40050,40050,40100,40050,114
20250401,120800,1235230575,40050,40050,40150,40050,342
20250401,120700,1221516475,40100,40100,40100,40050,15
20250401,120600,1220915375,40100,40050,40150,40050,447
20250401,120500,1202987375,40050,40100,40150,40050,226
20250401,120400,1193929075,40050,40050,40100,40050,67
20250401,120300,1191243025,40100,40050,40100,40000,1310
20250401,120200,1138757525,40000,40050,40050,40000,107
20250401,120100,1134476400,40050,40000,40050,40000,109
20250401,120000,1130112250,40000,40050,40050,40000,48
20250401,115900,1128191150,40000,40000,40050,40000,55
20250401,115800,1125989250,40050,40050,40050,40000,167
20250401,115700,1119304500,40050,40000,40050,40000,38
20250401,115600,1117784350,40050,40000,40050,40000,163
20250401,115500,1111259150,40000,40000,40050,40000,89
20250401,115400,1107699100,40000,40000,40050,40000,28
20250401,115300,1106578800,40050,40050,40050,40000,36
20250401,115200,1105137900,40050,40050,40050,40000,53
20250401,115100,1103016650,40050,40000,40050,40000,97
20250401,115000,1099135750,40050,39950,40050,39950,1177
20250401,114900,1052039650,40000,39950,40000,39950,97
20250401,114800,1048162300,40000,39950,40000,39950,85
20250401,114700,1044766250,40000,39950,40000,39950,66
20250401,114600,1042128350,39950,39950,40000,39950,61
20250401,114500,1039689850,39950,40000,40000,39950,84
20250401,114400,1036330850,40000,40000,40000,39950,319
20250401,114300,1023574050,40000,40000,40050,40000,45
20250401,114200,1021773150,40050,40000,40050,40000,56
20250401,114100,1019531700,40000,40050,40050,40000,117
20250401,114000,1014851250,40050,40050,40050,40000,117
20250401,113900,1010170850,40000,40050,40050,40000,52
20250401,113800,1008089600,40000,40050,40050,40000,81
20250401,113700,1004848200,40000,40000,40050,40000,132
20250401,113600,999568100,40050,40000,40050,40000,69
20250401,113500,996806500,40000,40000,40050,40000,37
20250401,113400,995326200,40050,40000,40050,40000,104
20250401,113300,991165500,40050,40000,40050,40000,44
20250401,113200,989404650,40050,40000,40050,40000,65
20250401,113100,986802750,40000,40000,40050,40000,93
20250401,113000,983082700,40050,40050,40050,40000,100
20250401,112900,979078950,40050,40000,40050,40000,34
20250401,112800,977717750,40000,40000,40050,40000,42
20250401,112700,976036850,40000,40000,40050,40000,85
20250401,112600,972636450,40000,40050,40050,40000,56
20250401,112500,970394500,40000,40000,40050,40000,36
20250401,112400,968954300,40050,40000,40050,40000,125
20250401,112300,963951500,40050,40000,40050,40000,773
20250401,112200,933029175,40000,40000,40000,39950,60
20250401,112100,930630475,39950,39950,40000,39950,68
20250401,112000,927912175,39950,40000,40000,39950,101
20250401,111900,923876475,39950,40000,40000,39950,173
20250401,111800,916957675,40000,40000,40050,40000,28
20250401,111700,915837575,40000,40000,40050,40000,124
20250401,111600,910876925,40000,40050,40050,40000,41
20250401,111500,909235525,40050,40050,40050,40000,116
20250401,111400,904594875,40000,40050,40050,40000,23
20250401,111300,903674625,40000,40000,40050,40000,96
20250401,111200,899833625,40000,40000,40050,40000,112
20250401,111100,895349475,40050,40050,40050,40000,48
20250401,111000,893428225,40050,40050,40050,40000,81
20250401,110900,890187975,40050,39950,40050,39950,1186
20250401,110800,842751675,40000,39950,40000,39950,42
20250401,110700,841072625,40000,39950,40000,39950,174
20250401,110600,834118525,40000,39950,40000,39950,151
20250401,110500,828083275,39950,40000,40050,39950,453
20250401,110400,809964275,40000,40000,40050,40000,48
20250401,110300,808043525,40050,40050,40050,40000,96
20250401,110200,804202525,40050,40050,40100,40050,328
20250401,110100,791062625,40050,40100,40100,40050,43
20250401,110000,789340225,40050,40100,40100,40050,82
20250401,105900,786055225,40100,40100,40100,40050,107
20250401,105800,781767775,40100,40100,40100,40050,63
20250401,105700,779243075,40050,40050,40050,40050,17
20250401,105600,778562225,40050,40100,40100,40050,123
20250401,105500,773634075,40100,40050,40100,40050,15
20250401,105400,773032975,40100,40050,40100,40050,15
20250401,105300,772432125,40100,40200,40200,40100,273
20250401,105200,761475575,40150,40150,40200,40150,95
20250401,105100,757660175,40200,40200,40200,40150,25
20250401,105000,756655575,40200,40150,40200,40150,38
20250401,104900,755128675,40200,40100,40200,40050,818
20250401,104800,722309425,40050,40050,40050,40050,183
20250401,104700,714980275,40100,40100,40100,40050,30
20250401,104600,713777675,40100,40050,40100,40050,11
20250401,104500,713336975,40100,40100,40100,40050,101
20250401,104400,709290075,40050,40100,40100,40050,69
20250401,104300,706523675,40050,40100,40100,40050,54
20250401,104200,704360200,40100,40050,40100,40050,94
20250401,104100,700594150,40100,40100,40100,40050,18
20250401,104000,699872600,40150,40050,40150,40000,998
20250401,103900,659865450,40050,40050,40100,40050,40
20250401,103800,658262950,40100,40050,40100,40050,103
20250401,103700,654136500,40050,40100,40100,40050,11
20250401,103600,653695750,40100,40050,40100,40050,30
20250401,103500,652493300,40100,40100,40100,40050,135
20250401,103400,647082700,40100,40150,40150,40100,38
20250401,103300,645557450,40100,40100,40100,40100,24
20250401,103200,644595050,40100,40150,40150,40100,146
20250401,103100,638739150,40150,40150,40150,40050,157
20250401,103000,632442300,40150,40150,40150,40100,144
20250401,102900,626665200,40150,40100,40150,40100,174
20250401,102800,619685150,40150,40150,40150,40100,24
20250401,102700,618721950,40150,40150,40150,40100,35
20250401,102600,617318150,40100,40150,40150,40100,14
20250401,102500,616756400,40150,40100,40150,40100,102
20250401,102400,612663800,40050,40000,40150,40000,816
20250401,102300,579968350,40000,39950,40000,39950,38
20250401,102200,578448750,40000,40000,40000,39950,64
20250401,102100,575889400,40000,40000,40000,40000,17
20250401,102000,575209400,39950,40000,40000,39950,47
20250401,101900,573331150,39950,40000,40000,39950,68
20250401,101800,570612750,40000,39950,40000,39950,11
20250401,101700,570173100,39950,39950,40000,39950,33
20250401,101600,568853850,39950,39950,39950,39950,5
20250401,101500,568654100,40000,40000,40000,39950,142
20250401,101400,562979100,40000,40100,40100,40000,103
20250401,101300,558858900,40050,40100,40100,40050,32
20250401,101200,557576550,40050,40050,40100,40000,156
20250401,101100,551328500,40000,39800,40000,39800,1327
20250401,101000,498377425,39850,39800,39850,39800,122
20250401,100900,493516475,39800,39900,39900,39800,120
20250401,100800,488736625,39850,39850,39900,39800,531
20250401,100700,467576075,39850,39900,39900,39850,17
20250401,100600,466898075,39850,39850,39900,39850,174
20250401,100500,459963375,39900,39950,39950,39850,191
20250401,100400,452342475,39950,39900,39950,39900,21
20250401,100300,451503925,39900,39950,39950,39900,332
20250401,100200,438253200,39900,39950,39950,39900,129
20250401,100100,433102200,39900,39950,39950,39900,59
20250401,100000,430747200,39900,39950,39950,39900,34
20250401,095900,429389800,39950,40000,40000,39900,146
20250401,095800,423556350,39950,40000,40000,39950,36
20250401,095700,422117400,40000,40000,40000,39950,21
20250401,095600,421277750,39950,39950,40000,39950,40
20250401,095500,419679200,40000,39950,40000,39950,60
20250401,095400,417280250,39950,40000,40000,39950,194
20250401,095300,409528800,40000,39950,40000,39950,112
20250401,095200,405053550,40000,39950,40000,39950,34
20250401,095100,403694100,40000,40000,40000,39950,51
20250401,095000,401655350,40000,40000,40000,40000,11
20250401,094900,401215350,40000,40000,40000,40000,68
20250401,094800,398495350,40000,39950,40000,39950,103
20250401,094700,394377350,39950,40000,40000,39950,78
20250401,094600,391260150,40000,40000,40000,40000,12
20250401,094500,390780150,40000,40000,40000,40000,27
20250401,094400,389700150,40000,40050,40050,40000,242
20250401,094300,380019200,40050,40050,40050,40000,95
20250401,094200,376218500,40050,40050,40050,40050,9
20250401,094100,375858050,40000,40100,40100,40000,50
20250401,094000,373856700,40100,40050,40100,40050,20
20250401,093900,373055650,40050,40050,40150,40050,474
20250401,093800,354059350,40000,40000,40000,39950,222
20250401,093700,345179650,39950,39950,40000,39950,17
20250401,093600,344500050,40000,40000,40000,39950,33
20250401,093500,343180500,40000,40000,40000,39900,20
20250401,093400,342382100,39950,39950,39950,39900,142
20250401,093300,336709800,39900,39950,40000,39900,125
20250401,093200,331717000,40000,40050,40050,39950,319
20250401,093100,318960800,40000,40000,40050,40000,216
20250401,093000,310320550,40050,40150,40150,40050,379
20250401,092900,295137350,40100,40150,40150,40100,69
20250401,092800,292367450,40150,40150,40150,40150,1
20250401,092700,292327300,40150,40150,40150,40150,52
20250401,092600,290239500,40150,40150,40150,40100,111
20250401,092500,285786450,40150,40100,40150,40100,46
20250401,092400,283941000,40150,40175,40175,40100,211
20250401,092300,275469425,40200,40200,40200,40200,54
20250401,092200,273298625,40200,40250,40250,40200,264
20250401,092100,262684925,40250,40250,40300,40250,260
20250401,092000,252219875,40200,40200,40200,40200,231
20250401,091900,242933675,40200,40200,40200,40200,8
20250401,091800,242612075,40200,40200,40200,40200,66
20250401,091700,239958875,40200,40200,40200,40150,168
20250401,091600,233205375,40200,40100,40200,40100,115
20250401,091500,228588425,40150,40100,40150,40100,228
20250401,091400,219436825,40150,40150,40150,40150,118
20250401,091300,214699125,40100,40150,40150,40100,17
20250401,091200,214016625,40150,40150,40150,40100,125
20250401,091100,209001375,40150,40050,40150,40050,140
20250401,091000,203380675,40150,40100,40150,40100,17
20250401,090900,202698925,40050,40050,40100,40050,124
20250401,090800,197730975,40050,39950,40050,39950,251
20250401,090700,187695025,39950,39950,39950,39950,1
20250401,090600,187655075,39900,39800,39900,39550,656
20250401,090500,161564875,39800,39850,39900,39500,1573
20250401,090400,99092750,39850,39950,40000,39850,335
20250401,090300,85726400,39950,40000,40000,39900,107
20250401,090200,81455000,39950,39850,39950,39850,237
20250401,090100,71999750,39900,40100,40100,39800,478
20250401,090000,52931100,40150,39900,40150,39700,1328
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 2727690700 40150 40150 40150 40150 2008
3 20250401 192200 2727690700 40150 40150 40150 40150 0
4 20250401 192100 2727690700 40150 40150 40150 40150 0
5 20250401 192000 2727690700 40150 40150 40150 40150 0
6 20250401 191900 2727690700 40150 40150 40150 40150 0
7 20250401 191800 2727690700 40150 40150 40150 40150 0
8 20250401 191700 2727690700 40150 40150 40150 40150 0
9 20250401 191600 2727690700 40150 40150 40150 40150 0
10 20250401 191500 2727690700 40150 40150 40150 40150 0
11 20250401 191400 2727690700 40150 40150 40150 40150 0
12 20250401 191300 2727690700 40150 40150 40150 40150 0
13 20250401 191200 2727690700 40150 40150 40150 40150 0
14 20250401 191100 2727690700 40150 40150 40150 40150 0
15 20250401 191000 2727690700 40150 40150 40150 40150 0
16 20250401 190900 2727690700 40150 40150 40150 40150 0
17 20250401 190800 2727690700 40150 40150 40150 40150 0
18 20250401 190700 2727690700 40150 40150 40150 40150 0
19 20250401 190600 2727690700 40150 40150 40150 40150 0
20 20250401 190500 2727690700 40150 40150 40150 40150 0
21 20250401 190400 2727690700 40150 40150 40150 40150 0
22 20250401 190300 2727690700 40150 40150 40150 40150 0
23 20250401 190200 2727690700 40150 40150 40150 40150 0
24 20250401 190100 2727690700 40150 40150 40150 40150 0
25 20250401 190000 2727690700 40150 40150 40150 40150 0
26 20250401 185900 2727690700 40150 40150 40150 40150 0
27 20250401 185800 2727690700 40150 40150 40150 40150 0
28 20250401 185700 2727690700 40150 40150 40150 40150 0
29 20250401 185600 2727690700 40150 40150 40150 40150 0
30 20250401 185500 2727690700 40150 40150 40150 40150 0
31 20250401 185400 2727690700 40150 40150 40150 40150 0
32 20250401 185300 2727690700 40150 40150 40150 40150 2008
33 20250401 185200 2727690700 40150 40150 40150 40150 0
34 20250401 185100 2727690700 40150 40150 40150 40150 0
35 20250401 185000 2727690700 40150 40150 40150 40150 0
36 20250401 184900 2727690700 40150 40150 40150 40150 0
37 20250401 184800 2727690700 40150 40150 40150 40150 0
38 20250401 184700 2727690700 40150 40150 40150 40150 0
39 20250401 184600 2727690700 40150 40150 40150 40150 0
40 20250401 184500 2727690700 40150 40150 40150 40150 0
41 20250401 184400 2727690700 40150 40150 40150 40150 0
42 20250401 184300 2727690700 40150 40150 40150 40150 0
43 20250401 184200 2727690700 40150 40150 40150 40150 0
44 20250401 184100 2727690700 40150 40150 40150 40150 0
45 20250401 184000 2727690700 40150 40150 40150 40150 0
46 20250401 183900 2727690700 40150 40150 40150 40150 0
47 20250401 183800 2727690700 40150 40150 40150 40150 0
48 20250401 183700 2727690700 40150 40150 40150 40150 0
49 20250401 183600 2727690700 40150 40150 40150 40150 0
50 20250401 183500 2727690700 40150 40150 40150 40150 0
51 20250401 183400 2727690700 40150 40150 40150 40150 0
52 20250401 183300 2727690700 40150 40150 40150 40150 0
53 20250401 183200 2727690700 40150 40150 40150 40150 0
54 20250401 183100 2727690700 40150 40150 40150 40150 0
55 20250401 183000 2727690700 40150 40150 40150 40150 0
56 20250401 182900 2727690700 40150 40150 40150 40150 0
57 20250401 182800 2727690700 40150 40150 40150 40150 0
58 20250401 182700 2727690700 40150 40150 40150 40150 0
59 20250401 182600 2727690700 40150 40150 40150 40150 0
60 20250401 182500 2727690700 40150 40150 40150 40150 0
61 20250401 182400 2727690700 40150 40150 40150 40150 0
62 20250401 182300 2727690700 40150 40150 40150 40150 2008
63 20250401 182200 2727690700 40150 40150 40150 40150 0
64 20250401 182100 2727690700 40150 40150 40150 40150 0
65 20250401 182000 2727690700 40150 40150 40150 40150 0
66 20250401 181900 2727690700 40150 40150 40150 40150 0
67 20250401 181800 2727690700 40150 40150 40150 40150 0
68 20250401 181700 2727690700 40150 40150 40150 40150 0
69 20250401 181600 2727690700 40150 40150 40150 40150 0
70 20250401 181500 2727690700 40150 40150 40150 40150 0
71 20250401 181400 2727690700 40150 40150 40150 40150 0
72 20250401 181300 2727690700 40150 40150 40150 40150 0
73 20250401 181200 2727690700 40150 40150 40150 40150 0
74 20250401 181100 2727690700 40150 40150 40150 40150 0
75 20250401 181000 2727690700 40150 40150 40150 40150 0
76 20250401 180900 2727690700 40150 40150 40150 40150 0
77 20250401 180800 2727690700 40150 40150 40150 40150 0
78 20250401 180700 2727690700 40150 40150 40150 40150 0
79 20250401 180600 2727690700 40150 40150 40150 40150 0
80 20250401 180500 2727690700 40150 40150 40150 40150 0
81 20250401 180400 2727690700 40150 40150 40150 40150 0
82 20250401 180300 2727690700 40150 40150 40150 40150 0
83 20250401 180200 2727690700 40150 40150 40150 40150 0
84 20250401 180100 2727690700 40150 40150 40150 40150 0
85 20250401 180000 2727690700 40150 40150 40150 40150 0
86 20250401 175900 2727690700 40150 40150 40150 40150 0
87 20250401 175800 2727690700 40150 40150 40150 40150 0
88 20250401 175700 2727690700 40150 40150 40150 40150 0
89 20250401 175600 2727690700 40150 40150 40150 40150 0
90 20250401 175500 2727690700 40150 40150 40150 40150 0
91 20250401 175400 2727690700 40150 40150 40150 40150 0
92 20250401 175300 2727690700 40150 40150 40150 40150 2008
93 20250401 175200 2727690700 40150 40150 40150 40150 0
94 20250401 175100 2727690700 40150 40150 40150 40150 0
95 20250401 175000 2727690700 40150 40150 40150 40150 0
96 20250401 174900 2727690700 40150 40150 40150 40150 0
97 20250401 174800 2727690700 40150 40150 40150 40150 0
98 20250401 174700 2727690700 40150 40150 40150 40150 0
99 20250401 174600 2727690700 40150 40150 40150 40150 0
100 20250401 174500 2727690700 40150 40150 40150 40150 0
101 20250401 174400 2727690700 40150 40150 40150 40150 0
102 20250401 174300 2727690700 40150 40150 40150 40150 0
103 20250401 174200 2727690700 40150 40150 40150 40150 0
104 20250401 174100 2727690700 40150 40150 40150 40150 0
105 20250401 174000 2727690700 40150 40150 40150 40150 0
106 20250401 173900 2727690700 40150 40150 40150 40150 0
107 20250401 173800 2727690700 40150 40150 40150 40150 0
108 20250401 173700 2727690700 40150 40150 40150 40150 0
109 20250401 173600 2727690700 40150 40150 40150 40150 0
110 20250401 173500 2727690700 40150 40150 40150 40150 0
111 20250401 173400 2727690700 40150 40150 40150 40150 0
112 20250401 173300 2727690700 40150 40150 40150 40150 0
113 20250401 173200 2727690700 40150 40150 40150 40150 0
114 20250401 173100 2727690700 40150 40150 40150 40150 0
115 20250401 173000 2727690700 40150 40150 40150 40150 0
116 20250401 172900 2727690700 40150 40150 40150 40150 0
117 20250401 172800 2727690700 40150 40150 40150 40150 0
118 20250401 172700 2727690700 40150 40150 40150 40150 0
119 20250401 172600 2727690700 40150 40150 40150 40150 0
120 20250401 172500 2727690700 40150 40150 40150 40150 0
121 20250401 172400 2727690700 40150 40150 40150 40150 0
122 20250401 172300 2727690700 40150 40150 40150 40150 2008
123 20250401 172200 2727690700 40150 40150 40150 40150 0
124 20250401 172100 2727690700 40150 40150 40150 40150 0
125 20250401 172000 2727690700 40150 40150 40150 40150 0
126 20250401 171900 2727690700 40150 40150 40150 40150 0
127 20250401 171800 2727690700 40150 40150 40150 40150 0
128 20250401 171700 2727690700 40150 40150 40150 40150 0
129 20250401 171600 2727690700 40150 40150 40150 40150 0
130 20250401 171500 2727690700 40150 40150 40150 40150 0
131 20250401 171400 2727690700 40150 40150 40150 40150 0
132 20250401 171300 2727690700 40150 40150 40150 40150 0
133 20250401 171200 2727690700 40150 40150 40150 40150 0
134 20250401 171100 2727690700 40150 40150 40150 40150 0
135 20250401 171000 2727690700 40150 40150 40150 40150 0
136 20250401 170900 2727690700 40150 40150 40150 40150 0
137 20250401 170800 2727690700 40150 40150 40150 40150 0
138 20250401 170700 2727690700 40150 40150 40150 40150 0
139 20250401 170600 2727690700 40150 40150 40150 40150 0
140 20250401 170500 2727690700 40150 40150 40150 40150 0
141 20250401 170400 2727690700 40150 40150 40150 40150 0
142 20250401 170300 2727690700 40150 40150 40150 40150 0
143 20250401 170200 2727690700 40150 40150 40150 40150 0
144 20250401 170100 2727690700 40150 40150 40150 40150 0
145 20250401 170000 2727690700 40150 40150 40150 40150 0
146 20250401 165900 2727690700 40150 40150 40150 40150 0
147 20250401 165800 2727690700 40150 40150 40150 40150 0
148 20250401 165700 2727690700 40150 40150 40150 40150 0
149 20250401 165600 2727690700 40150 40150 40150 40150 0
150 20250401 165500 2727690700 40150 40150 40150 40150 0
151 20250401 165400 2727690700 40150 40150 40150 40150 0
152 20250401 165300 2727690700 40150 40150 40150 40150 2008
153 20250401 165200 2727690700 40150 40150 40150 40150 0
154 20250401 165100 2727690700 40150 40150 40150 40150 0
155 20250401 165000 2727690700 40150 40150 40150 40150 0
156 20250401 164900 2727690700 40150 40150 40150 40150 0
157 20250401 164800 2727690700 40150 40150 40150 40150 0
158 20250401 164700 2727690700 40150 40150 40150 40150 0
159 20250401 164600 2727690700 40150 40150 40150 40150 0
160 20250401 164500 2727690700 40150 40150 40150 40150 0
161 20250401 164400 2727690700 40150 40150 40150 40150 0
162 20250401 164300 2727690700 40150 40150 40150 40150 0
163 20250401 164200 2727690700 40150 40150 40150 40150 0
164 20250401 164100 2727690700 40150 40150 40150 40150 0
165 20250401 164000 2727690700 40150 40150 40150 40150 0
166 20250401 163900 2727690700 40150 40150 40150 40150 0
167 20250401 163800 2727690700 40150 40150 40150 40150 0
168 20250401 163700 2727690700 40150 40150 40150 40150 0
169 20250401 163600 2727690700 40150 40150 40150 40150 0
170 20250401 163500 2727690700 40150 40150 40150 40150 0
171 20250401 163400 2727690700 40150 40150 40150 40150 0
172 20250401 163300 2727690700 40150 40150 40150 40150 0
173 20250401 163200 2727690700 40150 40150 40150 40150 0
174 20250401 163100 2727690700 40150 40150 40150 40150 0
175 20250401 163000 2727690700 40150 40150 40150 40150 0
176 20250401 162900 2727690700 40150 40150 40150 40150 0
177 20250401 162800 2727690700 40150 40150 40150 40150 0
178 20250401 162700 2727690700 40150 40150 40150 40150 0
179 20250401 162600 2727690700 40150 40150 40150 40150 0
180 20250401 162500 2727690700 40150 40150 40150 40150 0
181 20250401 162400 2727690700 40150 40150 40150 40150 0
182 20250401 162300 2727690700 40150 40150 40150 40150 2008
183 20250401 162200 2727690700 40150 40150 40150 40150 0
184 20250401 162100 2727690700 40150 40150 40150 40150 0
185 20250401 162000 2727690700 40150 40150 40150 40150 0
186 20250401 161900 2727690700 40150 40150 40150 40150 0
187 20250401 161800 2727690700 40150 40150 40150 40150 0
188 20250401 161700 2727690700 40150 40150 40150 40150 0
189 20250401 161600 2727690700 40150 40150 40150 40150 0
190 20250401 161500 2727690700 40150 40150 40150 40150 0
191 20250401 161400 2727690700 40150 40150 40150 40150 0
192 20250401 161300 2727690700 40150 40150 40150 40150 0
193 20250401 161200 2727690700 40150 40150 40150 40150 0
194 20250401 161100 2727690700 40150 40150 40150 40150 0
195 20250401 161000 2727690700 40150 40150 40150 40150 0
196 20250401 160900 2727690700 40150 40150 40150 40150 0
197 20250401 160800 2727690700 40150 40150 40150 40150 0
198 20250401 160700 2727690700 40150 40150 40150 40150 0
199 20250401 160600 2727690700 40150 40150 40150 40150 0
200 20250401 160500 2727690700 40150 40150 40150 40150 0
201 20250401 160400 2727690700 40150 40150 40150 40150 0
202 20250401 160300 2727690700 40150 40150 40150 40150 0
203 20250401 160200 2727690700 40150 40150 40150 40150 0
204 20250401 160100 2727690700 40150 40150 40150 40150 0
205 20250401 160000 2727690700 40150 40150 40150 40150 0
206 20250401 155900 2727690700 40150 40150 40150 40150 0
207 20250401 155800 2727690700 40150 40150 40150 40150 0
208 20250401 155700 2727690700 40150 40150 40150 40150 0
209 20250401 155600 2727690700 40150 40150 40150 40150 0
210 20250401 155500 2727690700 40150 40150 40150 40150 0
211 20250401 155400 2727690700 40150 40150 40150 40150 0
212 20250401 155300 2727690700 40150 40150 40150 40150 2008
213 20250401 155200 2727690700 40150 40150 40150 40150 0
214 20250401 155100 2727690700 40150 40150 40150 40150 0
215 20250401 155000 2727690700 40150 40150 40150 40150 0
216 20250401 154900 2727690700 40150 40150 40150 40150 0
217 20250401 154800 2727690700 40150 40150 40150 40150 0
218 20250401 154700 2727690700 40150 40150 40150 40150 0
219 20250401 154600 2727690700 40150 40150 40150 40150 0
220 20250401 154500 2727690700 40150 40150 40150 40150 0
221 20250401 154400 2727690700 40150 40150 40150 40150 0
222 20250401 154300 2727690700 40150 40150 40150 40150 0
223 20250401 154200 2727690700 40150 40150 40150 40150 0
224 20250401 154100 2727690700 40150 40150 40150 40150 0
225 20250401 154000 2727690700 40150 40150 40150 40150 0
226 20250401 153900 2727690700 40150 40150 40150 40150 0
227 20250401 153800 2727690700 40150 40150 40150 40150 0
228 20250401 153700 2727690700 40150 40150 40150 40150 0
229 20250401 153600 2727690700 40150 40150 40150 40150 0
230 20250401 153500 2727690700 40150 40150 40150 40150 0
231 20250401 153400 2727690700 40150 40150 40150 40150 0
232 20250401 153300 2727690700 40150 40150 40150 40150 0
233 20250401 153200 2727690700 40150 40150 40150 40150 0
234 20250401 153100 2727690700 40150 40150 40150 40150 0
235 20250401 153000 2727690700 40150 40150 40150 40150 2008
236 20250401 152900 2647069500 40150 40150 40150 40150 0
237 20250401 152800 2647069500 40150 40150 40150 40150 0
238 20250401 152700 2647069500 40150 40150 40150 40150 0
239 20250401 152600 2647069500 40150 40150 40150 40150 0
240 20250401 152500 2647069500 40150 40150 40150 40150 0
241 20250401 152400 2647069500 40150 40150 40150 40150 0
242 20250401 152300 2647069500 40150 40150 40150 40150 0
243 20250401 152200 2647069500 40150 40150 40150 40150 0
244 20250401 152100 2647069500 40150 40150 40150 40150 0
245 20250401 152000 2647069500 40150 40150 40150 40150 0
246 20250401 151900 2647069500 40150 40050 40250 40050 324
247 20250401 151800 2634057150 40250 40000 40250 40000 507
248 20250401 151700 2613729850 40000 40000 40050 40000 93
249 20250401 151600 2610006750 40000 40050 40050 40000 557
250 20250401 151500 2587706100 40000 40000 40050 40000 187
251 20250401 151400 2580223000 40000 40000 40050 40000 192
252 20250401 151300 2572540400 40050 40000 40050 40000 224
253 20250401 151200 2563574900 40050 39950 40050 39950 378
254 20250401 151100 2548454100 40000 40000 40000 39950 184
255 20250401 151000 2541100700 40000 39950 40000 39950 273
256 20250401 150900 2530188800 39950 39950 40050 39900 157
257 20250401 150800 2523913450 39950 39950 40100 39950 127
258 20250401 150700 2518835550 40100 39950 40100 39900 152
259 20250401 150600 2512756200 40050 39900 40100 39900 1410
260 20250401 150500 2456351800 40000 39950 40000 39900 714
261 20250401 150400 2427823100 39950 39950 40000 39950 646
262 20250401 150300 2402001000 40000 39950 40000 39950 554
263 20250401 150200 2379864750 40000 39950 40000 39950 425
264 20250401 150100 2362882600 39950 39950 40000 39950 293
265 20250401 150000 2351175200 40000 40000 40000 39950 328
266 20250401 145900 2338065900 40000 39950 40000 39950 362
267 20250401 145800 2323595300 39950 40000 40050 39950 719
268 20250401 145700 2294834250 40000 40000 40050 40000 211
269 20250401 145600 2286390800 40000 40000 40050 40000 388
270 20250401 145500 2270863050 40000 40050 40050 40000 257
271 20250401 145400 2260576000 40000 40000 40050 40000 515
272 20250401 145300 2239973100 40050 40000 40050 40000 320
273 20250401 145200 2227167950 40050 40000 40050 40000 347
274 20250401 145100 2213283350 40000 40000 40050 40000 181
275 20250401 145000 2206041400 40000 40000 40050 40000 340
276 20250401 144900 2192436700 40050 40000 40050 40000 219
277 20250401 144800 2183674500 40050 40050 40050 40000 233
278 20250401 144700 2174349950 40000 40000 40050 40000 167
279 20250401 144600 2167666300 40000 40000 40050 40000 294
280 20250401 144500 2155899200 40000 40000 40050 40000 246
281 20250401 144400 2146053950 40000 40000 40050 40000 474
282 20250401 144300 2127077050 40050 40000 40050 40000 183
283 20250401 144200 2119751800 40050 40000 40050 40000 241
284 20250401 144100 2110109650 40000 40000 40050 40000 168
285 20250401 144000 2103387050 40050 40000 40050 40000 147
286 20250401 143900 2097503600 40000 40000 40050 40000 206
287 20250401 143800 2089260200 40000 40000 40050 40000 196
288 20250401 143700 2081417200 40000 40050 40050 40000 214
289 20250401 143600 2072852700 40050 40050 40050 40000 214
290 20250401 143500 2064286350 40000 40000 40050 40000 257
291 20250401 143400 2054001850 40000 40000 40050 40000 157
292 20250401 143300 2047719200 40000 40000 40050 40000 237
293 20250401 143200 2038233300 40050 40050 40050 40000 166
294 20250401 143100 2031589200 40000 40000 40050 40000 264
295 20250401 143000 2021025700 40000 40000 40050 40000 220
296 20250401 142900 2012219500 40050 40000 40050 40000 186
297 20250401 142800 2004775750 40050 40000 40050 40000 201
298 20250401 142700 1996733000 40050 40000 40050 40000 193
299 20250401 142600 1989008750 40050 40000 40050 40000 159
300 20250401 142500 1982646100 40000 40100 40100 40000 191
301 20250401 142400 1974996800 40100 40100 40100 40050 192
302 20250401 142300 1967304500 40050 40050 40100 40050 198
303 20250401 142200 1959370850 40100 40100 40150 40050 257
304 20250401 142100 1949062750 40100 40100 40150 40100 177
305 20250401 142000 1941963150 40100 40150 40150 40100 190
306 20250401 141900 1934339800 40100 40100 40150 40100 123
307 20250401 141800 1929405650 40100 40100 40150 40100 326
308 20250401 141700 1916330100 40150 40150 40150 40100 214
309 20250401 141600 1907744550 40150 40100 40150 40100 127
310 20250401 141500 1902649850 40150 40150 40150 40100 161
311 20250401 141400 1896190300 40150 40150 40200 40100 1079
312 20250401 141300 1852870450 40200 40200 40200 40150 162
313 20250401 141200 1846360350 40200 40200 40200 40150 146
314 20250401 141100 1840494900 40150 40150 40200 40150 54
315 20250401 141000 1838324400 40200 40200 40200 40150 176
316 20250401 140900 1831253700 40200 40200 40200 40200 58
317 20250401 140800 1828922100 40200 40200 40200 40150 78
318 20250401 140700 1825786750 40150 40150 40200 40150 1561
319 20250401 140600 1763103500 40150 40100 40150 40100 219
320 20250401 140500 1754317500 40150 40150 40150 40100 51
321 20250401 140400 1752270225 40150 40100 40150 40100 81
322 20250401 140300 1749018775 40150 40100 40150 40100 646
323 20250401 140200 1723109925 40100 40100 40150 40100 47
324 20250401 140100 1721224675 40100 40100 40150 40100 38
325 20250401 140000 1719700675 40150 40150 40150 40100 101
326 20250401 135900 1715648475 40100 40100 40150 40100 123
327 20250401 135800 1710712025 40150 40100 40150 40100 31
328 20250401 135700 1709467825 40100 40100 40150 40100 96
329 20250401 135600 1705618125 40150 40150 40150 40100 75
330 20250401 135500 1702607675 40150 40100 40150 40100 50
331 20250401 135400 1700601425 40100 40150 40150 40100 38
332 20250401 135300 1699076725 40100 40100 40150 40100 238
333 20250401 135200 1689525125 40150 40100 40150 40100 63
334 20250401 135100 1686998075 40100 40100 40150 40100 36
335 20250401 135000 1685554425 40150 40100 40150 40100 109
336 20250401 134900 1681181575 40150 40100 40150 40100 38
337 20250401 134800 1679657075 40100 40150 40150 40100 13
338 20250401 134700 1679135575 40150 40100 40150 40100 18
339 20250401 134600 1678413125 40150 40100 40150 40100 92
340 20250401 134500 1674722675 40100 40100 40150 40100 68
341 20250401 134400 1671994325 40100 40100 40100 40100 38
342 20250401 134300 1670470525 40100 40100 40150 40100 327
343 20250401 134200 1657355575 40150 40150 40150 40150 4
344 20250401 134100 1657194975 40150 40150 40150 40100 92
345 20250401 134000 1653501575 40100 40100 40150 40100 69
346 20250401 133900 1650733075 40150 40150 40150 40100 295
347 20250401 133800 1638891825 40100 40100 40100 40100 14
348 20250401 133700 1638330425 40150 40150 40150 40100 26
349 20250401 133600 1637286925 40150 40000 40150 40000 1772
350 20250401 133500 1566289925 40050 40050 40050 40050 9
351 20250401 133400 1565929475 40000 40050 40050 40000 166
352 20250401 133300 1559282375 40050 40000 40050 40000 32
353 20250401 133200 1558001175 40000 40000 40050 40000 107
354 20250401 133100 1553720475 40000 40000 40000 40000 10
355 20250401 133000 1553320475 40000 40050 40050 40000 63
356 20250401 132900 1550798475 40000 40000 40050 40000 103
357 20250401 132800 1546677925 40050 40000 40050 40000 34
358 20250401 132700 1545317475 40000 40050 40050 40000 24
359 20250401 132600 1544356775 40000 40000 40050 40000 69
360 20250401 132500 1541594975 40000 40000 40000 40000 76
361 20250401 132400 1538554975 40000 40000 40050 40000 71
362 20250401 132300 1535713125 40050 40050 40050 40050 40
363 20250401 132200 1534111125 40000 40050 40050 40000 83
364 20250401 132100 1530790350 40050 40000 40050 40000 19
365 20250401 132000 1530030050 40050 40050 40050 40000 46
366 20250401 131900 1528188150 40050 40050 40050 40000 23
367 20250401 131800 1527267350 40050 40000 40050 40000 85
368 20250401 131700 1523866450 40050 40000 40050 40000 32
369 20250401 131600 1522585500 40050 40000 40050 40000 37
370 20250401 131500 1521104050 40000 40000 40050 40000 679
371 20250401 131400 1493939950 40000 40000 40050 39950 325
372 20250401 131300 1480942300 40050 40000 40050 40000 179
373 20250401 131200 1473779950 40050 40000 40050 40000 66
374 20250401 131100 1471139850 40050 40050 40050 40000 92
375 20250401 131000 1467459000 40000 40050 40050 40000 51
376 20250401 130900 1465417750 40000 40050 40050 40000 37
377 20250401 130800 1463937050 40000 40000 40050 40000 83
378 20250401 130700 1460616800 40000 40000 40000 40000 24
379 20250401 130600 1459656800 40050 40000 40050 40000 49
380 20250401 130500 1457695150 40000 40000 40050 40000 50
381 20250401 130400 1455694950 40050 40000 40050 40000 90
382 20250401 130300 1452094250 40050 40000 40050 40000 54
383 20250401 130200 1449932800 40050 40000 40050 40000 50
384 20250401 130100 1447932050 40000 40000 40050 40000 91
385 20250401 130000 1444291900 40050 40100 40100 40000 74
386 20250401 125900 1441329400 40100 40100 40100 40000 233
387 20250401 125800 1432001100 40050 40050 40100 40050 47
388 20250401 125700 1430118150 40050 40050 40100 40050 83
389 20250401 125600 1426793650 40050 40100 40100 40050 59
390 20250401 125500 1424428800 40050 40100 40100 40050 32
391 20250401 125400 1423146450 40050 40100 40100 40050 125
392 20250401 125300 1418139600 40050 40100 40100 40050 44
393 20250401 125200 1416376250 40100 40050 40100 40050 94
394 20250401 125100 1412610300 40100 40100 40100 40050 24
395 20250401 125000 1411648300 40100 40100 40100 40050 79
396 20250401 124900 1408484000 40100 40050 40100 40050 45
397 20250401 124800 1406679900 40050 40050 40050 40050 13
398 20250401 124700 1406159250 40100 40100 40100 40050 80
399 20250401 124600 1402954200 40100 40050 40100 40050 37
400 20250401 124500 1401471200 40050 40100 40100 40050 22
401 20250401 124400 1400589500 40050 40050 40100 40050 111
402 20250401 124300 1396143700 40050 40075 40100 40050 56
403 20250401 124200 1393898875 40100 40100 40100 40050 124
404 20250401 124100 1388926775 40100 40100 40100 40050 24
405 20250401 124000 1387964725 40100 40050 40100 40000 337
406 20250401 123900 1374470675 40050 40100 40100 40050 109
407 20250401 123800 1370103225 40050 40050 40050 40050 8
408 20250401 123700 1369782825 40000 40050 40100 40000 76
409 20250401 123600 1366739775 40100 40100 40100 40100 58
410 20250401 123500 1364413975 40000 40000 40100 40000 1053
411 20250401 123400 1322231175 40050 40000 40050 40000 22
412 20250401 123300 1321350525 40050 40050 40050 40000 95
413 20250401 123200 1317549075 40000 40000 40050 40000 104
414 20250401 123100 1313388525 40000 40000 40050 40000 91
415 20250401 123000 1309748275 40050 40000 40050 40000 93
416 20250401 122900 1306027175 40050 40000 40050 40000 363
417 20250401 122800 1291505375 40050 40000 40050 40000 50
418 20250401 122700 1289503825 40000 40000 40000 40000 49
419 20250401 122600 1287543825 40000 40050 40050 40000 116
420 20250401 122500 1282901975 40050 40000 40050 40000 55
421 20250401 122400 1280701725 40000 40050 40050 40000 43
422 20250401 122300 1278981175 40000 40050 40050 40000 112
423 20250401 122200 1274499375 40000 40000 40050 40000 44
424 20250401 122100 1272739325 40000 40000 40050 40000 52
425 20250401 122000 1270658475 40000 40050 40050 40000 35
426 20250401 121900 1269257575 40050 40000 40050 40000 120
427 20250401 121800 1264455775 40050 40050 40050 40000 22
428 20250401 121700 1263575475 40050 40050 40050 40000 38
429 20250401 121600 1262054125 40000 40000 40050 40000 134
430 20250401 121500 1256691925 40000 40000 40050 40000 60
431 20250401 121400 1254291275 40000 40000 40000 40000 15
432 20250401 121300 1253691275 40050 40100 40100 40000 61
433 20250401 121200 1251247475 40100 40000 40100 40000 135
434 20250401 121100 1245844275 40100 40050 40100 40000 94
435 20250401 121000 1242080875 40000 40100 40100 40000 57
436 20250401 120900 1239798175 40050 40050 40100 40050 114
437 20250401 120800 1235230575 40050 40050 40150 40050 342
438 20250401 120700 1221516475 40100 40100 40100 40050 15
439 20250401 120600 1220915375 40100 40050 40150 40050 447
440 20250401 120500 1202987375 40050 40100 40150 40050 226
441 20250401 120400 1193929075 40050 40050 40100 40050 67
442 20250401 120300 1191243025 40100 40050 40100 40000 1310
443 20250401 120200 1138757525 40000 40050 40050 40000 107
444 20250401 120100 1134476400 40050 40000 40050 40000 109
445 20250401 120000 1130112250 40000 40050 40050 40000 48
446 20250401 115900 1128191150 40000 40000 40050 40000 55
447 20250401 115800 1125989250 40050 40050 40050 40000 167
448 20250401 115700 1119304500 40050 40000 40050 40000 38
449 20250401 115600 1117784350 40050 40000 40050 40000 163
450 20250401 115500 1111259150 40000 40000 40050 40000 89
451 20250401 115400 1107699100 40000 40000 40050 40000 28
452 20250401 115300 1106578800 40050 40050 40050 40000 36
453 20250401 115200 1105137900 40050 40050 40050 40000 53
454 20250401 115100 1103016650 40050 40000 40050 40000 97
455 20250401 115000 1099135750 40050 39950 40050 39950 1177
456 20250401 114900 1052039650 40000 39950 40000 39950 97
457 20250401 114800 1048162300 40000 39950 40000 39950 85
458 20250401 114700 1044766250 40000 39950 40000 39950 66
459 20250401 114600 1042128350 39950 39950 40000 39950 61
460 20250401 114500 1039689850 39950 40000 40000 39950 84
461 20250401 114400 1036330850 40000 40000 40000 39950 319
462 20250401 114300 1023574050 40000 40000 40050 40000 45
463 20250401 114200 1021773150 40050 40000 40050 40000 56
464 20250401 114100 1019531700 40000 40050 40050 40000 117
465 20250401 114000 1014851250 40050 40050 40050 40000 117
466 20250401 113900 1010170850 40000 40050 40050 40000 52
467 20250401 113800 1008089600 40000 40050 40050 40000 81
468 20250401 113700 1004848200 40000 40000 40050 40000 132
469 20250401 113600 999568100 40050 40000 40050 40000 69
470 20250401 113500 996806500 40000 40000 40050 40000 37
471 20250401 113400 995326200 40050 40000 40050 40000 104
472 20250401 113300 991165500 40050 40000 40050 40000 44
473 20250401 113200 989404650 40050 40000 40050 40000 65
474 20250401 113100 986802750 40000 40000 40050 40000 93
475 20250401 113000 983082700 40050 40050 40050 40000 100
476 20250401 112900 979078950 40050 40000 40050 40000 34
477 20250401 112800 977717750 40000 40000 40050 40000 42
478 20250401 112700 976036850 40000 40000 40050 40000 85
479 20250401 112600 972636450 40000 40050 40050 40000 56
480 20250401 112500 970394500 40000 40000 40050 40000 36
481 20250401 112400 968954300 40050 40000 40050 40000 125
482 20250401 112300 963951500 40050 40000 40050 40000 773
483 20250401 112200 933029175 40000 40000 40000 39950 60
484 20250401 112100 930630475 39950 39950 40000 39950 68
485 20250401 112000 927912175 39950 40000 40000 39950 101
486 20250401 111900 923876475 39950 40000 40000 39950 173
487 20250401 111800 916957675 40000 40000 40050 40000 28
488 20250401 111700 915837575 40000 40000 40050 40000 124
489 20250401 111600 910876925 40000 40050 40050 40000 41
490 20250401 111500 909235525 40050 40050 40050 40000 116
491 20250401 111400 904594875 40000 40050 40050 40000 23
492 20250401 111300 903674625 40000 40000 40050 40000 96
493 20250401 111200 899833625 40000 40000 40050 40000 112
494 20250401 111100 895349475 40050 40050 40050 40000 48
495 20250401 111000 893428225 40050 40050 40050 40000 81
496 20250401 110900 890187975 40050 39950 40050 39950 1186
497 20250401 110800 842751675 40000 39950 40000 39950 42
498 20250401 110700 841072625 40000 39950 40000 39950 174
499 20250401 110600 834118525 40000 39950 40000 39950 151
500 20250401 110500 828083275 39950 40000 40050 39950 453
501 20250401 110400 809964275 40000 40000 40050 40000 48
502 20250401 110300 808043525 40050 40050 40050 40000 96
503 20250401 110200 804202525 40050 40050 40100 40050 328
504 20250401 110100 791062625 40050 40100 40100 40050 43
505 20250401 110000 789340225 40050 40100 40100 40050 82
506 20250401 105900 786055225 40100 40100 40100 40050 107
507 20250401 105800 781767775 40100 40100 40100 40050 63
508 20250401 105700 779243075 40050 40050 40050 40050 17
509 20250401 105600 778562225 40050 40100 40100 40050 123
510 20250401 105500 773634075 40100 40050 40100 40050 15
511 20250401 105400 773032975 40100 40050 40100 40050 15
512 20250401 105300 772432125 40100 40200 40200 40100 273
513 20250401 105200 761475575 40150 40150 40200 40150 95
514 20250401 105100 757660175 40200 40200 40200 40150 25
515 20250401 105000 756655575 40200 40150 40200 40150 38
516 20250401 104900 755128675 40200 40100 40200 40050 818
517 20250401 104800 722309425 40050 40050 40050 40050 183
518 20250401 104700 714980275 40100 40100 40100 40050 30
519 20250401 104600 713777675 40100 40050 40100 40050 11
520 20250401 104500 713336975 40100 40100 40100 40050 101
521 20250401 104400 709290075 40050 40100 40100 40050 69
522 20250401 104300 706523675 40050 40100 40100 40050 54
523 20250401 104200 704360200 40100 40050 40100 40050 94
524 20250401 104100 700594150 40100 40100 40100 40050 18
525 20250401 104000 699872600 40150 40050 40150 40000 998
526 20250401 103900 659865450 40050 40050 40100 40050 40
527 20250401 103800 658262950 40100 40050 40100 40050 103
528 20250401 103700 654136500 40050 40100 40100 40050 11
529 20250401 103600 653695750 40100 40050 40100 40050 30
530 20250401 103500 652493300 40100 40100 40100 40050 135
531 20250401 103400 647082700 40100 40150 40150 40100 38
532 20250401 103300 645557450 40100 40100 40100 40100 24
533 20250401 103200 644595050 40100 40150 40150 40100 146
534 20250401 103100 638739150 40150 40150 40150 40050 157
535 20250401 103000 632442300 40150 40150 40150 40100 144
536 20250401 102900 626665200 40150 40100 40150 40100 174
537 20250401 102800 619685150 40150 40150 40150 40100 24
538 20250401 102700 618721950 40150 40150 40150 40100 35
539 20250401 102600 617318150 40100 40150 40150 40100 14
540 20250401 102500 616756400 40150 40100 40150 40100 102
541 20250401 102400 612663800 40050 40000 40150 40000 816
542 20250401 102300 579968350 40000 39950 40000 39950 38
543 20250401 102200 578448750 40000 40000 40000 39950 64
544 20250401 102100 575889400 40000 40000 40000 40000 17
545 20250401 102000 575209400 39950 40000 40000 39950 47
546 20250401 101900 573331150 39950 40000 40000 39950 68
547 20250401 101800 570612750 40000 39950 40000 39950 11
548 20250401 101700 570173100 39950 39950 40000 39950 33
549 20250401 101600 568853850 39950 39950 39950 39950 5
550 20250401 101500 568654100 40000 40000 40000 39950 142
551 20250401 101400 562979100 40000 40100 40100 40000 103
552 20250401 101300 558858900 40050 40100 40100 40050 32
553 20250401 101200 557576550 40050 40050 40100 40000 156
554 20250401 101100 551328500 40000 39800 40000 39800 1327
555 20250401 101000 498377425 39850 39800 39850 39800 122
556 20250401 100900 493516475 39800 39900 39900 39800 120
557 20250401 100800 488736625 39850 39850 39900 39800 531
558 20250401 100700 467576075 39850 39900 39900 39850 17
559 20250401 100600 466898075 39850 39850 39900 39850 174
560 20250401 100500 459963375 39900 39950 39950 39850 191
561 20250401 100400 452342475 39950 39900 39950 39900 21
562 20250401 100300 451503925 39900 39950 39950 39900 332
563 20250401 100200 438253200 39900 39950 39950 39900 129
564 20250401 100100 433102200 39900 39950 39950 39900 59
565 20250401 100000 430747200 39900 39950 39950 39900 34
566 20250401 095900 429389800 39950 40000 40000 39900 146
567 20250401 095800 423556350 39950 40000 40000 39950 36
568 20250401 095700 422117400 40000 40000 40000 39950 21
569 20250401 095600 421277750 39950 39950 40000 39950 40
570 20250401 095500 419679200 40000 39950 40000 39950 60
571 20250401 095400 417280250 39950 40000 40000 39950 194
572 20250401 095300 409528800 40000 39950 40000 39950 112
573 20250401 095200 405053550 40000 39950 40000 39950 34
574 20250401 095100 403694100 40000 40000 40000 39950 51
575 20250401 095000 401655350 40000 40000 40000 40000 11
576 20250401 094900 401215350 40000 40000 40000 40000 68
577 20250401 094800 398495350 40000 39950 40000 39950 103
578 20250401 094700 394377350 39950 40000 40000 39950 78
579 20250401 094600 391260150 40000 40000 40000 40000 12
580 20250401 094500 390780150 40000 40000 40000 40000 27
581 20250401 094400 389700150 40000 40050 40050 40000 242
582 20250401 094300 380019200 40050 40050 40050 40000 95
583 20250401 094200 376218500 40050 40050 40050 40050 9
584 20250401 094100 375858050 40000 40100 40100 40000 50
585 20250401 094000 373856700 40100 40050 40100 40050 20
586 20250401 093900 373055650 40050 40050 40150 40050 474
587 20250401 093800 354059350 40000 40000 40000 39950 222
588 20250401 093700 345179650 39950 39950 40000 39950 17
589 20250401 093600 344500050 40000 40000 40000 39950 33
590 20250401 093500 343180500 40000 40000 40000 39900 20
591 20250401 093400 342382100 39950 39950 39950 39900 142
592 20250401 093300 336709800 39900 39950 40000 39900 125
593 20250401 093200 331717000 40000 40050 40050 39950 319
594 20250401 093100 318960800 40000 40000 40050 40000 216
595 20250401 093000 310320550 40050 40150 40150 40050 379
596 20250401 092900 295137350 40100 40150 40150 40100 69
597 20250401 092800 292367450 40150 40150 40150 40150 1
598 20250401 092700 292327300 40150 40150 40150 40150 52
599 20250401 092600 290239500 40150 40150 40150 40100 111
600 20250401 092500 285786450 40150 40100 40150 40100 46
601 20250401 092400 283941000 40150 40175 40175 40100 211
602 20250401 092300 275469425 40200 40200 40200 40200 54
603 20250401 092200 273298625 40200 40250 40250 40200 264
604 20250401 092100 262684925 40250 40250 40300 40250 260
605 20250401 092000 252219875 40200 40200 40200 40200 231
606 20250401 091900 242933675 40200 40200 40200 40200 8
607 20250401 091800 242612075 40200 40200 40200 40200 66
608 20250401 091700 239958875 40200 40200 40200 40150 168
609 20250401 091600 233205375 40200 40100 40200 40100 115
610 20250401 091500 228588425 40150 40100 40150 40100 228
611 20250401 091400 219436825 40150 40150 40150 40150 118
612 20250401 091300 214699125 40100 40150 40150 40100 17
613 20250401 091200 214016625 40150 40150 40150 40100 125
614 20250401 091100 209001375 40150 40050 40150 40050 140
615 20250401 091000 203380675 40150 40100 40150 40100 17
616 20250401 090900 202698925 40050 40050 40100 40050 124
617 20250401 090800 197730975 40050 39950 40050 39950 251
618 20250401 090700 187695025 39950 39950 39950 39950 1
619 20250401 090600 187655075 39900 39800 39900 39550 656
620 20250401 090500 161564875 39800 39850 39900 39500 1573
621 20250401 090400 99092750 39850 39950 40000 39850 335
622 20250401 090300 85726400 39950 40000 40000 39900 107
623 20250401 090200 81455000 39950 39850 39950 39850 237
624 20250401 090100 71999750 39900 40100 40100 39800 478
625 20250401 090000 52931100 40150 39900 40150 39700 1328

1
029780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,45833,115858891,1858528150,4698078030050,0.04
20250327,45317,115858891,1842136050,4709663919150,0.04
20250326,45052,115858891,1851637200,4761800420100,0.04
20250325,46268,115858891,2045045600,5120962982200,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 45833 115858891 1858528150 4698078030050 0.04
3 20250327 45317 115858891 1842136050 4709663919150 0.04
4 20250326 45052 115858891 1851637200 4761800420100 0.04
5 20250325 46268 115858891 2045045600 5120962982200 0.04