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
030200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,14568836375,48700,48700,48700,48700,7339
20250401,192200,14568836375,48700,48700,48700,48700,0
20250401,192100,14568836375,48700,48700,48700,48700,0
20250401,192000,14568836375,48700,48700,48700,48700,0
20250401,191900,14568836375,48700,48700,48700,48700,0
20250401,191800,14568836375,48700,48700,48700,48700,0
20250401,191700,14568836375,48700,48700,48700,48700,0
20250401,191600,14568836375,48700,48700,48700,48700,0
20250401,191500,14568836375,48700,48700,48700,48700,0
20250401,191400,14568836375,48700,48700,48700,48700,0
20250401,191300,14568836375,48700,48700,48700,48700,0
20250401,191200,14568836375,48700,48700,48700,48700,0
20250401,191100,14568836375,48700,48700,48700,48700,0
20250401,191000,14568836375,48700,48700,48700,48700,0
20250401,190900,14568836375,48700,48700,48700,48700,0
20250401,190800,14568836375,48700,48700,48700,48700,0
20250401,190700,14568836375,48700,48700,48700,48700,0
20250401,190600,14568836375,48700,48700,48700,48700,0
20250401,190500,14568836375,48700,48700,48700,48700,0
20250401,190400,14568836375,48700,48700,48700,48700,0
20250401,190300,14568836375,48700,48700,48700,48700,0
20250401,190200,14568836375,48700,48700,48700,48700,0
20250401,190100,14568836375,48700,48700,48700,48700,0
20250401,190000,14568836375,48700,48700,48700,48700,0
20250401,185900,14568836375,48700,48700,48700,48700,0
20250401,185800,14568836375,48700,48700,48700,48700,0
20250401,185700,14568836375,48700,48700,48700,48700,0
20250401,185600,14568836375,48700,48700,48700,48700,0
20250401,185500,14568836375,48700,48700,48700,48700,0
20250401,185400,14568836375,48700,48700,48700,48700,0
20250401,185300,14568836375,48700,48700,48700,48700,7339
20250401,185200,14568836375,48700,48700,48700,48700,0
20250401,185100,14568836375,48700,48700,48700,48700,0
20250401,185000,14568836375,48700,48700,48700,48700,0
20250401,184900,14568836375,48700,48700,48700,48700,0
20250401,184800,14568836375,48700,48700,48700,48700,0
20250401,184700,14568836375,48700,48700,48700,48700,0
20250401,184600,14568836375,48700,48700,48700,48700,0
20250401,184500,14568836375,48700,48700,48700,48700,0
20250401,184400,14568836375,48700,48700,48700,48700,0
20250401,184300,14568836375,48700,48700,48700,48700,0
20250401,184200,14568836375,48700,48700,48700,48700,0
20250401,184100,14568836375,48700,48700,48700,48700,0
20250401,184000,14568836375,48700,48700,48700,48700,0
20250401,183900,14568836375,48700,48700,48700,48700,0
20250401,183800,14568836375,48700,48700,48700,48700,0
20250401,183700,14568836375,48700,48700,48700,48700,0
20250401,183600,14568836375,48700,48700,48700,48700,0
20250401,183500,14568836375,48700,48700,48700,48700,0
20250401,183400,14568836375,48700,48700,48700,48700,0
20250401,183300,14568836375,48700,48700,48700,48700,0
20250401,183200,14568836375,48700,48700,48700,48700,0
20250401,183100,14568836375,48700,48700,48700,48700,0
20250401,183000,14568836375,48700,48700,48700,48700,0
20250401,182900,14568836375,48700,48700,48700,48700,0
20250401,182800,14568836375,48700,48700,48700,48700,0
20250401,182700,14568836375,48700,48700,48700,48700,0
20250401,182600,14568836375,48700,48700,48700,48700,0
20250401,182500,14568836375,48700,48700,48700,48700,0
20250401,182400,14568836375,48700,48700,48700,48700,0
20250401,182300,14568836375,48700,48700,48700,48700,7339
20250401,182200,14568836375,48700,48700,48700,48700,0
20250401,182100,14568836375,48700,48700,48700,48700,0
20250401,182000,14568836375,48700,48700,48700,48700,0
20250401,181900,14568836375,48700,48700,48700,48700,0
20250401,181800,14568836375,48700,48700,48700,48700,0
20250401,181700,14568836375,48700,48700,48700,48700,0
20250401,181600,14568836375,48700,48700,48700,48700,0
20250401,181500,14568836375,48700,48700,48700,48700,0
20250401,181400,14568836375,48700,48700,48700,48700,0
20250401,181300,14568836375,48700,48700,48700,48700,0
20250401,181200,14568836375,48700,48700,48700,48700,0
20250401,181100,14568836375,48700,48700,48700,48700,0
20250401,181000,14568836375,48700,48700,48700,48700,0
20250401,180900,14568836375,48700,48700,48700,48700,0
20250401,180800,14568836375,48700,48700,48700,48700,0
20250401,180700,14568836375,48700,48700,48700,48700,0
20250401,180600,14568836375,48700,48700,48700,48700,0
20250401,180500,14568836375,48700,48700,48700,48700,0
20250401,180400,14568836375,48700,48700,48700,48700,0
20250401,180300,14568836375,48700,48700,48700,48700,0
20250401,180200,14568836375,48700,48700,48700,48700,0
20250401,180100,14568836375,48700,48700,48700,48700,0
20250401,180000,14568836375,48700,48700,48700,48700,0
20250401,175900,14568836375,48700,48700,48700,48700,0
20250401,175800,14568836375,48700,48700,48700,48700,0
20250401,175700,14568836375,48700,48700,48700,48700,0
20250401,175600,14568836375,48700,48700,48700,48700,0
20250401,175500,14568836375,48700,48700,48700,48700,0
20250401,175400,14568836375,48700,48700,48700,48700,0
20250401,175300,14568836375,48700,48700,48700,48700,7339
20250401,175200,14568836375,48700,48700,48700,48700,0
20250401,175100,14568836375,48700,48700,48700,48700,0
20250401,175000,14568836375,48700,48700,48700,48700,0
20250401,174900,14568836375,48700,48700,48700,48700,0
20250401,174800,14568836375,48700,48700,48700,48700,0
20250401,174700,14568836375,48700,48700,48700,48700,0
20250401,174600,14568836375,48700,48700,48700,48700,0
20250401,174500,14568836375,48700,48700,48700,48700,0
20250401,174400,14568836375,48700,48700,48700,48700,0
20250401,174300,14568836375,48700,48700,48700,48700,0
20250401,174200,14568836375,48700,48700,48700,48700,0
20250401,174100,14568836375,48700,48700,48700,48700,0
20250401,174000,14568836375,48700,48700,48700,48700,0
20250401,173900,14568836375,48700,48700,48700,48700,0
20250401,173800,14568836375,48700,48700,48700,48700,0
20250401,173700,14568836375,48700,48700,48700,48700,0
20250401,173600,14568836375,48700,48700,48700,48700,0
20250401,173500,14568836375,48700,48700,48700,48700,0
20250401,173400,14568836375,48700,48700,48700,48700,0
20250401,173300,14568836375,48700,48700,48700,48700,0
20250401,173200,14568836375,48700,48700,48700,48700,0
20250401,173100,14568836375,48700,48700,48700,48700,0
20250401,173000,14568836375,48700,48700,48700,48700,0
20250401,172900,14568836375,48700,48700,48700,48700,0
20250401,172800,14568836375,48700,48700,48700,48700,0
20250401,172700,14568836375,48700,48700,48700,48700,0
20250401,172600,14568836375,48700,48700,48700,48700,0
20250401,172500,14568836375,48700,48700,48700,48700,0
20250401,172400,14568836375,48700,48700,48700,48700,0
20250401,172300,14568836375,48700,48700,48700,48700,7339
20250401,172200,14568836375,48700,48700,48700,48700,0
20250401,172100,14568836375,48700,48700,48700,48700,0
20250401,172000,14568836375,48700,48700,48700,48700,0
20250401,171900,14568836375,48700,48700,48700,48700,0
20250401,171800,14568836375,48700,48700,48700,48700,0
20250401,171700,14568836375,48700,48700,48700,48700,0
20250401,171600,14568836375,48700,48700,48700,48700,0
20250401,171500,14568836375,48700,48700,48700,48700,0
20250401,171400,14568836375,48700,48700,48700,48700,0
20250401,171300,14568836375,48700,48700,48700,48700,0
20250401,171200,14568836375,48700,48700,48700,48700,0
20250401,171100,14568836375,48700,48700,48700,48700,0
20250401,171000,14568836375,48700,48700,48700,48700,0
20250401,170900,14568836375,48700,48700,48700,48700,0
20250401,170800,14568836375,48700,48700,48700,48700,0
20250401,170700,14568836375,48700,48700,48700,48700,0
20250401,170600,14568836375,48700,48700,48700,48700,0
20250401,170500,14568836375,48700,48700,48700,48700,0
20250401,170400,14568836375,48700,48700,48700,48700,0
20250401,170300,14568836375,48700,48700,48700,48700,0
20250401,170200,14568836375,48700,48700,48700,48700,0
20250401,170100,14568836375,48700,48700,48700,48700,0
20250401,170000,14568836375,48700,48700,48700,48700,0
20250401,165900,14568836375,48700,48700,48700,48700,0
20250401,165800,14568836375,48700,48700,48700,48700,0
20250401,165700,14568836375,48700,48700,48700,48700,0
20250401,165600,14568836375,48700,48700,48700,48700,0
20250401,165500,14568836375,48700,48700,48700,48700,0
20250401,165400,14568836375,48700,48700,48700,48700,0
20250401,165300,14568836375,48700,48700,48700,48700,7339
20250401,165200,14568836375,48700,48700,48700,48700,0
20250401,165100,14568836375,48700,48700,48700,48700,0
20250401,165000,14568836375,48700,48700,48700,48700,0
20250401,164900,14568836375,48700,48700,48700,48700,0
20250401,164800,14568836375,48700,48700,48700,48700,0
20250401,164700,14568836375,48700,48700,48700,48700,0
20250401,164600,14568836375,48700,48700,48700,48700,0
20250401,164500,14568836375,48700,48700,48700,48700,0
20250401,164400,14568836375,48700,48700,48700,48700,0
20250401,164300,14568836375,48700,48700,48700,48700,0
20250401,164200,14568836375,48700,48700,48700,48700,0
20250401,164100,14568836375,48700,48700,48700,48700,0
20250401,164000,14568836375,48700,48700,48700,48700,0
20250401,163900,14568836375,48700,48700,48700,48700,0
20250401,163800,14568836375,48700,48700,48700,48700,0
20250401,163700,14568836375,48700,48700,48700,48700,0
20250401,163600,14568836375,48700,48700,48700,48700,0
20250401,163500,14568836375,48700,48700,48700,48700,0
20250401,163400,14568836375,48700,48700,48700,48700,0
20250401,163300,14568836375,48700,48700,48700,48700,0
20250401,163200,14568836375,48700,48700,48700,48700,0
20250401,163100,14568836375,48700,48700,48700,48700,0
20250401,163000,14568836375,48700,48700,48700,48700,0
20250401,162900,14568836375,48700,48700,48700,48700,0
20250401,162800,14568836375,48700,48700,48700,48700,0
20250401,162700,14568836375,48700,48700,48700,48700,0
20250401,162600,14568836375,48700,48700,48700,48700,0
20250401,162500,14568836375,48700,48700,48700,48700,0
20250401,162400,14568836375,48700,48700,48700,48700,0
20250401,162300,14568836375,48700,48700,48700,48700,7339
20250401,162200,14568836375,48700,48700,48700,48700,0
20250401,162100,14568836375,48700,48700,48700,48700,0
20250401,162000,14568836375,48700,48700,48700,48700,0
20250401,161900,14568836375,48700,48700,48700,48700,0
20250401,161800,14568836375,48700,48700,48700,48700,0
20250401,161700,14568836375,48700,48700,48700,48700,0
20250401,161600,14568836375,48700,48700,48700,48700,0
20250401,161500,14568836375,48700,48700,48700,48700,0
20250401,161400,14568836375,48700,48700,48700,48700,0
20250401,161300,14568836375,48700,48700,48700,48700,0
20250401,161200,14568836375,48700,48700,48700,48700,0
20250401,161100,14568836375,48700,48700,48700,48700,0
20250401,161000,14568836375,48700,48700,48700,48700,0
20250401,160900,14568836375,48700,48700,48700,48700,0
20250401,160800,14568836375,48700,48700,48700,48700,0
20250401,160700,14568836375,48700,48700,48700,48700,0
20250401,160600,14568836375,48700,48700,48700,48700,0
20250401,160500,14568836375,48700,48700,48700,48700,0
20250401,160400,14568836375,48700,48700,48700,48700,0
20250401,160300,14568836375,48700,48700,48700,48700,0
20250401,160200,14568836375,48700,48700,48700,48700,0
20250401,160100,14568836375,48700,48700,48700,48700,0
20250401,160000,14568836375,48700,48700,48700,48700,0
20250401,155900,14568836375,48700,48700,48700,48700,0
20250401,155800,14568836375,48700,48700,48700,48700,0
20250401,155700,14568836375,48700,48700,48700,48700,0
20250401,155600,14568836375,48700,48700,48700,48700,0
20250401,155500,14568836375,48700,48700,48700,48700,0
20250401,155400,14568836375,48700,48700,48700,48700,0
20250401,155300,14568836375,48700,48700,48700,48700,7339
20250401,155200,14568836375,48700,48700,48700,48700,0
20250401,155100,14568836375,48700,48700,48700,48700,0
20250401,155000,14568836375,48700,48700,48700,48700,0
20250401,154900,14568836375,48700,48700,48700,48700,0
20250401,154800,14568836375,48700,48700,48700,48700,0
20250401,154700,14568836375,48700,48700,48700,48700,0
20250401,154600,14568836375,48700,48700,48700,48700,0
20250401,154500,14568836375,48700,48700,48700,48700,0
20250401,154400,14568836375,48700,48700,48700,48700,0
20250401,154300,14568836375,48700,48700,48700,48700,0
20250401,154200,14568836375,48700,48700,48700,48700,0
20250401,154100,14568836375,48700,48700,48700,48700,0
20250401,154000,14568836375,48700,48700,48700,48700,0
20250401,153900,14568836375,48700,48700,48700,48700,0
20250401,153800,14568836375,48700,48700,48700,48700,0
20250401,153700,14568836375,48700,48700,48700,48700,0
20250401,153600,14568836375,48700,48700,48700,48700,0
20250401,153500,14568836375,48700,48700,48700,48700,0
20250401,153400,14568836375,48700,48700,48700,48700,0
20250401,153300,14568836375,48700,48700,48700,48700,0
20250401,153200,14568836375,48700,48700,48700,48700,0
20250401,153100,14568836375,48700,48700,48700,48700,0
20250401,153000,14568836375,48700,48700,48700,48700,7339
20250401,152900,14211427075,48800,48800,48800,48800,0
20250401,152800,14211427075,48800,48800,48800,48800,0
20250401,152700,14211427075,48800,48800,48800,48800,0
20250401,152600,14211427075,48800,48800,48800,48800,0
20250401,152500,14211427075,48800,48800,48800,48800,0
20250401,152400,14211427075,48800,48800,48800,48800,0
20250401,152300,14211427075,48800,48800,48800,48800,0
20250401,152200,14211427075,48800,48800,48800,48800,0
20250401,152100,14211427075,48800,48800,48800,48800,0
20250401,152000,14211427075,48800,48800,48800,48800,0
20250401,151900,14211427075,48800,48750,48800,48750,969
20250401,151800,14164153125,48800,48750,48800,48750,590
20250401,151700,14135380425,48800,48750,48900,48750,580
20250401,151600,14107085425,48750,48800,48850,48750,2289
20250401,151500,13995436525,48800,48800,48850,48800,598
20250401,151400,13966245875,48800,48800,48850,48800,722
20250401,151300,13931007725,48800,48850,48850,48800,468
20250401,151200,13908168525,48800,48850,48850,48800,1027
20250401,151100,13858040775,48800,48850,48900,48800,848
20250401,151000,13816629175,48900,48850,48900,48800,1121
20250401,150900,13761909425,48850,48850,48900,48800,564
20250401,150800,13734373175,48850,48900,48900,48800,1237
20250401,150700,13673952725,48850,48850,48950,48850,967
20250401,150600,13626707225,48900,48900,48950,48850,632
20250401,150500,13595816875,48900,48900,48900,48850,1035
20250401,150400,13545247125,48900,48800,48900,48800,1146
20250401,150300,13489270825,48800,48800,48900,48750,1023
20250401,150200,13439333425,48800,48850,48900,48800,1217
20250401,150100,13379896025,48900,48850,48900,48850,1017
20250401,150000,13330208875,48900,48750,48950,48750,2057
20250401,145900,13229728825,48800,48750,48800,48750,1124
20250401,145800,13174922250,48750,48850,48850,48750,1271
20250401,145700,13112902625,48800,48800,48900,48800,1134
20250401,145600,13057550725,48800,48850,48900,48800,1021
20250401,145500,13007703375,48850,48800,48900,48800,1737
20250401,145400,12922836475,48800,48800,48850,48800,941
20250401,145300,12876904825,48850,48800,48900,48800,1380
20250401,145200,12809520375,48800,48850,48850,48800,927
20250401,145100,12764270825,48850,48800,48900,48800,874
20250401,145000,12721608600,48850,48850,48950,48800,1301
20250401,144900,12658076150,48900,48800,48950,48800,1315
20250401,144800,12593855000,48800,48800,48850,48800,1078
20250401,144700,12541237400,48850,48850,48900,48800,1090
20250401,144600,12488010750,48850,48850,48900,48800,1066
20250401,144500,12435939200,48850,48900,48900,48800,2090
20250401,144400,12333799850,48800,48850,48900,48800,2402
20250401,144300,12216458000,48900,48850,48900,48850,1148
20250401,144200,12160368850,48850,48900,48950,48850,1162
20250401,144100,12103585600,48950,48900,48950,48850,783
20250401,144000,12065316850,48900,48900,48950,48900,719
20250401,143900,12030147200,48900,48950,49000,48900,700
20250401,143800,11995897600,48950,48900,49000,48900,510
20250401,143700,11970947200,48900,48950,48950,48900,584
20250401,143600,11942377150,48950,48900,49000,48900,1243
20250401,143500,11881549950,48900,48950,48950,48900,777
20250401,143400,11843542650,48950,48950,48950,48900,490
20250401,143300,11819576250,48900,48900,48950,48900,554
20250401,143200,11792480850,48950,48950,48950,48900,565
20250401,143100,11764839200,48900,48950,48950,48900,581
20250401,143000,11736416750,49000,48950,49000,48900,482
20250401,142900,11712826900,48950,48900,49000,48900,463
20250401,142800,11690174000,48950,48900,49000,48900,1178
20250401,142700,11632505900,48900,48900,48950,48900,714
20250401,142600,11597576750,48900,48900,48950,48900,728
20250401,142500,11561958500,48950,48900,49000,48900,744
20250401,142400,11525551900,48900,48950,49000,48900,472
20250401,142300,11502446800,48950,49000,49000,48950,488
20250401,142200,11478550550,48950,48950,49050,48950,588
20250401,142100,11449752250,49000,48950,49050,48950,480
20250401,142000,11426242850,49000,48950,49050,48900,448
20250401,141900,11404308400,48950,48950,49000,48950,399
20250401,141800,11384770250,48950,48950,49050,48900,1526
20250401,141700,11310026650,49000,48950,49000,48900,1097
20250401,141600,11256318450,48950,48900,49000,48900,971
20250401,141500,11208808200,48900,48900,48950,48900,819
20250401,141400,11168737250,48950,49000,49000,48900,794
20250401,141300,11129882350,48950,48900,48950,48900,556
20250401,141200,11102677800,48900,49050,49100,48900,2915
20250401,141100,10959948600,49050,48950,49100,48950,452
20250401,141000,10937773500,48950,49000,49050,48950,507
20250401,140900,10912926200,49000,49050,49050,48950,978
20250401,140800,10865004550,49050,49000,49050,48950,248
20250401,140700,10852847650,48950,49000,49050,48950,569
20250401,140600,10824950050,49000,49000,49050,48950,321
20250401,140500,10809220750,49050,49050,49050,49000,459
20250401,140400,10786715050,49050,49000,49050,49000,569
20250401,140300,10758810850,49050,49050,49050,49000,434
20250401,140200,10737539800,49050,49050,49100,49000,655
20250401,140100,10705427000,49050,49000,49050,48950,538
20250401,140000,10679055350,49000,49050,49050,48950,419
20250401,135900,10658529150,49050,49000,49050,49000,649
20250401,135800,10626699850,49050,49000,49050,49000,735
20250401,135700,10590656600,49050,49000,49050,49000,640
20250401,135600,10559268450,49000,49050,49050,49000,444
20250401,135500,10537507650,49050,49050,49050,49000,368
20250401,135400,10519467500,48950,49100,49100,48950,1709
20250401,135300,10435714900,49100,49100,49100,49050,629
20250401,135200,10404835250,49100,49100,49100,49000,635
20250401,135100,10373693050,49100,49050,49100,49050,849
20250401,135000,10332011950,49100,49100,49100,49050,311
20250401,134900,10316744650,49100,49100,49100,49050,680
20250401,134800,10283360000,49100,49050,49100,49050,301
20250401,134700,10268591200,49100,49050,49100,49050,1264
20250401,134600,10206555700,49000,49050,49050,49000,176
20250401,134500,10197926150,49000,49000,49050,49000,310
20250401,134400,10182731050,49050,49050,49050,49000,252
20250401,134300,10170373450,49050,49050,49100,49000,609
20250401,134200,10140487550,49050,49050,49100,49000,178
20250401,134100,10131756000,49000,49050,49050,49000,399
20250401,134000,10112190000,49000,49000,49100,49000,642
20250401,133900,10080682500,49050,49050,49050,49000,571
20250401,133800,10052681400,49000,48950,49050,48950,380
20250401,133700,10034052150,48950,49000,49000,48950,487
20250401,133600,10010193100,49000,49000,49050,48950,1287
20250401,133500,9947128750,49000,49050,49050,49000,481
20250401,133400,9923545250,49100,49100,49100,49050,778
20250401,133300,9885354700,49100,49050,49100,49050,390
20250401,133200,9866209550,49050,49050,49100,49050,669
20250401,133100,9833376950,49100,49100,49100,49050,154
20250401,133000,9825817400,49050,49100,49150,49050,443
20250401,132900,9804071000,49050,49050,49100,49050,391
20250401,132800,9784877650,49100,49100,49150,49050,693
20250401,132700,9750829150,49100,49100,49100,49050,284
20250401,132600,9736894550,49100,49150,49150,49050,865
20250401,132500,9694421350,49100,49100,49150,49100,280
20250401,132400,9680665550,49150,49100,49150,49050,329
20250401,132300,9664517350,49150,49150,49150,49050,352
20250401,132200,9647224900,49100,49100,49150,49050,1023
20250401,132100,9597013525,49100,49100,49100,49050,317
20250401,132000,9581458925,49100,49100,49100,49000,836
20250401,131900,9540430825,49100,49000,49100,49000,725
20250401,131800,9504874075,49050,49050,49050,49000,562
20250401,131700,9477316325,49000,49050,49050,49000,702
20250401,131600,9442888875,49050,49050,49050,49000,498
20250401,131500,9418473625,49050,49000,49100,49000,497
20250401,131400,9394102575,49000,49000,49050,49000,304
20250401,131300,9379197775,49000,49100,49100,49000,372
20250401,131200,9360954475,49100,49050,49100,49050,946
20250401,131100,9314512675,49050,49100,49100,49050,719
20250401,131000,9279215825,49050,49050,49100,49000,271
20250401,130900,9265923475,49100,49000,49100,49000,643
20250401,130800,9234392575,49050,49050,49050,49000,665
20250401,130700,9201777025,49000,49050,49050,49000,200
20250401,130600,9191971925,49000,49100,49100,49000,681
20250401,130500,9158575175,49100,49100,49150,49050,710
20250401,130400,9123699350,49150,49150,49150,49100,519
20250401,130300,9098196250,49150,49150,49200,49100,716
20250401,130200,9063010300,49150,49100,49150,49100,411
20250401,130100,9042819200,49150,49150,49200,49100,298
20250401,130000,9028182000,49050,49200,49200,49050,650
20250401,125900,8996236600,49200,49050,49200,49050,504
20250401,125800,8971473850,49050,49050,49200,49050,411
20250401,125700,8951307800,49050,49150,49200,49050,606
20250401,125600,8921545100,49150,49100,49150,49050,469
20250401,125500,8898522350,49100,49100,49150,49050,278
20250401,125400,8884875750,49100,49100,49200,49100,637
20250401,125300,8853575200,49150,49100,49150,49100,381
20250401,125200,8834853200,49100,49100,49200,49050,784
20250401,125100,8796348350,49100,49150,49150,49050,1156
20250401,125000,8739568650,49100,49100,49150,49050,445
20250401,124900,8717721500,49100,49100,49100,49050,250
20250401,124800,8705450250,49100,49100,49150,49050,296
20250401,124700,8690921775,49050,49150,49150,49050,956
20250401,124600,8643958925,49200,49200,49200,49150,236
20250401,124500,8632351525,49200,49200,49250,49150,579
20250401,124400,8603865425,49150,49200,49200,49150,150
20250401,124300,8596488275,49200,49200,49200,49100,589
20250401,124200,8567526625,49200,49150,49200,49150,709
20250401,124100,8532659625,49200,49200,49200,49150,529
20250401,124000,8506635675,49200,49100,49200,49100,518
20250401,123900,8481164725,49150,49200,49250,49150,802
20250401,123800,8441724625,49200,49200,49200,49150,496
20250401,123700,8417324125,49150,49200,49200,49100,207
20250401,123600,8407154675,49200,49150,49200,49100,659
20250401,123500,8374760875,49300,49200,49300,49100,1445
20250401,123400,8303756925,49250,49200,49250,49100,1977
20250401,123300,8206588825,49150,49200,49200,49150,504
20250401,123200,8181795475,49150,49150,49200,49150,240
20250401,123100,8169991375,49200,49150,49200,49150,739
20250401,123000,8133635575,49200,49200,49200,49150,601
20250401,122900,8104070300,49200,49200,49200,49150,544
20250401,122800,8077314800,49200,49150,49200,49150,345
20250401,122700,8060346050,49200,49200,49200,49100,298
20250401,122600,8045710850,49150,49250,49250,49150,199
20250401,122500,8035921700,49250,49250,49250,49200,312
20250401,122400,8020563600,49200,49150,49200,49100,690
20250401,122300,7986649900,49150,49200,49200,49150,292
20250401,122200,7972297900,49100,49250,49250,49100,778
20250401,122100,7934000700,49250,49200,49250,49200,408
20250401,122000,7913918750,49150,49200,49250,49150,248
20250401,121900,7901717150,49200,49200,49200,49100,460
20250401,121800,7879099700,49150,49150,49200,49100,477
20250401,121700,7855655850,49150,49100,49150,49100,487
20250401,121600,7831722850,49100,49150,49150,49100,666
20250401,121500,7799017150,49100,49250,49250,49050,1505
20250401,121400,7725060500,49250,49250,49250,49200,306
20250401,121300,7709994375,49250,49250,49250,49200,383
20250401,121200,7691135825,49250,49150,49250,49150,805
20250401,121100,7651539325,49150,49150,49200,49150,195
20250401,121000,7641949975,49200,49150,49200,49150,658
20250401,120900,7609576725,49150,49150,49200,49150,196
20250401,120800,7599938375,49150,49200,49200,49100,306
20250401,120700,7584903725,49200,49150,49200,49100,453
20250401,120600,7562637225,49150,49100,49150,49100,518
20250401,120500,7537180275,49150,49200,49200,49050,870
20250401,120400,7494473725,49200,49200,49200,49150,522
20250401,120300,7468794525,49200,49100,49200,49100,682
20250401,120200,7435294925,49100,49100,49100,49050,125
20250401,120100,7429158725,49150,49000,49150,48950,1594
20250401,120000,7350954625,49000,49050,49150,48950,1527
20250401,115900,7276116225,49050,49000,49050,49000,572
20250401,115800,7248062675,49050,49000,49050,49000,177
20250401,115700,7239384575,49050,49000,49050,49000,476
20250401,115600,7216044350,49000,49050,49050,49000,472
20250401,115500,7192901550,49050,49050,49150,49050,424
20250401,115400,7172097800,49050,49100,49100,49050,280
20250401,115300,7158356800,49050,49100,49100,49050,517
20250401,115200,7132976950,49100,49100,49100,49050,463
20250401,115100,7110249900,49100,49100,49100,49050,253
20250401,115000,7097831450,49050,49000,49100,48950,335
20250401,114900,7081419450,49000,49100,49200,48950,1314
20250401,114800,7016992200,49100,49050,49150,49000,179
20250401,114700,7008209750,48950,49150,49150,48950,1356
20250401,114600,6941733250,49100,49050,49100,49050,401
20250401,114500,6922055800,49050,49150,49150,48950,1861
20250401,114400,6830796250,49050,49050,49150,49000,482
20250401,114300,6807142500,49050,49100,49100,49000,283
20250401,114200,6793258450,49100,49150,49200,49000,1374
20250401,114100,6725791400,49150,49150,49150,49050,714
20250401,114000,6690713400,49150,49100,49150,49100,651
20250401,113900,6658731050,49100,49100,49100,49050,488
20250401,113800,6634778475,49100,49200,49200,49000,886
20250401,113700,6591279125,49150,49200,49200,49150,209
20250401,113600,6581006275,49200,49150,49200,49150,537
20250401,113500,6554589925,49150,49200,49250,49150,593
20250401,113400,6525416325,49200,49150,49250,49100,334
20250401,113300,6509006725,49150,49200,49200,49050,989
20250401,113200,6460427975,49200,49150,49200,49100,153
20250401,113100,6452908375,49150,49100,49150,49050,658
20250401,113000,6420592525,49100,49050,49150,49050,274
20250401,112900,6407137225,49100,49150,49200,49000,1328
20250401,112800,6341944225,49200,49150,49200,49150,305
20250401,112700,6326945225,49100,49250,49250,49050,1033
20250401,112600,6276185825,49200,49200,49250,49050,1224
20250401,112500,6216033875,49200,49100,49250,49100,647
20250401,112400,6184219075,49100,49000,49200,49000,232
20250401,112300,6172820875,49050,49100,49200,49000,1042
20250401,112200,6121736925,49100,49050,49100,49050,1081
20250401,112100,6068698300,49050,49050,49050,49000,214
20250401,112000,6058207450,49050,49100,49100,49000,1178
20250401,111900,6000426550,49100,49050,49100,49050,528
20250401,111800,5974523650,49050,49050,49050,49000,1032
20250401,111700,5923930050,49100,49000,49100,49000,224
20250401,111600,5912943550,49050,49000,49050,48950,529
20250401,111500,5887007750,48950,49100,49100,48950,1254
20250401,111400,5825557250,49050,49150,49150,48950,1019
20250401,111300,5775616550,49100,49100,49150,49050,641
20250401,111200,5744152750,49150,49100,49200,49000,1338
20250401,111100,5678533750,49050,49050,49100,49050,764
20250401,111000,5641051500,49100,49000,49100,49000,146
20250401,110900,5633892100,49050,49000,49050,48950,849
20250401,110800,5592288050,49050,49050,49150,49000,749
20250401,110700,5555557450,49100,49050,49150,49000,1347
20250401,110600,5489485650,49000,49150,49150,49000,1934
20250401,110500,5394620625,49150,49100,49150,49100,352
20250401,110400,5377332525,49100,49100,49200,49050,433
20250401,110300,5356066275,49150,49100,49150,49050,466
20250401,110200,5333176275,49050,49100,49100,49050,822
20250401,110100,5292837525,49050,49050,49100,49000,1038
20250401,110000,5241911525,49050,49000,49100,49000,819
20250401,105900,5201726325,48950,49000,49150,48900,2745
20250401,105800,5067253475,48950,49100,49150,48900,2816
20250401,105700,4929331925,49100,49150,49150,49050,235
20250401,105600,4917791575,49150,49150,49150,49000,1422
20250401,105500,4848015225,49150,49200,49250,49150,1399
20250401,105400,4779235675,49200,49200,49200,49150,292
20250401,105300,4764872975,49150,49250,49350,49150,672
20250401,105200,4731792325,49200,49300,49400,49150,507
20250401,105100,4706838275,49250,49200,49300,49200,483
20250401,105000,4683063875,49150,49350,49400,49150,1509
20250401,104900,4608650175,49350,49350,49400,49350,348
20250401,104800,4591471975,49350,49350,49350,49250,467
20250401,104700,4568447300,49300,49300,49350,49200,1374
20250401,104600,4500725550,49300,49300,49300,49250,342
20250401,104500,4483873600,49250,49200,49300,49200,463
20250401,104400,4461068900,49200,49250,49300,49100,668
20250401,104300,4428193500,49300,49250,49300,49150,466
20250401,104200,4405256100,49200,49200,49250,49200,287
20250401,104100,4391135650,49200,49150,49250,49150,507
20250401,104000,4366189550,49150,49150,49250,49050,1851
20250401,103900,4275245650,49150,49150,49200,49150,232
20250401,103800,4263838350,49200,49250,49250,49150,315
20250401,103700,4248348750,49200,49100,49200,49100,291
20250401,103600,4234041950,49100,49150,49200,49000,1302
20250401,103500,4170135800,49150,49200,49250,49050,1113
20250401,103400,4115440400,49250,49250,49300,49150,646
20250401,103300,4083626400,49250,49200,49250,49200,470
20250401,103200,4060484300,49200,49250,49250,49200,133
20250401,103100,4053934900,49250,49300,49350,49250,657
20250401,103000,4021552275,49250,49250,49300,49200,214
20250401,102900,4011013525,49200,49250,49250,49200,792
20250401,102800,3972016975,49250,49250,49300,49200,464
20250401,102700,3949170875,49300,49200,49300,49150,517
20250401,102600,3923729625,49200,49200,49200,49150,287
20250401,102500,3909622425,49200,49150,49200,49100,111
20250401,102400,3904168325,49200,49100,49200,49100,201
20250401,102300,3894291375,49150,49250,49250,49000,931
20250401,102200,3848543075,49250,49050,49250,49050,859
20250401,102100,3806338075,49100,49100,49150,49100,406
20250401,102000,3786388575,49150,49200,49250,49050,1085
20250401,101900,3733069925,49150,49100,49200,49100,56
20250401,101800,3730318825,49150,49200,49250,49150,493
20250401,101700,3706066725,49200,49200,49200,49150,232
20250401,101600,3694654875,49200,49200,49250,49150,687
20250401,101500,3660859675,49200,49250,49250,49150,794
20250401,101400,3621794550,49250,49250,49250,49200,582
20250401,101300,3593134400,49250,49200,49250,49200,325
20250401,101200,3577134250,49200,49050,49300,49050,2191
20250401,101100,3469255900,49100,49100,49100,49050,256
20250401,101000,3456693050,49050,49000,49100,49000,867
20250401,100900,3414197300,49000,49000,49200,49000,1507
20250401,100800,3340213850,49000,49050,49050,48950,667
20250401,100700,3307528700,49100,49000,49100,49000,569
20250401,100600,3279622450,49000,49050,49050,49000,728
20250401,100500,3243925900,49050,49000,49050,49000,241
20250401,100400,3232111800,49000,49050,49050,49000,130
20250401,100300,3225737050,49050,49000,49050,48900,683
20250401,100200,3192297250,49000,48950,49000,48900,250
20250401,100100,3180060400,48900,49000,49050,48900,990
20250401,100000,3131597400,49000,48900,49000,48900,639
20250401,095900,3100318750,48950,48900,48950,48850,813
20250401,095800,3060568300,48900,48900,48950,48850,835
20250401,095700,3019737000,48900,48850,48950,48850,1292
20250401,095600,2956562825,48850,48900,48900,48850,2990
20250401,095500,2810372775,48950,49000,49000,48900,849
20250401,095400,2768808925,49000,49000,49050,48950,858
20250401,095300,2726767425,48950,49000,49000,48950,512
20250401,095200,2701703375,48950,49000,49000,48950,1509
20250401,095100,2627769425,49000,49050,49050,48950,709
20250401,095000,2593016775,49000,49050,49100,48950,2376
20250401,094900,2476570575,49050,49050,49100,49050,26
20250401,094800,2475294975,49050,49050,49100,49000,2470
20250401,094700,2354164175,49100,49100,49100,49050,245
20250401,094600,2342141625,49050,49100,49150,49050,645
20250401,094500,2310463825,49100,49100,49150,49050,713
20250401,094400,2275454225,49100,49150,49150,49100,183
20250401,094300,2266466975,49100,49100,49150,49050,444
20250401,094200,2244667675,49100,49100,49200,49050,1975
20250401,094100,2147664925,49100,49150,49200,49100,1332
20250401,094000,2082217250,49100,49250,49250,49100,877
20250401,093900,2039111775,49200,49250,49250,49150,426
20250401,093800,2018152575,49200,49200,49250,49150,750
20250401,093700,1981236225,49200,49150,49250,49150,1190
20250401,093600,1922688975,49200,49250,49250,49100,1755
20250401,093500,1836412025,49200,49250,49250,49200,331
20250401,093400,1820120825,49200,49250,49250,49200,322
20250401,093300,1804266425,49250,49250,49250,49150,122
20250401,093200,1798262325,49250,49350,49350,49200,1444
20250401,093100,1727163275,49350,49300,49400,49200,1362
20250401,093000,1660025375,49250,49300,49300,49200,1393
20250401,092900,1591432825,49300,49250,49300,49250,177
20250401,092800,1582712625,49250,49300,49300,49250,198
20250401,092700,1572952975,49250,49350,49350,49200,2133
20250401,092600,1467816125,49350,49350,49350,49300,233
20250401,092500,1456319475,49350,49350,49350,49300,1669
20250401,092400,1373959725,49350,49400,49400,49350,263
20250401,092300,1360974275,49400,49425,49450,49350,245
20250401,092200,1348869900,49400,49400,49450,49350,180
20250401,092100,1339977850,49400,49450,49450,49400,85
20250401,092000,1335776350,49450,49450,49450,49350,1155
20250401,091900,1278714550,49400,49400,49400,49400,182
20250401,091800,1269723750,49450,49450,49450,49400,144
20250401,091700,1262603850,49400,49450,49450,49400,79
20250401,091600,1258698950,49450,49450,49450,49400,774
20250401,091500,1220441350,49450,49500,49550,49400,909
20250401,091400,1175482250,49500,49500,49500,49450,458
20250401,091300,1152825050,49500,49450,49500,49400,898
20250401,091200,1108436400,49450,49400,49450,49400,131
20250401,091100,1101960600,49450,49400,49450,49200,581
20250401,091000,1073277250,49400,49450,49500,49300,1021
20250401,090900,1022863650,49500,49450,49500,49400,101
20250401,090800,1017869050,49450,49350,49450,49300,476
20250401,090700,994363200,49350,49550,49550,49300,1870
20250401,090600,901903050,49550,49550,49550,49500,313
20250401,090500,886394600,49550,49550,49600,49550,577
20250401,090400,857802900,49550,49650,49650,49550,1826
20250401,090300,767178450,49600,49700,49700,49500,2454
20250401,090200,645499750,49650,49800,49900,49500,3352
20250401,090100,478903700,49900,49800,50000,49800,4957
20250401,090000,231614450,49750,49800,49800,49350,4659
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 14568836375 48700 48700 48700 48700 7339
3 20250401 192200 14568836375 48700 48700 48700 48700 0
4 20250401 192100 14568836375 48700 48700 48700 48700 0
5 20250401 192000 14568836375 48700 48700 48700 48700 0
6 20250401 191900 14568836375 48700 48700 48700 48700 0
7 20250401 191800 14568836375 48700 48700 48700 48700 0
8 20250401 191700 14568836375 48700 48700 48700 48700 0
9 20250401 191600 14568836375 48700 48700 48700 48700 0
10 20250401 191500 14568836375 48700 48700 48700 48700 0
11 20250401 191400 14568836375 48700 48700 48700 48700 0
12 20250401 191300 14568836375 48700 48700 48700 48700 0
13 20250401 191200 14568836375 48700 48700 48700 48700 0
14 20250401 191100 14568836375 48700 48700 48700 48700 0
15 20250401 191000 14568836375 48700 48700 48700 48700 0
16 20250401 190900 14568836375 48700 48700 48700 48700 0
17 20250401 190800 14568836375 48700 48700 48700 48700 0
18 20250401 190700 14568836375 48700 48700 48700 48700 0
19 20250401 190600 14568836375 48700 48700 48700 48700 0
20 20250401 190500 14568836375 48700 48700 48700 48700 0
21 20250401 190400 14568836375 48700 48700 48700 48700 0
22 20250401 190300 14568836375 48700 48700 48700 48700 0
23 20250401 190200 14568836375 48700 48700 48700 48700 0
24 20250401 190100 14568836375 48700 48700 48700 48700 0
25 20250401 190000 14568836375 48700 48700 48700 48700 0
26 20250401 185900 14568836375 48700 48700 48700 48700 0
27 20250401 185800 14568836375 48700 48700 48700 48700 0
28 20250401 185700 14568836375 48700 48700 48700 48700 0
29 20250401 185600 14568836375 48700 48700 48700 48700 0
30 20250401 185500 14568836375 48700 48700 48700 48700 0
31 20250401 185400 14568836375 48700 48700 48700 48700 0
32 20250401 185300 14568836375 48700 48700 48700 48700 7339
33 20250401 185200 14568836375 48700 48700 48700 48700 0
34 20250401 185100 14568836375 48700 48700 48700 48700 0
35 20250401 185000 14568836375 48700 48700 48700 48700 0
36 20250401 184900 14568836375 48700 48700 48700 48700 0
37 20250401 184800 14568836375 48700 48700 48700 48700 0
38 20250401 184700 14568836375 48700 48700 48700 48700 0
39 20250401 184600 14568836375 48700 48700 48700 48700 0
40 20250401 184500 14568836375 48700 48700 48700 48700 0
41 20250401 184400 14568836375 48700 48700 48700 48700 0
42 20250401 184300 14568836375 48700 48700 48700 48700 0
43 20250401 184200 14568836375 48700 48700 48700 48700 0
44 20250401 184100 14568836375 48700 48700 48700 48700 0
45 20250401 184000 14568836375 48700 48700 48700 48700 0
46 20250401 183900 14568836375 48700 48700 48700 48700 0
47 20250401 183800 14568836375 48700 48700 48700 48700 0
48 20250401 183700 14568836375 48700 48700 48700 48700 0
49 20250401 183600 14568836375 48700 48700 48700 48700 0
50 20250401 183500 14568836375 48700 48700 48700 48700 0
51 20250401 183400 14568836375 48700 48700 48700 48700 0
52 20250401 183300 14568836375 48700 48700 48700 48700 0
53 20250401 183200 14568836375 48700 48700 48700 48700 0
54 20250401 183100 14568836375 48700 48700 48700 48700 0
55 20250401 183000 14568836375 48700 48700 48700 48700 0
56 20250401 182900 14568836375 48700 48700 48700 48700 0
57 20250401 182800 14568836375 48700 48700 48700 48700 0
58 20250401 182700 14568836375 48700 48700 48700 48700 0
59 20250401 182600 14568836375 48700 48700 48700 48700 0
60 20250401 182500 14568836375 48700 48700 48700 48700 0
61 20250401 182400 14568836375 48700 48700 48700 48700 0
62 20250401 182300 14568836375 48700 48700 48700 48700 7339
63 20250401 182200 14568836375 48700 48700 48700 48700 0
64 20250401 182100 14568836375 48700 48700 48700 48700 0
65 20250401 182000 14568836375 48700 48700 48700 48700 0
66 20250401 181900 14568836375 48700 48700 48700 48700 0
67 20250401 181800 14568836375 48700 48700 48700 48700 0
68 20250401 181700 14568836375 48700 48700 48700 48700 0
69 20250401 181600 14568836375 48700 48700 48700 48700 0
70 20250401 181500 14568836375 48700 48700 48700 48700 0
71 20250401 181400 14568836375 48700 48700 48700 48700 0
72 20250401 181300 14568836375 48700 48700 48700 48700 0
73 20250401 181200 14568836375 48700 48700 48700 48700 0
74 20250401 181100 14568836375 48700 48700 48700 48700 0
75 20250401 181000 14568836375 48700 48700 48700 48700 0
76 20250401 180900 14568836375 48700 48700 48700 48700 0
77 20250401 180800 14568836375 48700 48700 48700 48700 0
78 20250401 180700 14568836375 48700 48700 48700 48700 0
79 20250401 180600 14568836375 48700 48700 48700 48700 0
80 20250401 180500 14568836375 48700 48700 48700 48700 0
81 20250401 180400 14568836375 48700 48700 48700 48700 0
82 20250401 180300 14568836375 48700 48700 48700 48700 0
83 20250401 180200 14568836375 48700 48700 48700 48700 0
84 20250401 180100 14568836375 48700 48700 48700 48700 0
85 20250401 180000 14568836375 48700 48700 48700 48700 0
86 20250401 175900 14568836375 48700 48700 48700 48700 0
87 20250401 175800 14568836375 48700 48700 48700 48700 0
88 20250401 175700 14568836375 48700 48700 48700 48700 0
89 20250401 175600 14568836375 48700 48700 48700 48700 0
90 20250401 175500 14568836375 48700 48700 48700 48700 0
91 20250401 175400 14568836375 48700 48700 48700 48700 0
92 20250401 175300 14568836375 48700 48700 48700 48700 7339
93 20250401 175200 14568836375 48700 48700 48700 48700 0
94 20250401 175100 14568836375 48700 48700 48700 48700 0
95 20250401 175000 14568836375 48700 48700 48700 48700 0
96 20250401 174900 14568836375 48700 48700 48700 48700 0
97 20250401 174800 14568836375 48700 48700 48700 48700 0
98 20250401 174700 14568836375 48700 48700 48700 48700 0
99 20250401 174600 14568836375 48700 48700 48700 48700 0
100 20250401 174500 14568836375 48700 48700 48700 48700 0
101 20250401 174400 14568836375 48700 48700 48700 48700 0
102 20250401 174300 14568836375 48700 48700 48700 48700 0
103 20250401 174200 14568836375 48700 48700 48700 48700 0
104 20250401 174100 14568836375 48700 48700 48700 48700 0
105 20250401 174000 14568836375 48700 48700 48700 48700 0
106 20250401 173900 14568836375 48700 48700 48700 48700 0
107 20250401 173800 14568836375 48700 48700 48700 48700 0
108 20250401 173700 14568836375 48700 48700 48700 48700 0
109 20250401 173600 14568836375 48700 48700 48700 48700 0
110 20250401 173500 14568836375 48700 48700 48700 48700 0
111 20250401 173400 14568836375 48700 48700 48700 48700 0
112 20250401 173300 14568836375 48700 48700 48700 48700 0
113 20250401 173200 14568836375 48700 48700 48700 48700 0
114 20250401 173100 14568836375 48700 48700 48700 48700 0
115 20250401 173000 14568836375 48700 48700 48700 48700 0
116 20250401 172900 14568836375 48700 48700 48700 48700 0
117 20250401 172800 14568836375 48700 48700 48700 48700 0
118 20250401 172700 14568836375 48700 48700 48700 48700 0
119 20250401 172600 14568836375 48700 48700 48700 48700 0
120 20250401 172500 14568836375 48700 48700 48700 48700 0
121 20250401 172400 14568836375 48700 48700 48700 48700 0
122 20250401 172300 14568836375 48700 48700 48700 48700 7339
123 20250401 172200 14568836375 48700 48700 48700 48700 0
124 20250401 172100 14568836375 48700 48700 48700 48700 0
125 20250401 172000 14568836375 48700 48700 48700 48700 0
126 20250401 171900 14568836375 48700 48700 48700 48700 0
127 20250401 171800 14568836375 48700 48700 48700 48700 0
128 20250401 171700 14568836375 48700 48700 48700 48700 0
129 20250401 171600 14568836375 48700 48700 48700 48700 0
130 20250401 171500 14568836375 48700 48700 48700 48700 0
131 20250401 171400 14568836375 48700 48700 48700 48700 0
132 20250401 171300 14568836375 48700 48700 48700 48700 0
133 20250401 171200 14568836375 48700 48700 48700 48700 0
134 20250401 171100 14568836375 48700 48700 48700 48700 0
135 20250401 171000 14568836375 48700 48700 48700 48700 0
136 20250401 170900 14568836375 48700 48700 48700 48700 0
137 20250401 170800 14568836375 48700 48700 48700 48700 0
138 20250401 170700 14568836375 48700 48700 48700 48700 0
139 20250401 170600 14568836375 48700 48700 48700 48700 0
140 20250401 170500 14568836375 48700 48700 48700 48700 0
141 20250401 170400 14568836375 48700 48700 48700 48700 0
142 20250401 170300 14568836375 48700 48700 48700 48700 0
143 20250401 170200 14568836375 48700 48700 48700 48700 0
144 20250401 170100 14568836375 48700 48700 48700 48700 0
145 20250401 170000 14568836375 48700 48700 48700 48700 0
146 20250401 165900 14568836375 48700 48700 48700 48700 0
147 20250401 165800 14568836375 48700 48700 48700 48700 0
148 20250401 165700 14568836375 48700 48700 48700 48700 0
149 20250401 165600 14568836375 48700 48700 48700 48700 0
150 20250401 165500 14568836375 48700 48700 48700 48700 0
151 20250401 165400 14568836375 48700 48700 48700 48700 0
152 20250401 165300 14568836375 48700 48700 48700 48700 7339
153 20250401 165200 14568836375 48700 48700 48700 48700 0
154 20250401 165100 14568836375 48700 48700 48700 48700 0
155 20250401 165000 14568836375 48700 48700 48700 48700 0
156 20250401 164900 14568836375 48700 48700 48700 48700 0
157 20250401 164800 14568836375 48700 48700 48700 48700 0
158 20250401 164700 14568836375 48700 48700 48700 48700 0
159 20250401 164600 14568836375 48700 48700 48700 48700 0
160 20250401 164500 14568836375 48700 48700 48700 48700 0
161 20250401 164400 14568836375 48700 48700 48700 48700 0
162 20250401 164300 14568836375 48700 48700 48700 48700 0
163 20250401 164200 14568836375 48700 48700 48700 48700 0
164 20250401 164100 14568836375 48700 48700 48700 48700 0
165 20250401 164000 14568836375 48700 48700 48700 48700 0
166 20250401 163900 14568836375 48700 48700 48700 48700 0
167 20250401 163800 14568836375 48700 48700 48700 48700 0
168 20250401 163700 14568836375 48700 48700 48700 48700 0
169 20250401 163600 14568836375 48700 48700 48700 48700 0
170 20250401 163500 14568836375 48700 48700 48700 48700 0
171 20250401 163400 14568836375 48700 48700 48700 48700 0
172 20250401 163300 14568836375 48700 48700 48700 48700 0
173 20250401 163200 14568836375 48700 48700 48700 48700 0
174 20250401 163100 14568836375 48700 48700 48700 48700 0
175 20250401 163000 14568836375 48700 48700 48700 48700 0
176 20250401 162900 14568836375 48700 48700 48700 48700 0
177 20250401 162800 14568836375 48700 48700 48700 48700 0
178 20250401 162700 14568836375 48700 48700 48700 48700 0
179 20250401 162600 14568836375 48700 48700 48700 48700 0
180 20250401 162500 14568836375 48700 48700 48700 48700 0
181 20250401 162400 14568836375 48700 48700 48700 48700 0
182 20250401 162300 14568836375 48700 48700 48700 48700 7339
183 20250401 162200 14568836375 48700 48700 48700 48700 0
184 20250401 162100 14568836375 48700 48700 48700 48700 0
185 20250401 162000 14568836375 48700 48700 48700 48700 0
186 20250401 161900 14568836375 48700 48700 48700 48700 0
187 20250401 161800 14568836375 48700 48700 48700 48700 0
188 20250401 161700 14568836375 48700 48700 48700 48700 0
189 20250401 161600 14568836375 48700 48700 48700 48700 0
190 20250401 161500 14568836375 48700 48700 48700 48700 0
191 20250401 161400 14568836375 48700 48700 48700 48700 0
192 20250401 161300 14568836375 48700 48700 48700 48700 0
193 20250401 161200 14568836375 48700 48700 48700 48700 0
194 20250401 161100 14568836375 48700 48700 48700 48700 0
195 20250401 161000 14568836375 48700 48700 48700 48700 0
196 20250401 160900 14568836375 48700 48700 48700 48700 0
197 20250401 160800 14568836375 48700 48700 48700 48700 0
198 20250401 160700 14568836375 48700 48700 48700 48700 0
199 20250401 160600 14568836375 48700 48700 48700 48700 0
200 20250401 160500 14568836375 48700 48700 48700 48700 0
201 20250401 160400 14568836375 48700 48700 48700 48700 0
202 20250401 160300 14568836375 48700 48700 48700 48700 0
203 20250401 160200 14568836375 48700 48700 48700 48700 0
204 20250401 160100 14568836375 48700 48700 48700 48700 0
205 20250401 160000 14568836375 48700 48700 48700 48700 0
206 20250401 155900 14568836375 48700 48700 48700 48700 0
207 20250401 155800 14568836375 48700 48700 48700 48700 0
208 20250401 155700 14568836375 48700 48700 48700 48700 0
209 20250401 155600 14568836375 48700 48700 48700 48700 0
210 20250401 155500 14568836375 48700 48700 48700 48700 0
211 20250401 155400 14568836375 48700 48700 48700 48700 0
212 20250401 155300 14568836375 48700 48700 48700 48700 7339
213 20250401 155200 14568836375 48700 48700 48700 48700 0
214 20250401 155100 14568836375 48700 48700 48700 48700 0
215 20250401 155000 14568836375 48700 48700 48700 48700 0
216 20250401 154900 14568836375 48700 48700 48700 48700 0
217 20250401 154800 14568836375 48700 48700 48700 48700 0
218 20250401 154700 14568836375 48700 48700 48700 48700 0
219 20250401 154600 14568836375 48700 48700 48700 48700 0
220 20250401 154500 14568836375 48700 48700 48700 48700 0
221 20250401 154400 14568836375 48700 48700 48700 48700 0
222 20250401 154300 14568836375 48700 48700 48700 48700 0
223 20250401 154200 14568836375 48700 48700 48700 48700 0
224 20250401 154100 14568836375 48700 48700 48700 48700 0
225 20250401 154000 14568836375 48700 48700 48700 48700 0
226 20250401 153900 14568836375 48700 48700 48700 48700 0
227 20250401 153800 14568836375 48700 48700 48700 48700 0
228 20250401 153700 14568836375 48700 48700 48700 48700 0
229 20250401 153600 14568836375 48700 48700 48700 48700 0
230 20250401 153500 14568836375 48700 48700 48700 48700 0
231 20250401 153400 14568836375 48700 48700 48700 48700 0
232 20250401 153300 14568836375 48700 48700 48700 48700 0
233 20250401 153200 14568836375 48700 48700 48700 48700 0
234 20250401 153100 14568836375 48700 48700 48700 48700 0
235 20250401 153000 14568836375 48700 48700 48700 48700 7339
236 20250401 152900 14211427075 48800 48800 48800 48800 0
237 20250401 152800 14211427075 48800 48800 48800 48800 0
238 20250401 152700 14211427075 48800 48800 48800 48800 0
239 20250401 152600 14211427075 48800 48800 48800 48800 0
240 20250401 152500 14211427075 48800 48800 48800 48800 0
241 20250401 152400 14211427075 48800 48800 48800 48800 0
242 20250401 152300 14211427075 48800 48800 48800 48800 0
243 20250401 152200 14211427075 48800 48800 48800 48800 0
244 20250401 152100 14211427075 48800 48800 48800 48800 0
245 20250401 152000 14211427075 48800 48800 48800 48800 0
246 20250401 151900 14211427075 48800 48750 48800 48750 969
247 20250401 151800 14164153125 48800 48750 48800 48750 590
248 20250401 151700 14135380425 48800 48750 48900 48750 580
249 20250401 151600 14107085425 48750 48800 48850 48750 2289
250 20250401 151500 13995436525 48800 48800 48850 48800 598
251 20250401 151400 13966245875 48800 48800 48850 48800 722
252 20250401 151300 13931007725 48800 48850 48850 48800 468
253 20250401 151200 13908168525 48800 48850 48850 48800 1027
254 20250401 151100 13858040775 48800 48850 48900 48800 848
255 20250401 151000 13816629175 48900 48850 48900 48800 1121
256 20250401 150900 13761909425 48850 48850 48900 48800 564
257 20250401 150800 13734373175 48850 48900 48900 48800 1237
258 20250401 150700 13673952725 48850 48850 48950 48850 967
259 20250401 150600 13626707225 48900 48900 48950 48850 632
260 20250401 150500 13595816875 48900 48900 48900 48850 1035
261 20250401 150400 13545247125 48900 48800 48900 48800 1146
262 20250401 150300 13489270825 48800 48800 48900 48750 1023
263 20250401 150200 13439333425 48800 48850 48900 48800 1217
264 20250401 150100 13379896025 48900 48850 48900 48850 1017
265 20250401 150000 13330208875 48900 48750 48950 48750 2057
266 20250401 145900 13229728825 48800 48750 48800 48750 1124
267 20250401 145800 13174922250 48750 48850 48850 48750 1271
268 20250401 145700 13112902625 48800 48800 48900 48800 1134
269 20250401 145600 13057550725 48800 48850 48900 48800 1021
270 20250401 145500 13007703375 48850 48800 48900 48800 1737
271 20250401 145400 12922836475 48800 48800 48850 48800 941
272 20250401 145300 12876904825 48850 48800 48900 48800 1380
273 20250401 145200 12809520375 48800 48850 48850 48800 927
274 20250401 145100 12764270825 48850 48800 48900 48800 874
275 20250401 145000 12721608600 48850 48850 48950 48800 1301
276 20250401 144900 12658076150 48900 48800 48950 48800 1315
277 20250401 144800 12593855000 48800 48800 48850 48800 1078
278 20250401 144700 12541237400 48850 48850 48900 48800 1090
279 20250401 144600 12488010750 48850 48850 48900 48800 1066
280 20250401 144500 12435939200 48850 48900 48900 48800 2090
281 20250401 144400 12333799850 48800 48850 48900 48800 2402
282 20250401 144300 12216458000 48900 48850 48900 48850 1148
283 20250401 144200 12160368850 48850 48900 48950 48850 1162
284 20250401 144100 12103585600 48950 48900 48950 48850 783
285 20250401 144000 12065316850 48900 48900 48950 48900 719
286 20250401 143900 12030147200 48900 48950 49000 48900 700
287 20250401 143800 11995897600 48950 48900 49000 48900 510
288 20250401 143700 11970947200 48900 48950 48950 48900 584
289 20250401 143600 11942377150 48950 48900 49000 48900 1243
290 20250401 143500 11881549950 48900 48950 48950 48900 777
291 20250401 143400 11843542650 48950 48950 48950 48900 490
292 20250401 143300 11819576250 48900 48900 48950 48900 554
293 20250401 143200 11792480850 48950 48950 48950 48900 565
294 20250401 143100 11764839200 48900 48950 48950 48900 581
295 20250401 143000 11736416750 49000 48950 49000 48900 482
296 20250401 142900 11712826900 48950 48900 49000 48900 463
297 20250401 142800 11690174000 48950 48900 49000 48900 1178
298 20250401 142700 11632505900 48900 48900 48950 48900 714
299 20250401 142600 11597576750 48900 48900 48950 48900 728
300 20250401 142500 11561958500 48950 48900 49000 48900 744
301 20250401 142400 11525551900 48900 48950 49000 48900 472
302 20250401 142300 11502446800 48950 49000 49000 48950 488
303 20250401 142200 11478550550 48950 48950 49050 48950 588
304 20250401 142100 11449752250 49000 48950 49050 48950 480
305 20250401 142000 11426242850 49000 48950 49050 48900 448
306 20250401 141900 11404308400 48950 48950 49000 48950 399
307 20250401 141800 11384770250 48950 48950 49050 48900 1526
308 20250401 141700 11310026650 49000 48950 49000 48900 1097
309 20250401 141600 11256318450 48950 48900 49000 48900 971
310 20250401 141500 11208808200 48900 48900 48950 48900 819
311 20250401 141400 11168737250 48950 49000 49000 48900 794
312 20250401 141300 11129882350 48950 48900 48950 48900 556
313 20250401 141200 11102677800 48900 49050 49100 48900 2915
314 20250401 141100 10959948600 49050 48950 49100 48950 452
315 20250401 141000 10937773500 48950 49000 49050 48950 507
316 20250401 140900 10912926200 49000 49050 49050 48950 978
317 20250401 140800 10865004550 49050 49000 49050 48950 248
318 20250401 140700 10852847650 48950 49000 49050 48950 569
319 20250401 140600 10824950050 49000 49000 49050 48950 321
320 20250401 140500 10809220750 49050 49050 49050 49000 459
321 20250401 140400 10786715050 49050 49000 49050 49000 569
322 20250401 140300 10758810850 49050 49050 49050 49000 434
323 20250401 140200 10737539800 49050 49050 49100 49000 655
324 20250401 140100 10705427000 49050 49000 49050 48950 538
325 20250401 140000 10679055350 49000 49050 49050 48950 419
326 20250401 135900 10658529150 49050 49000 49050 49000 649
327 20250401 135800 10626699850 49050 49000 49050 49000 735
328 20250401 135700 10590656600 49050 49000 49050 49000 640
329 20250401 135600 10559268450 49000 49050 49050 49000 444
330 20250401 135500 10537507650 49050 49050 49050 49000 368
331 20250401 135400 10519467500 48950 49100 49100 48950 1709
332 20250401 135300 10435714900 49100 49100 49100 49050 629
333 20250401 135200 10404835250 49100 49100 49100 49000 635
334 20250401 135100 10373693050 49100 49050 49100 49050 849
335 20250401 135000 10332011950 49100 49100 49100 49050 311
336 20250401 134900 10316744650 49100 49100 49100 49050 680
337 20250401 134800 10283360000 49100 49050 49100 49050 301
338 20250401 134700 10268591200 49100 49050 49100 49050 1264
339 20250401 134600 10206555700 49000 49050 49050 49000 176
340 20250401 134500 10197926150 49000 49000 49050 49000 310
341 20250401 134400 10182731050 49050 49050 49050 49000 252
342 20250401 134300 10170373450 49050 49050 49100 49000 609
343 20250401 134200 10140487550 49050 49050 49100 49000 178
344 20250401 134100 10131756000 49000 49050 49050 49000 399
345 20250401 134000 10112190000 49000 49000 49100 49000 642
346 20250401 133900 10080682500 49050 49050 49050 49000 571
347 20250401 133800 10052681400 49000 48950 49050 48950 380
348 20250401 133700 10034052150 48950 49000 49000 48950 487
349 20250401 133600 10010193100 49000 49000 49050 48950 1287
350 20250401 133500 9947128750 49000 49050 49050 49000 481
351 20250401 133400 9923545250 49100 49100 49100 49050 778
352 20250401 133300 9885354700 49100 49050 49100 49050 390
353 20250401 133200 9866209550 49050 49050 49100 49050 669
354 20250401 133100 9833376950 49100 49100 49100 49050 154
355 20250401 133000 9825817400 49050 49100 49150 49050 443
356 20250401 132900 9804071000 49050 49050 49100 49050 391
357 20250401 132800 9784877650 49100 49100 49150 49050 693
358 20250401 132700 9750829150 49100 49100 49100 49050 284
359 20250401 132600 9736894550 49100 49150 49150 49050 865
360 20250401 132500 9694421350 49100 49100 49150 49100 280
361 20250401 132400 9680665550 49150 49100 49150 49050 329
362 20250401 132300 9664517350 49150 49150 49150 49050 352
363 20250401 132200 9647224900 49100 49100 49150 49050 1023
364 20250401 132100 9597013525 49100 49100 49100 49050 317
365 20250401 132000 9581458925 49100 49100 49100 49000 836
366 20250401 131900 9540430825 49100 49000 49100 49000 725
367 20250401 131800 9504874075 49050 49050 49050 49000 562
368 20250401 131700 9477316325 49000 49050 49050 49000 702
369 20250401 131600 9442888875 49050 49050 49050 49000 498
370 20250401 131500 9418473625 49050 49000 49100 49000 497
371 20250401 131400 9394102575 49000 49000 49050 49000 304
372 20250401 131300 9379197775 49000 49100 49100 49000 372
373 20250401 131200 9360954475 49100 49050 49100 49050 946
374 20250401 131100 9314512675 49050 49100 49100 49050 719
375 20250401 131000 9279215825 49050 49050 49100 49000 271
376 20250401 130900 9265923475 49100 49000 49100 49000 643
377 20250401 130800 9234392575 49050 49050 49050 49000 665
378 20250401 130700 9201777025 49000 49050 49050 49000 200
379 20250401 130600 9191971925 49000 49100 49100 49000 681
380 20250401 130500 9158575175 49100 49100 49150 49050 710
381 20250401 130400 9123699350 49150 49150 49150 49100 519
382 20250401 130300 9098196250 49150 49150 49200 49100 716
383 20250401 130200 9063010300 49150 49100 49150 49100 411
384 20250401 130100 9042819200 49150 49150 49200 49100 298
385 20250401 130000 9028182000 49050 49200 49200 49050 650
386 20250401 125900 8996236600 49200 49050 49200 49050 504
387 20250401 125800 8971473850 49050 49050 49200 49050 411
388 20250401 125700 8951307800 49050 49150 49200 49050 606
389 20250401 125600 8921545100 49150 49100 49150 49050 469
390 20250401 125500 8898522350 49100 49100 49150 49050 278
391 20250401 125400 8884875750 49100 49100 49200 49100 637
392 20250401 125300 8853575200 49150 49100 49150 49100 381
393 20250401 125200 8834853200 49100 49100 49200 49050 784
394 20250401 125100 8796348350 49100 49150 49150 49050 1156
395 20250401 125000 8739568650 49100 49100 49150 49050 445
396 20250401 124900 8717721500 49100 49100 49100 49050 250
397 20250401 124800 8705450250 49100 49100 49150 49050 296
398 20250401 124700 8690921775 49050 49150 49150 49050 956
399 20250401 124600 8643958925 49200 49200 49200 49150 236
400 20250401 124500 8632351525 49200 49200 49250 49150 579
401 20250401 124400 8603865425 49150 49200 49200 49150 150
402 20250401 124300 8596488275 49200 49200 49200 49100 589
403 20250401 124200 8567526625 49200 49150 49200 49150 709
404 20250401 124100 8532659625 49200 49200 49200 49150 529
405 20250401 124000 8506635675 49200 49100 49200 49100 518
406 20250401 123900 8481164725 49150 49200 49250 49150 802
407 20250401 123800 8441724625 49200 49200 49200 49150 496
408 20250401 123700 8417324125 49150 49200 49200 49100 207
409 20250401 123600 8407154675 49200 49150 49200 49100 659
410 20250401 123500 8374760875 49300 49200 49300 49100 1445
411 20250401 123400 8303756925 49250 49200 49250 49100 1977
412 20250401 123300 8206588825 49150 49200 49200 49150 504
413 20250401 123200 8181795475 49150 49150 49200 49150 240
414 20250401 123100 8169991375 49200 49150 49200 49150 739
415 20250401 123000 8133635575 49200 49200 49200 49150 601
416 20250401 122900 8104070300 49200 49200 49200 49150 544
417 20250401 122800 8077314800 49200 49150 49200 49150 345
418 20250401 122700 8060346050 49200 49200 49200 49100 298
419 20250401 122600 8045710850 49150 49250 49250 49150 199
420 20250401 122500 8035921700 49250 49250 49250 49200 312
421 20250401 122400 8020563600 49200 49150 49200 49100 690
422 20250401 122300 7986649900 49150 49200 49200 49150 292
423 20250401 122200 7972297900 49100 49250 49250 49100 778
424 20250401 122100 7934000700 49250 49200 49250 49200 408
425 20250401 122000 7913918750 49150 49200 49250 49150 248
426 20250401 121900 7901717150 49200 49200 49200 49100 460
427 20250401 121800 7879099700 49150 49150 49200 49100 477
428 20250401 121700 7855655850 49150 49100 49150 49100 487
429 20250401 121600 7831722850 49100 49150 49150 49100 666
430 20250401 121500 7799017150 49100 49250 49250 49050 1505
431 20250401 121400 7725060500 49250 49250 49250 49200 306
432 20250401 121300 7709994375 49250 49250 49250 49200 383
433 20250401 121200 7691135825 49250 49150 49250 49150 805
434 20250401 121100 7651539325 49150 49150 49200 49150 195
435 20250401 121000 7641949975 49200 49150 49200 49150 658
436 20250401 120900 7609576725 49150 49150 49200 49150 196
437 20250401 120800 7599938375 49150 49200 49200 49100 306
438 20250401 120700 7584903725 49200 49150 49200 49100 453
439 20250401 120600 7562637225 49150 49100 49150 49100 518
440 20250401 120500 7537180275 49150 49200 49200 49050 870
441 20250401 120400 7494473725 49200 49200 49200 49150 522
442 20250401 120300 7468794525 49200 49100 49200 49100 682
443 20250401 120200 7435294925 49100 49100 49100 49050 125
444 20250401 120100 7429158725 49150 49000 49150 48950 1594
445 20250401 120000 7350954625 49000 49050 49150 48950 1527
446 20250401 115900 7276116225 49050 49000 49050 49000 572
447 20250401 115800 7248062675 49050 49000 49050 49000 177
448 20250401 115700 7239384575 49050 49000 49050 49000 476
449 20250401 115600 7216044350 49000 49050 49050 49000 472
450 20250401 115500 7192901550 49050 49050 49150 49050 424
451 20250401 115400 7172097800 49050 49100 49100 49050 280
452 20250401 115300 7158356800 49050 49100 49100 49050 517
453 20250401 115200 7132976950 49100 49100 49100 49050 463
454 20250401 115100 7110249900 49100 49100 49100 49050 253
455 20250401 115000 7097831450 49050 49000 49100 48950 335
456 20250401 114900 7081419450 49000 49100 49200 48950 1314
457 20250401 114800 7016992200 49100 49050 49150 49000 179
458 20250401 114700 7008209750 48950 49150 49150 48950 1356
459 20250401 114600 6941733250 49100 49050 49100 49050 401
460 20250401 114500 6922055800 49050 49150 49150 48950 1861
461 20250401 114400 6830796250 49050 49050 49150 49000 482
462 20250401 114300 6807142500 49050 49100 49100 49000 283
463 20250401 114200 6793258450 49100 49150 49200 49000 1374
464 20250401 114100 6725791400 49150 49150 49150 49050 714
465 20250401 114000 6690713400 49150 49100 49150 49100 651
466 20250401 113900 6658731050 49100 49100 49100 49050 488
467 20250401 113800 6634778475 49100 49200 49200 49000 886
468 20250401 113700 6591279125 49150 49200 49200 49150 209
469 20250401 113600 6581006275 49200 49150 49200 49150 537
470 20250401 113500 6554589925 49150 49200 49250 49150 593
471 20250401 113400 6525416325 49200 49150 49250 49100 334
472 20250401 113300 6509006725 49150 49200 49200 49050 989
473 20250401 113200 6460427975 49200 49150 49200 49100 153
474 20250401 113100 6452908375 49150 49100 49150 49050 658
475 20250401 113000 6420592525 49100 49050 49150 49050 274
476 20250401 112900 6407137225 49100 49150 49200 49000 1328
477 20250401 112800 6341944225 49200 49150 49200 49150 305
478 20250401 112700 6326945225 49100 49250 49250 49050 1033
479 20250401 112600 6276185825 49200 49200 49250 49050 1224
480 20250401 112500 6216033875 49200 49100 49250 49100 647
481 20250401 112400 6184219075 49100 49000 49200 49000 232
482 20250401 112300 6172820875 49050 49100 49200 49000 1042
483 20250401 112200 6121736925 49100 49050 49100 49050 1081
484 20250401 112100 6068698300 49050 49050 49050 49000 214
485 20250401 112000 6058207450 49050 49100 49100 49000 1178
486 20250401 111900 6000426550 49100 49050 49100 49050 528
487 20250401 111800 5974523650 49050 49050 49050 49000 1032
488 20250401 111700 5923930050 49100 49000 49100 49000 224
489 20250401 111600 5912943550 49050 49000 49050 48950 529
490 20250401 111500 5887007750 48950 49100 49100 48950 1254
491 20250401 111400 5825557250 49050 49150 49150 48950 1019
492 20250401 111300 5775616550 49100 49100 49150 49050 641
493 20250401 111200 5744152750 49150 49100 49200 49000 1338
494 20250401 111100 5678533750 49050 49050 49100 49050 764
495 20250401 111000 5641051500 49100 49000 49100 49000 146
496 20250401 110900 5633892100 49050 49000 49050 48950 849
497 20250401 110800 5592288050 49050 49050 49150 49000 749
498 20250401 110700 5555557450 49100 49050 49150 49000 1347
499 20250401 110600 5489485650 49000 49150 49150 49000 1934
500 20250401 110500 5394620625 49150 49100 49150 49100 352
501 20250401 110400 5377332525 49100 49100 49200 49050 433
502 20250401 110300 5356066275 49150 49100 49150 49050 466
503 20250401 110200 5333176275 49050 49100 49100 49050 822
504 20250401 110100 5292837525 49050 49050 49100 49000 1038
505 20250401 110000 5241911525 49050 49000 49100 49000 819
506 20250401 105900 5201726325 48950 49000 49150 48900 2745
507 20250401 105800 5067253475 48950 49100 49150 48900 2816
508 20250401 105700 4929331925 49100 49150 49150 49050 235
509 20250401 105600 4917791575 49150 49150 49150 49000 1422
510 20250401 105500 4848015225 49150 49200 49250 49150 1399
511 20250401 105400 4779235675 49200 49200 49200 49150 292
512 20250401 105300 4764872975 49150 49250 49350 49150 672
513 20250401 105200 4731792325 49200 49300 49400 49150 507
514 20250401 105100 4706838275 49250 49200 49300 49200 483
515 20250401 105000 4683063875 49150 49350 49400 49150 1509
516 20250401 104900 4608650175 49350 49350 49400 49350 348
517 20250401 104800 4591471975 49350 49350 49350 49250 467
518 20250401 104700 4568447300 49300 49300 49350 49200 1374
519 20250401 104600 4500725550 49300 49300 49300 49250 342
520 20250401 104500 4483873600 49250 49200 49300 49200 463
521 20250401 104400 4461068900 49200 49250 49300 49100 668
522 20250401 104300 4428193500 49300 49250 49300 49150 466
523 20250401 104200 4405256100 49200 49200 49250 49200 287
524 20250401 104100 4391135650 49200 49150 49250 49150 507
525 20250401 104000 4366189550 49150 49150 49250 49050 1851
526 20250401 103900 4275245650 49150 49150 49200 49150 232
527 20250401 103800 4263838350 49200 49250 49250 49150 315
528 20250401 103700 4248348750 49200 49100 49200 49100 291
529 20250401 103600 4234041950 49100 49150 49200 49000 1302
530 20250401 103500 4170135800 49150 49200 49250 49050 1113
531 20250401 103400 4115440400 49250 49250 49300 49150 646
532 20250401 103300 4083626400 49250 49200 49250 49200 470
533 20250401 103200 4060484300 49200 49250 49250 49200 133
534 20250401 103100 4053934900 49250 49300 49350 49250 657
535 20250401 103000 4021552275 49250 49250 49300 49200 214
536 20250401 102900 4011013525 49200 49250 49250 49200 792
537 20250401 102800 3972016975 49250 49250 49300 49200 464
538 20250401 102700 3949170875 49300 49200 49300 49150 517
539 20250401 102600 3923729625 49200 49200 49200 49150 287
540 20250401 102500 3909622425 49200 49150 49200 49100 111
541 20250401 102400 3904168325 49200 49100 49200 49100 201
542 20250401 102300 3894291375 49150 49250 49250 49000 931
543 20250401 102200 3848543075 49250 49050 49250 49050 859
544 20250401 102100 3806338075 49100 49100 49150 49100 406
545 20250401 102000 3786388575 49150 49200 49250 49050 1085
546 20250401 101900 3733069925 49150 49100 49200 49100 56
547 20250401 101800 3730318825 49150 49200 49250 49150 493
548 20250401 101700 3706066725 49200 49200 49200 49150 232
549 20250401 101600 3694654875 49200 49200 49250 49150 687
550 20250401 101500 3660859675 49200 49250 49250 49150 794
551 20250401 101400 3621794550 49250 49250 49250 49200 582
552 20250401 101300 3593134400 49250 49200 49250 49200 325
553 20250401 101200 3577134250 49200 49050 49300 49050 2191
554 20250401 101100 3469255900 49100 49100 49100 49050 256
555 20250401 101000 3456693050 49050 49000 49100 49000 867
556 20250401 100900 3414197300 49000 49000 49200 49000 1507
557 20250401 100800 3340213850 49000 49050 49050 48950 667
558 20250401 100700 3307528700 49100 49000 49100 49000 569
559 20250401 100600 3279622450 49000 49050 49050 49000 728
560 20250401 100500 3243925900 49050 49000 49050 49000 241
561 20250401 100400 3232111800 49000 49050 49050 49000 130
562 20250401 100300 3225737050 49050 49000 49050 48900 683
563 20250401 100200 3192297250 49000 48950 49000 48900 250
564 20250401 100100 3180060400 48900 49000 49050 48900 990
565 20250401 100000 3131597400 49000 48900 49000 48900 639
566 20250401 095900 3100318750 48950 48900 48950 48850 813
567 20250401 095800 3060568300 48900 48900 48950 48850 835
568 20250401 095700 3019737000 48900 48850 48950 48850 1292
569 20250401 095600 2956562825 48850 48900 48900 48850 2990
570 20250401 095500 2810372775 48950 49000 49000 48900 849
571 20250401 095400 2768808925 49000 49000 49050 48950 858
572 20250401 095300 2726767425 48950 49000 49000 48950 512
573 20250401 095200 2701703375 48950 49000 49000 48950 1509
574 20250401 095100 2627769425 49000 49050 49050 48950 709
575 20250401 095000 2593016775 49000 49050 49100 48950 2376
576 20250401 094900 2476570575 49050 49050 49100 49050 26
577 20250401 094800 2475294975 49050 49050 49100 49000 2470
578 20250401 094700 2354164175 49100 49100 49100 49050 245
579 20250401 094600 2342141625 49050 49100 49150 49050 645
580 20250401 094500 2310463825 49100 49100 49150 49050 713
581 20250401 094400 2275454225 49100 49150 49150 49100 183
582 20250401 094300 2266466975 49100 49100 49150 49050 444
583 20250401 094200 2244667675 49100 49100 49200 49050 1975
584 20250401 094100 2147664925 49100 49150 49200 49100 1332
585 20250401 094000 2082217250 49100 49250 49250 49100 877
586 20250401 093900 2039111775 49200 49250 49250 49150 426
587 20250401 093800 2018152575 49200 49200 49250 49150 750
588 20250401 093700 1981236225 49200 49150 49250 49150 1190
589 20250401 093600 1922688975 49200 49250 49250 49100 1755
590 20250401 093500 1836412025 49200 49250 49250 49200 331
591 20250401 093400 1820120825 49200 49250 49250 49200 322
592 20250401 093300 1804266425 49250 49250 49250 49150 122
593 20250401 093200 1798262325 49250 49350 49350 49200 1444
594 20250401 093100 1727163275 49350 49300 49400 49200 1362
595 20250401 093000 1660025375 49250 49300 49300 49200 1393
596 20250401 092900 1591432825 49300 49250 49300 49250 177
597 20250401 092800 1582712625 49250 49300 49300 49250 198
598 20250401 092700 1572952975 49250 49350 49350 49200 2133
599 20250401 092600 1467816125 49350 49350 49350 49300 233
600 20250401 092500 1456319475 49350 49350 49350 49300 1669
601 20250401 092400 1373959725 49350 49400 49400 49350 263
602 20250401 092300 1360974275 49400 49425 49450 49350 245
603 20250401 092200 1348869900 49400 49400 49450 49350 180
604 20250401 092100 1339977850 49400 49450 49450 49400 85
605 20250401 092000 1335776350 49450 49450 49450 49350 1155
606 20250401 091900 1278714550 49400 49400 49400 49400 182
607 20250401 091800 1269723750 49450 49450 49450 49400 144
608 20250401 091700 1262603850 49400 49450 49450 49400 79
609 20250401 091600 1258698950 49450 49450 49450 49400 774
610 20250401 091500 1220441350 49450 49500 49550 49400 909
611 20250401 091400 1175482250 49500 49500 49500 49450 458
612 20250401 091300 1152825050 49500 49450 49500 49400 898
613 20250401 091200 1108436400 49450 49400 49450 49400 131
614 20250401 091100 1101960600 49450 49400 49450 49200 581
615 20250401 091000 1073277250 49400 49450 49500 49300 1021
616 20250401 090900 1022863650 49500 49450 49500 49400 101
617 20250401 090800 1017869050 49450 49350 49450 49300 476
618 20250401 090700 994363200 49350 49550 49550 49300 1870
619 20250401 090600 901903050 49550 49550 49550 49500 313
620 20250401 090500 886394600 49550 49550 49600 49550 577
621 20250401 090400 857802900 49550 49650 49650 49550 1826
622 20250401 090300 767178450 49600 49700 49700 49500 2454
623 20250401 090200 645499750 49650 49800 49900 49500 3352
624 20250401 090100 478903700 49900 49800 50000 49800 4957
625 20250401 090000 231614450 49750 49800 49800 49350 4659

1
030200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,310812,252021685,15493978200,12563280997250,0.12
20250327,310736,252021685,15490189600,12563280997250,0.12
20250326,321841,252021685,16027681800,12550679913000,0.13
20250325,321841,252021685,16092050000,12601084250000,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 310812 252021685 15493978200 12563280997250 0.12
3 20250327 310736 252021685 15490189600 12563280997250 0.12
4 20250326 321841 252021685 16027681800 12550679913000 0.13
5 20250325 321841 252021685 16092050000 12601084250000 0.13