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

626
031210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,11368334000,34250,34250,34250,34250,14362
20250401,192300,11368334000,34250,34250,34250,34250,0
20250401,192200,11368334000,34250,34250,34250,34250,0
20250401,192100,11368334000,34250,34250,34250,34250,0
20250401,192000,11368334000,34250,34250,34250,34250,0
20250401,191900,11368334000,34250,34250,34250,34250,0
20250401,191800,11368334000,34250,34250,34250,34250,0
20250401,191700,11368334000,34250,34250,34250,34250,0
20250401,191600,11368334000,34250,34250,34250,34250,0
20250401,191500,11368334000,34250,34250,34250,34250,0
20250401,191400,11368334000,34250,34250,34250,34250,0
20250401,191300,11368334000,34250,34250,34250,34250,0
20250401,191200,11368334000,34250,34250,34250,34250,0
20250401,191100,11368334000,34250,34250,34250,34250,0
20250401,191000,11368334000,34250,34250,34250,34250,0
20250401,190900,11368334000,34250,34250,34250,34250,0
20250401,190800,11368334000,34250,34250,34250,34250,0
20250401,190700,11368334000,34250,34250,34250,34250,0
20250401,190600,11368334000,34250,34250,34250,34250,0
20250401,190500,11368334000,34250,34250,34250,34250,0
20250401,190400,11368334000,34250,34250,34250,34250,0
20250401,190300,11368334000,34250,34250,34250,34250,0
20250401,190200,11368334000,34250,34250,34250,34250,0
20250401,190100,11368334000,34250,34250,34250,34250,0
20250401,190000,11368334000,34250,34250,34250,34250,0
20250401,185900,11368334000,34250,34250,34250,34250,0
20250401,185800,11368334000,34250,34250,34250,34250,0
20250401,185700,11368334000,34250,34250,34250,34250,0
20250401,185600,11368334000,34250,34250,34250,34250,0
20250401,185500,11368334000,34250,34250,34250,34250,0
20250401,185400,11368334000,34250,34250,34250,34250,14362
20250401,185300,11368334000,34250,34250,34250,34250,0
20250401,185200,11368334000,34250,34250,34250,34250,0
20250401,185100,11368334000,34250,34250,34250,34250,0
20250401,185000,11368334000,34250,34250,34250,34250,0
20250401,184900,11368334000,34250,34250,34250,34250,0
20250401,184800,11368334000,34250,34250,34250,34250,0
20250401,184700,11368334000,34250,34250,34250,34250,0
20250401,184600,11368334000,34250,34250,34250,34250,0
20250401,184500,11368334000,34250,34250,34250,34250,0
20250401,184400,11368334000,34250,34250,34250,34250,0
20250401,184300,11368334000,34250,34250,34250,34250,0
20250401,184200,11368334000,34250,34250,34250,34250,0
20250401,184100,11368334000,34250,34250,34250,34250,0
20250401,184000,11368334000,34250,34250,34250,34250,0
20250401,183900,11368334000,34250,34250,34250,34250,0
20250401,183800,11368334000,34250,34250,34250,34250,0
20250401,183700,11368334000,34250,34250,34250,34250,0
20250401,183600,11368334000,34250,34250,34250,34250,0
20250401,183500,11368334000,34250,34250,34250,34250,0
20250401,183400,11368334000,34250,34250,34250,34250,0
20250401,183300,11368334000,34250,34250,34250,34250,0
20250401,183200,11368334000,34250,34250,34250,34250,0
20250401,183100,11368334000,34250,34250,34250,34250,0
20250401,183000,11368334000,34250,34250,34250,34250,0
20250401,182900,11368334000,34250,34250,34250,34250,0
20250401,182800,11368334000,34250,34250,34250,34250,0
20250401,182700,11368334000,34250,34250,34250,34250,0
20250401,182600,11368334000,34250,34250,34250,34250,0
20250401,182500,11368334000,34250,34250,34250,34250,0
20250401,182400,11368334000,34250,34250,34250,34250,14362
20250401,182300,11368334000,34250,34250,34250,34250,0
20250401,182200,11368334000,34250,34250,34250,34250,0
20250401,182100,11368334000,34250,34250,34250,34250,0
20250401,182000,11368334000,34250,34250,34250,34250,0
20250401,181900,11368334000,34250,34250,34250,34250,0
20250401,181800,11368334000,34250,34250,34250,34250,0
20250401,181700,11368334000,34250,34250,34250,34250,0
20250401,181600,11368334000,34250,34250,34250,34250,0
20250401,181500,11368334000,34250,34250,34250,34250,0
20250401,181400,11368334000,34250,34250,34250,34250,0
20250401,181300,11368334000,34250,34250,34250,34250,0
20250401,181200,11368334000,34250,34250,34250,34250,0
20250401,181100,11368334000,34250,34250,34250,34250,0
20250401,181000,11368334000,34250,34250,34250,34250,0
20250401,180900,11368334000,34250,34250,34250,34250,0
20250401,180800,11368334000,34250,34250,34250,34250,0
20250401,180700,11368334000,34250,34250,34250,34250,0
20250401,180600,11368334000,34250,34250,34250,34250,0
20250401,180500,11368334000,34250,34250,34250,34250,0
20250401,180400,11368334000,34250,34250,34250,34250,0
20250401,180300,11368334000,34250,34250,34250,34250,0
20250401,180200,11368334000,34250,34250,34250,34250,0
20250401,180100,11368334000,34250,34250,34250,34250,0
20250401,180000,11368334000,34250,34250,34250,34250,0
20250401,175900,11368334000,34250,34250,34250,34250,0
20250401,175800,11368334000,34250,34250,34250,34250,0
20250401,175700,11368334000,34250,34250,34250,34250,0
20250401,175600,11368334000,34250,34250,34250,34250,0
20250401,175500,11368334000,34250,34250,34250,34250,0
20250401,175400,11368334000,34250,34250,34250,34250,14362
20250401,175300,11368334000,34250,34250,34250,34250,0
20250401,175200,11368334000,34250,34250,34250,34250,0
20250401,175100,11368334000,34250,34250,34250,34250,0
20250401,175000,11368334000,34250,34250,34250,34250,0
20250401,174900,11368334000,34250,34250,34250,34250,0
20250401,174800,11368334000,34250,34250,34250,34250,0
20250401,174700,11368334000,34250,34250,34250,34250,0
20250401,174600,11368334000,34250,34250,34250,34250,0
20250401,174500,11368334000,34250,34250,34250,34250,0
20250401,174400,11368334000,34250,34250,34250,34250,0
20250401,174300,11368334000,34250,34250,34250,34250,0
20250401,174200,11368334000,34250,34250,34250,34250,0
20250401,174100,11368334000,34250,34250,34250,34250,0
20250401,174000,11368334000,34250,34250,34250,34250,0
20250401,173900,11368334000,34250,34250,34250,34250,0
20250401,173800,11368334000,34250,34250,34250,34250,0
20250401,173700,11368334000,34250,34250,34250,34250,0
20250401,173600,11368334000,34250,34250,34250,34250,0
20250401,173500,11368334000,34250,34250,34250,34250,0
20250401,173400,11368334000,34250,34250,34250,34250,0
20250401,173300,11368334000,34250,34250,34250,34250,0
20250401,173200,11368334000,34250,34250,34250,34250,0
20250401,173100,11368334000,34250,34250,34250,34250,0
20250401,173000,11368334000,34250,34250,34250,34250,0
20250401,172900,11368334000,34250,34250,34250,34250,0
20250401,172800,11368334000,34250,34250,34250,34250,0
20250401,172700,11368334000,34250,34250,34250,34250,0
20250401,172600,11368334000,34250,34250,34250,34250,0
20250401,172500,11368334000,34250,34250,34250,34250,0
20250401,172400,11368334000,34250,34250,34250,34250,14362
20250401,172300,11368334000,34250,34250,34250,34250,0
20250401,172200,11368334000,34250,34250,34250,34250,0
20250401,172100,11368334000,34250,34250,34250,34250,0
20250401,172000,11368334000,34250,34250,34250,34250,0
20250401,171900,11368334000,34250,34250,34250,34250,0
20250401,171800,11368334000,34250,34250,34250,34250,0
20250401,171700,11368334000,34250,34250,34250,34250,0
20250401,171600,11368334000,34250,34250,34250,34250,0
20250401,171500,11368334000,34250,34250,34250,34250,0
20250401,171400,11368334000,34250,34250,34250,34250,0
20250401,171300,11368334000,34250,34250,34250,34250,0
20250401,171200,11368334000,34250,34250,34250,34250,0
20250401,171100,11368334000,34250,34250,34250,34250,0
20250401,171000,11368334000,34250,34250,34250,34250,0
20250401,170900,11368334000,34250,34250,34250,34250,0
20250401,170800,11368334000,34250,34250,34250,34250,0
20250401,170700,11368334000,34250,34250,34250,34250,0
20250401,170600,11368334000,34250,34250,34250,34250,0
20250401,170500,11368334000,34250,34250,34250,34250,0
20250401,170400,11368334000,34250,34250,34250,34250,0
20250401,170300,11368334000,34250,34250,34250,34250,0
20250401,170200,11368334000,34250,34250,34250,34250,0
20250401,170100,11368334000,34250,34250,34250,34250,0
20250401,170000,11368334000,34250,34250,34250,34250,0
20250401,165900,11368334000,34250,34250,34250,34250,0
20250401,165800,11368334000,34250,34250,34250,34250,0
20250401,165700,11368334000,34250,34250,34250,34250,0
20250401,165600,11368334000,34250,34250,34250,34250,0
20250401,165500,11368334000,34250,34250,34250,34250,0
20250401,165400,11368334000,34250,34250,34250,34250,14362
20250401,165300,11368334000,34250,34250,34250,34250,0
20250401,165200,11368334000,34250,34250,34250,34250,0
20250401,165100,11368334000,34250,34250,34250,34250,0
20250401,165000,11368334000,34250,34250,34250,34250,0
20250401,164900,11368334000,34250,34250,34250,34250,0
20250401,164800,11368334000,34250,34250,34250,34250,0
20250401,164700,11368334000,34250,34250,34250,34250,0
20250401,164600,11368334000,34250,34250,34250,34250,0
20250401,164500,11368334000,34250,34250,34250,34250,0
20250401,164400,11368334000,34250,34250,34250,34250,0
20250401,164300,11368334000,34250,34250,34250,34250,0
20250401,164200,11368334000,34250,34250,34250,34250,0
20250401,164100,11368334000,34250,34250,34250,34250,0
20250401,164000,11368334000,34250,34250,34250,34250,0
20250401,163900,11368334000,34250,34250,34250,34250,0
20250401,163800,11368334000,34250,34250,34250,34250,0
20250401,163700,11368334000,34250,34250,34250,34250,0
20250401,163600,11368334000,34250,34250,34250,34250,0
20250401,163500,11368334000,34250,34250,34250,34250,0
20250401,163400,11368334000,34250,34250,34250,34250,0
20250401,163300,11368334000,34250,34250,34250,34250,0
20250401,163200,11368334000,34250,34250,34250,34250,0
20250401,163100,11368334000,34250,34250,34250,34250,0
20250401,163000,11368334000,34250,34250,34250,34250,0
20250401,162900,11368334000,34250,34250,34250,34250,0
20250401,162800,11368334000,34250,34250,34250,34250,0
20250401,162700,11368334000,34250,34250,34250,34250,0
20250401,162600,11368334000,34250,34250,34250,34250,0
20250401,162500,11368334000,34250,34250,34250,34250,0
20250401,162400,11368334000,34250,34250,34250,34250,14362
20250401,162300,11368334000,34250,34250,34250,34250,0
20250401,162200,11368334000,34250,34250,34250,34250,0
20250401,162100,11368334000,34250,34250,34250,34250,0
20250401,162000,11368334000,34250,34250,34250,34250,0
20250401,161900,11368334000,34250,34250,34250,34250,0
20250401,161800,11368334000,34250,34250,34250,34250,0
20250401,161700,11368334000,34250,34250,34250,34250,0
20250401,161600,11368334000,34250,34250,34250,34250,0
20250401,161500,11368334000,34250,34250,34250,34250,0
20250401,161400,11368334000,34250,34250,34250,34250,0
20250401,161300,11368334000,34250,34250,34250,34250,0
20250401,161200,11368334000,34250,34250,34250,34250,0
20250401,161100,11368334000,34250,34250,34250,34250,0
20250401,161000,11368334000,34250,34250,34250,34250,0
20250401,160900,11368334000,34250,34250,34250,34250,0
20250401,160800,11368334000,34250,34250,34250,34250,0
20250401,160700,11368334000,34250,34250,34250,34250,0
20250401,160600,11368334000,34250,34250,34250,34250,0
20250401,160500,11368334000,34250,34250,34250,34250,0
20250401,160400,11368334000,34250,34250,34250,34250,0
20250401,160300,11368334000,34250,34250,34250,34250,0
20250401,160200,11368334000,34250,34250,34250,34250,0
20250401,160100,11368334000,34250,34250,34250,34250,0
20250401,160000,11368334000,34250,34250,34250,34250,0
20250401,155900,11368334000,34250,34250,34250,34250,0
20250401,155800,11368334000,34250,34250,34250,34250,0
20250401,155700,11368334000,34250,34250,34250,34250,0
20250401,155600,11368334000,34250,34250,34250,34250,0
20250401,155500,11368334000,34250,34250,34250,34250,0
20250401,155400,11368334000,34250,34250,34250,34250,14362
20250401,155300,11368334000,34250,34250,34250,34250,0
20250401,155200,11368334000,34250,34250,34250,34250,0
20250401,155100,11368334000,34250,34250,34250,34250,0
20250401,155000,11368334000,34250,34250,34250,34250,0
20250401,154900,11368334000,34250,34250,34250,34250,0
20250401,154800,11368334000,34250,34250,34250,34250,0
20250401,154700,11368334000,34250,34250,34250,34250,0
20250401,154600,11368334000,34250,34250,34250,34250,0
20250401,154500,11368334000,34250,34250,34250,34250,0
20250401,154400,11368334000,34250,34250,34250,34250,0
20250401,154300,11368334000,34250,34250,34250,34250,0
20250401,154200,11368334000,34250,34250,34250,34250,0
20250401,154100,11368334000,34250,34250,34250,34250,0
20250401,154000,11368334000,34250,34250,34250,34250,0
20250401,153900,11368334000,34250,34250,34250,34250,0
20250401,153800,11368334000,34250,34250,34250,34250,0
20250401,153700,11368334000,34250,34250,34250,34250,0
20250401,153600,11368334000,34250,34250,34250,34250,0
20250401,153500,11368334000,34250,34250,34250,34250,0
20250401,153400,11368334000,34250,34250,34250,34250,0
20250401,153300,11368334000,34250,34250,34250,34250,0
20250401,153200,11368334000,34250,34250,34250,34250,0
20250401,153100,11368334000,34250,34250,34250,34250,0
20250401,153000,11368334000,34250,34250,34250,34250,14362
20250401,152900,10876435500,34250,34250,34250,34250,0
20250401,152800,10876435500,34250,34250,34250,34250,0
20250401,152700,10876435500,34250,34250,34250,34250,0
20250401,152600,10876435500,34250,34250,34250,34250,0
20250401,152500,10876435500,34250,34250,34250,34250,0
20250401,152400,10876435500,34250,34250,34250,34250,0
20250401,152300,10876435500,34250,34250,34250,34250,0
20250401,152200,10876435500,34250,34250,34250,34250,0
20250401,152100,10876435500,34250,34250,34250,34250,0
20250401,152000,10876435500,34250,34250,34250,34250,0
20250401,151900,10876435500,34250,34250,34250,34200,1507
20250401,151800,10824843850,34250,34250,34300,34200,2160
20250401,151700,10750917900,34200,34250,34300,34200,4868
20250401,151600,10584304550,34300,34350,34350,34250,2373
20250401,151500,10502905800,34300,34350,34350,34300,624
20250401,151400,10481483750,34300,34250,34350,34250,2087
20250401,151300,10409887550,34250,34300,34300,34250,510
20250401,151200,10392401400,34300,34300,34300,34250,461
20250401,151100,10376603200,34300,34300,34300,34250,397
20250401,151000,10362989950,34300,34250,34300,34250,1154
20250401,150900,10323417850,34300,34300,34350,34250,581
20250401,150800,10303481550,34300,34350,34350,34300,1050
20250401,150700,10267435150,34350,34300,34350,34250,1084
20250401,150600,10230234250,34300,34250,34350,34250,4641
20250401,150500,10071106800,34200,34250,34250,34200,537
20250401,150400,10052726050,34200,34200,34250,34150,1587
20250401,150300,9998425500,34150,34250,34250,34150,653
20250401,150200,9976095775,34200,34250,34250,34150,540
20250401,150100,9957629175,34250,34150,34250,34150,1101
20250401,150000,9919967525,34200,34150,34200,34150,929
20250401,145900,9888206575,34150,34150,34200,34150,629
20250401,145800,9866707875,34150,34150,34200,34150,791
20250401,145700,9839678125,34150,34150,34200,34150,851
20250401,145600,9810598425,34200,34200,34250,34150,806
20250401,145500,9783043550,34250,34200,34250,34150,1418
20250401,145400,9734554350,34200,34200,34250,34200,1032
20250401,145300,9699240550,34200,34200,34250,34200,1675
20250401,145200,9641914875,34200,34200,34250,34200,1634
20250401,145100,9585996675,34200,34250,34250,34150,2309
20250401,145000,9507012975,34250,34300,34350,34250,7102
20250401,144900,9263475725,34300,34200,34300,34200,3685
20250401,144800,9137192875,34200,34125,34225,34125,3058
20250401,144700,9032696400,34150,34150,34150,34125,753
20250401,144600,9006986525,34150,34050,34150,34050,2293
20250401,144500,8928796625,34100,34050,34100,34050,813
20250401,144400,8901096475,34100,34050,34100,34000,408
20250401,144300,8887205075,34100,34000,34100,34000,1430
20250401,144200,8838507125,34050,34050,34050,34000,782
20250401,144100,8811888025,34050,34000,34050,34000,1312
20250401,144000,8767249125,34000,34050,34050,34000,556
20250401,143900,8748334825,34050,34000,34050,34000,827
20250401,143800,8720190025,34000,34000,34050,34000,649
20250401,143700,8698111575,34000,34025,34050,34000,597
20250401,143600,8677792150,34050,34050,34050,34000,244
20250401,143500,8669491400,34050,34100,34100,34000,408
20250401,143400,8655604950,34100,34000,34100,34000,831
20250401,143300,8627327100,34050,34000,34100,34000,636
20250401,143200,8605688900,34025,34100,34100,34000,598
20250401,143100,8585318325,34100,34100,34100,34050,1164
20250401,143000,8545633475,34100,34050,34100,34000,831
20250401,142900,8517336925,34050,34000,34100,34000,626
20250401,142800,8496030975,34050,34000,34050,34000,531
20250401,142700,8477965425,34050,34000,34050,34000,270
20250401,142600,8468780925,34050,34000,34050,34000,551
20250401,142500,8450026675,34050,34050,34050,34000,547
20250401,142400,8431411375,34100,34100,34100,34000,467
20250401,142300,8415502575,34100,34050,34100,34000,607
20250401,142200,8394835600,34050,33950,34050,33950,716
20250401,142100,8370486250,33950,34000,34050,33950,1164
20250401,142000,8330914200,34050,34000,34050,33950,1741
20250401,141900,8271707350,34050,34000,34050,34000,582
20250401,141800,8251916200,34050,34050,34050,34000,650
20250401,141700,8229805900,34050,34050,34050,34000,346
20250401,141600,8218031500,34050,34050,34100,34000,847
20250401,141500,8189194350,34050,34000,34050,34000,1267
20250401,141400,8146082875,34000,34025,34050,34000,1280
20250401,141300,8102539275,34050,34025,34050,34025,607
20250401,141200,8081881100,34025,34050,34050,34025,605
20250401,141100,8061288225,34050,34050,34050,34025,552
20250401,141000,8042497650,34050,34025,34050,34025,991
20250401,140900,8008778450,34050,34025,34050,34025,450
20250401,140800,7993459875,34050,34050,34050,34025,90
20250401,140700,7990395800,34050,34050,34050,34000,286
20250401,140600,7980669750,34000,34000,34050,34000,57
20250401,140500,7978730750,34050,34050,34050,34000,611
20250401,140400,7957926350,34000,34000,34050,34000,153
20250401,140300,7952724150,34050,34050,34050,33950,1579
20250401,140200,7899087600,34050,34000,34050,33950,203
20250401,140100,7892185450,34000,34025,34050,34000,1622
20250401,140000,7837033350,34050,34050,34050,34025,44
20250401,135900,7835535800,34050,34000,34050,34000,136
20250401,135800,7830911450,34000,34050,34050,34000,56
20250401,135700,7829005500,34050,34000,34050,34000,113
20250401,135600,7825162050,34050,34050,34050,34000,54
20250401,135500,7823324525,34050,34050,34050,34000,214
20250401,135400,7816038675,34000,34000,34050,34000,169
20250401,135300,7810287075,34050,34050,34100,34000,1530
20250401,135200,7758259275,34050,34050,34100,34000,139
20250401,135100,7753526725,34050,34100,34100,34000,355
20250401,135000,7741438775,34050,34100,34100,34050,52
20250401,134900,7739666275,34050,34050,34100,34050,270
20250401,134800,7730471325,34050,34000,34050,34000,88
20250401,134700,7727478425,34050,34050,34050,34000,97
20250401,134600,7724180225,34050,34050,34050,34000,17
20250401,134500,7723601875,34050,34050,34050,34000,679
20250401,134400,7700482975,34050,34050,34050,34000,11
20250401,134300,7700108475,34000,34050,34050,34000,1607
20250401,134200,7645465325,34000,34050,34050,34000,219
20250401,134100,7638016625,34050,34000,34050,34000,292
20250401,134000,7628085625,34000,34000,34050,33950,594
20250401,133900,7607917225,34000,34000,34000,33950,78
20250401,133800,7605265725,34050,34050,34050,34000,104
20250401,133700,7601729425,34050,34000,34050,33950,323
20250401,133600,7590747175,33950,34000,34000,33950,412
20250401,133500,7576744675,34050,34000,34050,34000,223
20250401,133400,7569162225,34050,34050,34050,34050,107
20250401,133300,7565518875,34050,34050,34050,34050,22
20250401,133200,7564769775,34050,34050,34050,34000,52
20250401,133100,7563000025,34050,34050,34050,34000,115
20250401,133000,7559086425,34000,34000,34050,34000,1447
20250401,132900,7509822825,34050,34050,34050,34000,121
20250401,132800,7505703625,34050,34000,34050,33950,1962
20250401,132700,7438996625,34000,33950,34000,33950,235
20250401,132600,7431007375,34000,34000,34000,34000,20
20250401,132500,7430327375,34000,34000,34000,33950,520
20250401,132400,7412667375,34000,33950,34000,33950,54
20250401,132300,7410833925,34000,33950,34000,33950,512
20250401,132200,7393451175,34000,33950,34000,33950,395
20250401,132100,7380040675,34000,34000,34000,33950,21
20250401,132000,7379327325,34000,34000,34000,33950,26
20250401,131900,7378443825,34000,33950,34000,33950,15
20250401,131800,7377934125,34000,34000,34000,33950,91
20250401,131700,7374843875,34000,33950,34000,33950,60
20250401,131600,7372806425,34000,33950,34000,33950,220
20250401,131500,7365329175,34000,33950,34000,33950,36
20250401,131400,7364105825,33950,33950,34000,33950,147
20250401,131300,7359115025,34000,34000,34000,33950,1426
20250401,131200,7310701475,33950,34000,34000,33950,12
20250401,131100,7310293625,33950,33950,34000,33950,73
20250401,131000,7307812375,33975,33950,34000,33950,30
20250401,130900,7306793500,34000,33975,34000,33950,177
20250401,130800,7300783925,33975,34000,34000,33950,21
20250401,130700,7300070525,34000,34000,34000,33950,951
20250401,130600,7267757425,34000,34000,34000,33950,88
20250401,130500,7264765525,34000,34000,34000,33950,207
20250401,130400,7257729575,34000,34000,34000,34000,35
20250401,130300,7256539575,34000,33950,34000,33950,30
20250401,130200,7255519775,34000,34000,34000,33950,73
20250401,130100,7253038025,34000,33975,34000,33950,304
20250401,130000,7242716775,34000,34000,34000,33950,377
20250401,125900,7229914575,34000,33975,34000,33975,151
20250401,125800,7224783875,33950,33950,33950,33900,413
20250401,125700,7210771925,33900,33950,33950,33900,346
20250401,125600,7199037775,33900,33950,33950,33900,163
20250401,125500,7193504225,33900,33950,33950,33900,111
20250401,125400,7189739275,33950,33950,33950,33950,29
20250401,125300,7188754725,33950,33950,33950,33900,776
20250401,125200,7162412575,34000,33950,34000,33950,67
20250401,125100,7160137325,33950,34000,34000,33900,635
20250401,125000,7138594925,33950,33900,33975,33900,155
20250401,124900,7133333575,33900,34000,34000,33900,1506
20250401,124800,7082250625,33900,33950,34000,33900,2863
20250401,124700,6985052825,33950,33950,34000,33950,1059
20250401,124600,6949099625,33950,33950,33950,33900,237
20250401,124500,6941058675,33925,33950,33975,33925,1133
20250401,124400,6902593800,33950,33975,33975,33950,2010
20250401,124300,6834354200,33950,33950,33975,33950,110
20250401,124200,6830619400,33950,33975,33975,33950,157
20250401,124100,6825289175,33950,33975,33975,33950,202
20250401,124000,6818431200,33975,33975,33975,33950,6
20250401,123900,6818227375,33950,33975,33975,33950,95
20250401,123800,6815001400,33975,33950,34000,33950,157
20250401,123700,6809670925,34000,34000,34000,33950,480
20250401,123600,6793374625,34050,34000,34050,33950,671
20250401,123500,6770578825,33950,33950,34000,33900,375
20250401,123400,6757850275,33950,33950,33950,33900,310
20250401,123300,6747332475,33900,33950,33950,33900,106
20250401,123200,6743737025,33950,33900,33950,33900,402
20250401,123100,6730090825,33900,33950,33950,33900,138
20250401,123000,6725409025,33950,33950,33950,33900,1073
20250401,122900,6688982775,34000,34000,34000,33950,986
20250401,122800,6655507925,34000,34000,34000,33950,4
20250401,122700,6655372025,34000,34000,34000,33950,196
20250401,122600,6648711775,33950,34000,34000,33950,186
20250401,122500,6642396925,33950,33950,34000,33950,228
20250401,122400,6634651525,34000,33950,34000,33950,411
20250401,122300,6620697575,34000,34000,34000,33950,405
20250401,122200,6606947325,34000,33950,34000,33950,172
20250401,122100,6601106575,33950,33950,34000,33950,843
20250401,122000,6572486575,34000,33950,34000,33950,697
20250401,121900,6548823325,33950,34000,34000,33950,308
20250401,121800,6538366675,33950,33950,34000,33950,140
20250401,121700,6533610025,34000,34050,34050,34000,230
20250401,121600,6525789925,34000,34000,34050,34000,338
20250401,121500,6514297875,34000,34000,34050,34000,325
20250401,121400,6503247825,34000,33950,34000,33950,313
20250401,121300,6492610725,34000,34000,34000,33950,208
20250401,121200,6485538875,34000,34000,34000,33950,141
20250401,121100,6480744975,34000,34050,34050,33950,1784
20250401,121000,6420080825,34000,34000,34050,34000,269
20250401,120900,6410924725,34050,34050,34050,34000,282
20250401,120800,6401326425,34050,34000,34050,34000,705
20250401,120700,6377321275,34000,34000,34000,33950,2167
20250401,120600,6303690675,33950,34000,34050,33950,456
20250401,120500,6288208675,34000,34000,34000,33900,3265
20250401,120400,6177489825,33950,33950,34050,33950,277
20250401,120300,6168085125,33950,34000,34050,33950,3054
20250401,120200,6064389150,34000,34000,34025,34000,701
20250401,120100,6040555025,34025,34000,34025,34000,67
20250401,120000,6038277000,34000,34050,34050,34000,381
20250401,115900,6025321950,34000,34050,34050,34000,337
20250401,115800,6013863300,34050,34050,34050,34000,369
20250401,115700,6001317150,34050,34000,34050,34000,183
20250401,115600,5995091900,34050,34050,34050,34000,27
20250401,115500,5994172650,34050,34000,34050,33950,222
20250401,115400,5986624650,34000,34000,34000,33950,428
20250401,115300,5972075850,34000,33950,34000,33950,375
20250401,115200,5959344500,34000,34000,34050,33950,4764
20250401,115100,5797406150,34050,34000,34050,34000,28
20250401,115000,5796453850,34000,34050,34100,34000,2516
20250401,114900,5710823300,34050,34050,34100,34050,280
20250401,114800,5701283350,34100,34100,34100,34050,117
20250401,114700,5697293750,34050,34100,34100,34050,698
20250401,114600,5673517050,34100,34100,34150,34100,92
20250401,114500,5670379800,34100,34150,34150,34100,228
20250401,114400,5662601975,34100,34100,34150,34100,50
20250401,114300,5660896925,34100,34150,34150,34100,106
20250401,114200,5657281075,34100,34150,34150,34100,64
20250401,114100,5655098625,34100,34150,34150,34100,261
20250401,114000,5646188775,34150,34150,34150,34100,349
20250401,113900,5634270525,34100,34100,34150,34100,120
20250401,113800,5630178275,34150,34100,34150,34050,202
20250401,113700,5623290075,34100,34100,34100,34050,311
20250401,113600,5612688275,34050,34100,34100,34050,345
20250401,113500,5600928275,34050,34100,34100,34050,130
20250401,113400,5596500625,34050,34000,34050,34000,172
20250401,113300,5590651725,34000,34000,34050,34000,290
20250401,113200,5580785875,34000,34000,34050,34000,40
20250401,113100,5579424675,34000,34050,34050,34000,213
20250401,113000,5572175575,34100,34000,34100,34000,2440
20250401,112900,5489162275,34050,34000,34050,34000,168
20250401,112800,5483445075,34050,34050,34050,34000,886
20250401,112700,5453312525,34050,34050,34050,34000,183
20250401,112600,5447084825,34100,34050,34100,34000,421
20250401,112500,5432760575,34000,34050,34050,34000,1098
20250401,112400,5395397675,34050,34050,34050,34000,163
20250401,112300,5389847625,34050,34050,34050,34000,262
20250401,112200,5380938525,34050,34000,34050,34000,160
20250401,112100,5375493525,34050,33950,34050,33950,136
20250401,112000,5370873350,34000,34000,34000,33950,1879
20250401,111900,5307032000,34000,34000,34050,34000,1399
20250401,111800,5259465650,34000,34050,34050,34000,896
20250401,111700,5228991400,34050,34050,34100,34050,1101
20250401,111600,5191501250,34050,34150,34150,34050,433
20250401,111500,5176730850,34100,34050,34150,34000,1782
20250401,111400,5115994750,34050,34100,34100,34050,334
20250401,111300,5104619800,34050,34000,34100,34000,388
20250401,111200,5091416300,34000,34050,34050,34000,1110
20250401,111100,5053666250,34050,34050,34050,34000,127
20250401,111000,5049344900,34050,34050,34050,34000,563
20250401,110900,5030201150,34050,34000,34050,33950,962
20250401,110800,4997496350,33950,33950,34000,33950,1146
20250401,110700,4958589500,34000,34000,34000,33950,1518
20250401,110600,4907035750,33950,33950,34000,33950,209
20250401,110500,4899936500,34000,33950,34000,33950,775
20250401,110400,4873602700,34000,34000,34000,33950,797
20250401,110300,4846530450,34000,34100,34100,33950,352
20250401,110200,4834561800,34050,33950,34050,33950,1344
20250401,110100,4788870550,33950,33950,34000,33950,392
20250401,110000,4775561750,34000,33900,34000,33900,1163
20250401,105900,4736107050,33900,33950,34000,33900,1090
20250401,105800,4699117400,34000,33975,34000,33950,1131
20250401,105700,4660713350,33950,33950,34000,33950,227
20250401,105600,4653006500,33950,33950,34000,33950,629
20250401,105500,4631644600,34000,34000,34000,33950,535
20250401,105400,4613480450,34000,34000,34050,33950,1196
20250401,105300,4572819750,34050,34050,34100,34000,3181
20250401,105200,4464571150,34100,34100,34100,34050,170
20250401,105100,4458779950,34050,34050,34100,34050,394
20250401,105000,4445363300,34050,34050,34100,34050,499
20250401,104900,4428363550,34050,34050,34100,34050,326
20250401,104800,4417263050,34100,34000,34100,34000,216
20250401,104700,4409908250,34000,34000,34050,34000,664
20250401,104600,4387326100,34050,34050,34050,34000,2346
20250401,104500,4307552350,34050,34000,34100,34000,464
20250401,104400,4291772850,34050,34050,34050,34000,353
20250401,104300,4279763000,34000,34100,34100,34000,671
20250401,104200,4256930050,34050,34100,34100,34050,232
20250401,104100,4249029950,34100,34050,34100,34050,395
20250401,104000,4235579350,34050,34100,34100,34050,225
20250401,103900,4227917950,34100,34100,34100,34050,199
20250401,103800,4221135300,34100,34100,34100,34050,78
20250401,103700,4218478950,34100,34050,34100,34050,127
20250401,103600,4214151700,34100,34050,34100,34050,13
20250401,103500,4213709000,34050,34100,34100,34050,402
20250401,103400,4200019300,34050,34100,34100,34050,499
20250401,103300,4183017450,34100,34100,34150,34100,396
20250401,103200,4169512600,34100,34100,34100,34100,526
20250401,103100,4151576000,34100,34100,34100,34050,102
20250401,103000,4148101050,34100,34050,34100,34000,1060
20250401,102900,4112031100,34050,34050,34050,34000,81
20250401,102800,4109274200,34100,34100,34100,34050,185
20250401,102700,4102974350,34100,34050,34100,34050,123
20250401,102600,4098786050,34050,34100,34150,34050,597
20250401,102500,4078440600,34050,34150,34150,34050,4100
20250401,102400,3938634350,34150,34150,34200,34150,1201
20250401,102300,3897614550,34100,34100,34150,34100,698
20250401,102200,3873809950,34050,34100,34100,34050,292
20250401,102100,3863862950,34100,34050,34100,34050,354
20250401,102000,3851806000,34050,34100,34100,34050,840
20250401,101900,3823203750,34050,34100,34100,34050,348
20250401,101800,3811352950,34150,34050,34150,34000,1042
20250401,101700,3775830800,34050,34050,34050,34000,30
20250401,101600,3774810300,34050,34050,34050,34050,54
20250401,101500,3772971600,34000,34000,34150,34000,1134
20250401,101400,3734308650,34000,34100,34100,34000,306
20250401,101300,3723889650,34100,34050,34100,34050,81
20250401,101200,3721128750,34050,34050,34100,34050,207
20250401,101100,3714074900,34050,33950,34100,33950,5609
20250401,101000,3523316400,33950,33950,34000,33950,184
20250401,100900,3517069500,33950,33950,34000,33950,231
20250401,100800,3509226350,33950,33950,34000,33900,511
20250401,100700,3491877450,33950,33900,33950,33900,3115
20250401,100600,3386253800,33950,33950,33950,33900,242
20250401,100500,3378041100,33900,33950,33950,33900,170
20250401,100400,3372277925,33900,33925,33950,33900,1383
20250401,100300,3325393625,33950,33950,33950,33950,116
20250401,100200,3321455425,33950,33950,33950,33900,412
20250401,100100,3307475675,33950,34000,34000,33950,219
20250401,100000,3300040375,34000,33900,34000,33900,667
20250401,095900,3277419075,33900,33950,33950,33900,210
20250401,095800,3270292675,34000,33950,34000,33900,461
20250401,095700,3254644475,33950,33900,33950,33900,21
20250401,095600,3253932225,33900,33950,33950,33900,385
20250401,095500,3240870775,33950,33950,34000,33900,455
20250401,095400,3225422525,33950,33950,34000,33950,355
20250401,095300,3213370175,33950,33950,34000,33950,88
20250401,095200,3210382375,33950,33950,33950,33950,815
20250401,095100,3182713125,33950,33950,34000,33950,227
20250401,095000,3174999875,34000,34000,34000,33950,179
20250401,094900,3168919475,34000,33950,34000,33900,581
20250401,094800,3149207925,33950,33900,33950,33900,626
20250401,094700,3127966825,33950,34000,34000,33950,1083
20250401,094600,3091197675,33950,34000,34000,33900,3622
20250401,094500,2968228225,33950,33950,33950,33950,178
20250401,094400,2962185125,33950,33950,34050,33950,1962
20250401,094300,2895487875,33950,33900,33950,33900,1090
20250401,094200,2858506275,33900,33950,33950,33900,932
20250401,094100,2826878775,33950,33950,34000,33900,4380
20250401,094000,2678186275,33950,34000,34000,33950,869
20250401,093900,2648656500,34000,34000,34000,34000,1482
20250401,093800,2598268500,34000,34000,34000,33950,1388
20250401,093700,2551090750,34000,34000,34000,33950,600
20250401,093600,2530693700,34000,33950,34000,33950,253
20250401,093500,2522103800,33950,33975,34000,33950,1250
20250401,093400,2479640200,34000,34000,34000,33950,504
20250401,093300,2462507300,34050,34000,34050,33950,2368
20250401,093200,2381999500,34050,34050,34050,34000,1853
20250401,093100,2318933250,34100,34100,34100,34050,1557
20250401,093000,2265883575,34100,34075,34100,34075,165
20250401,092900,2260257675,34075,34050,34100,34050,457
20250401,092800,2244682575,34000,34000,34150,33950,2630
20250401,092700,2155205625,34000,34000,34000,33950,1415
20250401,092600,2107115375,34050,33950,34150,33950,2032
20250401,092500,2038035825,33950,34150,34150,33950,11045
20250401,092400,1662194025,34150,34150,34200,34150,1090
20250401,092300,1624970375,34150,34150,34175,34100,341
20250401,092200,1613327575,34100,34100,34150,34100,1988
20250401,092100,1545536275,34100,34150,34150,34100,643
20250401,092000,1523587525,34150,34250,34250,34150,2556
20250401,091900,1436246250,34250,34250,34300,34250,644
20250401,091800,1414175350,34300,34350,34400,34300,358
20250401,091700,1401884600,34350,34400,34400,34300,852
20250401,091600,1372595300,34400,34300,34400,34300,1497
20250401,091500,1321176050,34300,34200,34350,34200,1226
20250401,091400,1279188400,34200,34300,34300,34200,1174
20250401,091300,1239017250,34300,34250,34350,34250,170
20250401,091200,1233190250,34300,34200,34300,34100,1615
20250401,091100,1177978450,34200,34350,34400,34200,3470
20250401,091000,1058851600,34350,34400,34450,34350,4015
20250401,090900,920891800,34400,34400,34450,34350,2885
20250401,090800,821700050,34400,34550,34550,34400,3376
20250401,090700,705334150,34550,34250,34600,34200,5347
20250401,090600,521080450,34200,34100,34200,34100,1855
20250401,090500,457705700,34100,34100,34150,34050,825
20250401,090400,429573400,34100,34050,34100,34000,2227
20250401,090300,353754450,34050,34050,34100,34000,1920
20250401,090200,288365100,34050,34000,34050,34000,1629
20250401,090100,232929200,34000,34050,34050,34000,1737
20250401,090000,173863200,34050,34100,34200,34050,5100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 11368334000 34250 34250 34250 34250 14362
3 20250401 192300 11368334000 34250 34250 34250 34250 0
4 20250401 192200 11368334000 34250 34250 34250 34250 0
5 20250401 192100 11368334000 34250 34250 34250 34250 0
6 20250401 192000 11368334000 34250 34250 34250 34250 0
7 20250401 191900 11368334000 34250 34250 34250 34250 0
8 20250401 191800 11368334000 34250 34250 34250 34250 0
9 20250401 191700 11368334000 34250 34250 34250 34250 0
10 20250401 191600 11368334000 34250 34250 34250 34250 0
11 20250401 191500 11368334000 34250 34250 34250 34250 0
12 20250401 191400 11368334000 34250 34250 34250 34250 0
13 20250401 191300 11368334000 34250 34250 34250 34250 0
14 20250401 191200 11368334000 34250 34250 34250 34250 0
15 20250401 191100 11368334000 34250 34250 34250 34250 0
16 20250401 191000 11368334000 34250 34250 34250 34250 0
17 20250401 190900 11368334000 34250 34250 34250 34250 0
18 20250401 190800 11368334000 34250 34250 34250 34250 0
19 20250401 190700 11368334000 34250 34250 34250 34250 0
20 20250401 190600 11368334000 34250 34250 34250 34250 0
21 20250401 190500 11368334000 34250 34250 34250 34250 0
22 20250401 190400 11368334000 34250 34250 34250 34250 0
23 20250401 190300 11368334000 34250 34250 34250 34250 0
24 20250401 190200 11368334000 34250 34250 34250 34250 0
25 20250401 190100 11368334000 34250 34250 34250 34250 0
26 20250401 190000 11368334000 34250 34250 34250 34250 0
27 20250401 185900 11368334000 34250 34250 34250 34250 0
28 20250401 185800 11368334000 34250 34250 34250 34250 0
29 20250401 185700 11368334000 34250 34250 34250 34250 0
30 20250401 185600 11368334000 34250 34250 34250 34250 0
31 20250401 185500 11368334000 34250 34250 34250 34250 0
32 20250401 185400 11368334000 34250 34250 34250 34250 14362
33 20250401 185300 11368334000 34250 34250 34250 34250 0
34 20250401 185200 11368334000 34250 34250 34250 34250 0
35 20250401 185100 11368334000 34250 34250 34250 34250 0
36 20250401 185000 11368334000 34250 34250 34250 34250 0
37 20250401 184900 11368334000 34250 34250 34250 34250 0
38 20250401 184800 11368334000 34250 34250 34250 34250 0
39 20250401 184700 11368334000 34250 34250 34250 34250 0
40 20250401 184600 11368334000 34250 34250 34250 34250 0
41 20250401 184500 11368334000 34250 34250 34250 34250 0
42 20250401 184400 11368334000 34250 34250 34250 34250 0
43 20250401 184300 11368334000 34250 34250 34250 34250 0
44 20250401 184200 11368334000 34250 34250 34250 34250 0
45 20250401 184100 11368334000 34250 34250 34250 34250 0
46 20250401 184000 11368334000 34250 34250 34250 34250 0
47 20250401 183900 11368334000 34250 34250 34250 34250 0
48 20250401 183800 11368334000 34250 34250 34250 34250 0
49 20250401 183700 11368334000 34250 34250 34250 34250 0
50 20250401 183600 11368334000 34250 34250 34250 34250 0
51 20250401 183500 11368334000 34250 34250 34250 34250 0
52 20250401 183400 11368334000 34250 34250 34250 34250 0
53 20250401 183300 11368334000 34250 34250 34250 34250 0
54 20250401 183200 11368334000 34250 34250 34250 34250 0
55 20250401 183100 11368334000 34250 34250 34250 34250 0
56 20250401 183000 11368334000 34250 34250 34250 34250 0
57 20250401 182900 11368334000 34250 34250 34250 34250 0
58 20250401 182800 11368334000 34250 34250 34250 34250 0
59 20250401 182700 11368334000 34250 34250 34250 34250 0
60 20250401 182600 11368334000 34250 34250 34250 34250 0
61 20250401 182500 11368334000 34250 34250 34250 34250 0
62 20250401 182400 11368334000 34250 34250 34250 34250 14362
63 20250401 182300 11368334000 34250 34250 34250 34250 0
64 20250401 182200 11368334000 34250 34250 34250 34250 0
65 20250401 182100 11368334000 34250 34250 34250 34250 0
66 20250401 182000 11368334000 34250 34250 34250 34250 0
67 20250401 181900 11368334000 34250 34250 34250 34250 0
68 20250401 181800 11368334000 34250 34250 34250 34250 0
69 20250401 181700 11368334000 34250 34250 34250 34250 0
70 20250401 181600 11368334000 34250 34250 34250 34250 0
71 20250401 181500 11368334000 34250 34250 34250 34250 0
72 20250401 181400 11368334000 34250 34250 34250 34250 0
73 20250401 181300 11368334000 34250 34250 34250 34250 0
74 20250401 181200 11368334000 34250 34250 34250 34250 0
75 20250401 181100 11368334000 34250 34250 34250 34250 0
76 20250401 181000 11368334000 34250 34250 34250 34250 0
77 20250401 180900 11368334000 34250 34250 34250 34250 0
78 20250401 180800 11368334000 34250 34250 34250 34250 0
79 20250401 180700 11368334000 34250 34250 34250 34250 0
80 20250401 180600 11368334000 34250 34250 34250 34250 0
81 20250401 180500 11368334000 34250 34250 34250 34250 0
82 20250401 180400 11368334000 34250 34250 34250 34250 0
83 20250401 180300 11368334000 34250 34250 34250 34250 0
84 20250401 180200 11368334000 34250 34250 34250 34250 0
85 20250401 180100 11368334000 34250 34250 34250 34250 0
86 20250401 180000 11368334000 34250 34250 34250 34250 0
87 20250401 175900 11368334000 34250 34250 34250 34250 0
88 20250401 175800 11368334000 34250 34250 34250 34250 0
89 20250401 175700 11368334000 34250 34250 34250 34250 0
90 20250401 175600 11368334000 34250 34250 34250 34250 0
91 20250401 175500 11368334000 34250 34250 34250 34250 0
92 20250401 175400 11368334000 34250 34250 34250 34250 14362
93 20250401 175300 11368334000 34250 34250 34250 34250 0
94 20250401 175200 11368334000 34250 34250 34250 34250 0
95 20250401 175100 11368334000 34250 34250 34250 34250 0
96 20250401 175000 11368334000 34250 34250 34250 34250 0
97 20250401 174900 11368334000 34250 34250 34250 34250 0
98 20250401 174800 11368334000 34250 34250 34250 34250 0
99 20250401 174700 11368334000 34250 34250 34250 34250 0
100 20250401 174600 11368334000 34250 34250 34250 34250 0
101 20250401 174500 11368334000 34250 34250 34250 34250 0
102 20250401 174400 11368334000 34250 34250 34250 34250 0
103 20250401 174300 11368334000 34250 34250 34250 34250 0
104 20250401 174200 11368334000 34250 34250 34250 34250 0
105 20250401 174100 11368334000 34250 34250 34250 34250 0
106 20250401 174000 11368334000 34250 34250 34250 34250 0
107 20250401 173900 11368334000 34250 34250 34250 34250 0
108 20250401 173800 11368334000 34250 34250 34250 34250 0
109 20250401 173700 11368334000 34250 34250 34250 34250 0
110 20250401 173600 11368334000 34250 34250 34250 34250 0
111 20250401 173500 11368334000 34250 34250 34250 34250 0
112 20250401 173400 11368334000 34250 34250 34250 34250 0
113 20250401 173300 11368334000 34250 34250 34250 34250 0
114 20250401 173200 11368334000 34250 34250 34250 34250 0
115 20250401 173100 11368334000 34250 34250 34250 34250 0
116 20250401 173000 11368334000 34250 34250 34250 34250 0
117 20250401 172900 11368334000 34250 34250 34250 34250 0
118 20250401 172800 11368334000 34250 34250 34250 34250 0
119 20250401 172700 11368334000 34250 34250 34250 34250 0
120 20250401 172600 11368334000 34250 34250 34250 34250 0
121 20250401 172500 11368334000 34250 34250 34250 34250 0
122 20250401 172400 11368334000 34250 34250 34250 34250 14362
123 20250401 172300 11368334000 34250 34250 34250 34250 0
124 20250401 172200 11368334000 34250 34250 34250 34250 0
125 20250401 172100 11368334000 34250 34250 34250 34250 0
126 20250401 172000 11368334000 34250 34250 34250 34250 0
127 20250401 171900 11368334000 34250 34250 34250 34250 0
128 20250401 171800 11368334000 34250 34250 34250 34250 0
129 20250401 171700 11368334000 34250 34250 34250 34250 0
130 20250401 171600 11368334000 34250 34250 34250 34250 0
131 20250401 171500 11368334000 34250 34250 34250 34250 0
132 20250401 171400 11368334000 34250 34250 34250 34250 0
133 20250401 171300 11368334000 34250 34250 34250 34250 0
134 20250401 171200 11368334000 34250 34250 34250 34250 0
135 20250401 171100 11368334000 34250 34250 34250 34250 0
136 20250401 171000 11368334000 34250 34250 34250 34250 0
137 20250401 170900 11368334000 34250 34250 34250 34250 0
138 20250401 170800 11368334000 34250 34250 34250 34250 0
139 20250401 170700 11368334000 34250 34250 34250 34250 0
140 20250401 170600 11368334000 34250 34250 34250 34250 0
141 20250401 170500 11368334000 34250 34250 34250 34250 0
142 20250401 170400 11368334000 34250 34250 34250 34250 0
143 20250401 170300 11368334000 34250 34250 34250 34250 0
144 20250401 170200 11368334000 34250 34250 34250 34250 0
145 20250401 170100 11368334000 34250 34250 34250 34250 0
146 20250401 170000 11368334000 34250 34250 34250 34250 0
147 20250401 165900 11368334000 34250 34250 34250 34250 0
148 20250401 165800 11368334000 34250 34250 34250 34250 0
149 20250401 165700 11368334000 34250 34250 34250 34250 0
150 20250401 165600 11368334000 34250 34250 34250 34250 0
151 20250401 165500 11368334000 34250 34250 34250 34250 0
152 20250401 165400 11368334000 34250 34250 34250 34250 14362
153 20250401 165300 11368334000 34250 34250 34250 34250 0
154 20250401 165200 11368334000 34250 34250 34250 34250 0
155 20250401 165100 11368334000 34250 34250 34250 34250 0
156 20250401 165000 11368334000 34250 34250 34250 34250 0
157 20250401 164900 11368334000 34250 34250 34250 34250 0
158 20250401 164800 11368334000 34250 34250 34250 34250 0
159 20250401 164700 11368334000 34250 34250 34250 34250 0
160 20250401 164600 11368334000 34250 34250 34250 34250 0
161 20250401 164500 11368334000 34250 34250 34250 34250 0
162 20250401 164400 11368334000 34250 34250 34250 34250 0
163 20250401 164300 11368334000 34250 34250 34250 34250 0
164 20250401 164200 11368334000 34250 34250 34250 34250 0
165 20250401 164100 11368334000 34250 34250 34250 34250 0
166 20250401 164000 11368334000 34250 34250 34250 34250 0
167 20250401 163900 11368334000 34250 34250 34250 34250 0
168 20250401 163800 11368334000 34250 34250 34250 34250 0
169 20250401 163700 11368334000 34250 34250 34250 34250 0
170 20250401 163600 11368334000 34250 34250 34250 34250 0
171 20250401 163500 11368334000 34250 34250 34250 34250 0
172 20250401 163400 11368334000 34250 34250 34250 34250 0
173 20250401 163300 11368334000 34250 34250 34250 34250 0
174 20250401 163200 11368334000 34250 34250 34250 34250 0
175 20250401 163100 11368334000 34250 34250 34250 34250 0
176 20250401 163000 11368334000 34250 34250 34250 34250 0
177 20250401 162900 11368334000 34250 34250 34250 34250 0
178 20250401 162800 11368334000 34250 34250 34250 34250 0
179 20250401 162700 11368334000 34250 34250 34250 34250 0
180 20250401 162600 11368334000 34250 34250 34250 34250 0
181 20250401 162500 11368334000 34250 34250 34250 34250 0
182 20250401 162400 11368334000 34250 34250 34250 34250 14362
183 20250401 162300 11368334000 34250 34250 34250 34250 0
184 20250401 162200 11368334000 34250 34250 34250 34250 0
185 20250401 162100 11368334000 34250 34250 34250 34250 0
186 20250401 162000 11368334000 34250 34250 34250 34250 0
187 20250401 161900 11368334000 34250 34250 34250 34250 0
188 20250401 161800 11368334000 34250 34250 34250 34250 0
189 20250401 161700 11368334000 34250 34250 34250 34250 0
190 20250401 161600 11368334000 34250 34250 34250 34250 0
191 20250401 161500 11368334000 34250 34250 34250 34250 0
192 20250401 161400 11368334000 34250 34250 34250 34250 0
193 20250401 161300 11368334000 34250 34250 34250 34250 0
194 20250401 161200 11368334000 34250 34250 34250 34250 0
195 20250401 161100 11368334000 34250 34250 34250 34250 0
196 20250401 161000 11368334000 34250 34250 34250 34250 0
197 20250401 160900 11368334000 34250 34250 34250 34250 0
198 20250401 160800 11368334000 34250 34250 34250 34250 0
199 20250401 160700 11368334000 34250 34250 34250 34250 0
200 20250401 160600 11368334000 34250 34250 34250 34250 0
201 20250401 160500 11368334000 34250 34250 34250 34250 0
202 20250401 160400 11368334000 34250 34250 34250 34250 0
203 20250401 160300 11368334000 34250 34250 34250 34250 0
204 20250401 160200 11368334000 34250 34250 34250 34250 0
205 20250401 160100 11368334000 34250 34250 34250 34250 0
206 20250401 160000 11368334000 34250 34250 34250 34250 0
207 20250401 155900 11368334000 34250 34250 34250 34250 0
208 20250401 155800 11368334000 34250 34250 34250 34250 0
209 20250401 155700 11368334000 34250 34250 34250 34250 0
210 20250401 155600 11368334000 34250 34250 34250 34250 0
211 20250401 155500 11368334000 34250 34250 34250 34250 0
212 20250401 155400 11368334000 34250 34250 34250 34250 14362
213 20250401 155300 11368334000 34250 34250 34250 34250 0
214 20250401 155200 11368334000 34250 34250 34250 34250 0
215 20250401 155100 11368334000 34250 34250 34250 34250 0
216 20250401 155000 11368334000 34250 34250 34250 34250 0
217 20250401 154900 11368334000 34250 34250 34250 34250 0
218 20250401 154800 11368334000 34250 34250 34250 34250 0
219 20250401 154700 11368334000 34250 34250 34250 34250 0
220 20250401 154600 11368334000 34250 34250 34250 34250 0
221 20250401 154500 11368334000 34250 34250 34250 34250 0
222 20250401 154400 11368334000 34250 34250 34250 34250 0
223 20250401 154300 11368334000 34250 34250 34250 34250 0
224 20250401 154200 11368334000 34250 34250 34250 34250 0
225 20250401 154100 11368334000 34250 34250 34250 34250 0
226 20250401 154000 11368334000 34250 34250 34250 34250 0
227 20250401 153900 11368334000 34250 34250 34250 34250 0
228 20250401 153800 11368334000 34250 34250 34250 34250 0
229 20250401 153700 11368334000 34250 34250 34250 34250 0
230 20250401 153600 11368334000 34250 34250 34250 34250 0
231 20250401 153500 11368334000 34250 34250 34250 34250 0
232 20250401 153400 11368334000 34250 34250 34250 34250 0
233 20250401 153300 11368334000 34250 34250 34250 34250 0
234 20250401 153200 11368334000 34250 34250 34250 34250 0
235 20250401 153100 11368334000 34250 34250 34250 34250 0
236 20250401 153000 11368334000 34250 34250 34250 34250 14362
237 20250401 152900 10876435500 34250 34250 34250 34250 0
238 20250401 152800 10876435500 34250 34250 34250 34250 0
239 20250401 152700 10876435500 34250 34250 34250 34250 0
240 20250401 152600 10876435500 34250 34250 34250 34250 0
241 20250401 152500 10876435500 34250 34250 34250 34250 0
242 20250401 152400 10876435500 34250 34250 34250 34250 0
243 20250401 152300 10876435500 34250 34250 34250 34250 0
244 20250401 152200 10876435500 34250 34250 34250 34250 0
245 20250401 152100 10876435500 34250 34250 34250 34250 0
246 20250401 152000 10876435500 34250 34250 34250 34250 0
247 20250401 151900 10876435500 34250 34250 34250 34200 1507
248 20250401 151800 10824843850 34250 34250 34300 34200 2160
249 20250401 151700 10750917900 34200 34250 34300 34200 4868
250 20250401 151600 10584304550 34300 34350 34350 34250 2373
251 20250401 151500 10502905800 34300 34350 34350 34300 624
252 20250401 151400 10481483750 34300 34250 34350 34250 2087
253 20250401 151300 10409887550 34250 34300 34300 34250 510
254 20250401 151200 10392401400 34300 34300 34300 34250 461
255 20250401 151100 10376603200 34300 34300 34300 34250 397
256 20250401 151000 10362989950 34300 34250 34300 34250 1154
257 20250401 150900 10323417850 34300 34300 34350 34250 581
258 20250401 150800 10303481550 34300 34350 34350 34300 1050
259 20250401 150700 10267435150 34350 34300 34350 34250 1084
260 20250401 150600 10230234250 34300 34250 34350 34250 4641
261 20250401 150500 10071106800 34200 34250 34250 34200 537
262 20250401 150400 10052726050 34200 34200 34250 34150 1587
263 20250401 150300 9998425500 34150 34250 34250 34150 653
264 20250401 150200 9976095775 34200 34250 34250 34150 540
265 20250401 150100 9957629175 34250 34150 34250 34150 1101
266 20250401 150000 9919967525 34200 34150 34200 34150 929
267 20250401 145900 9888206575 34150 34150 34200 34150 629
268 20250401 145800 9866707875 34150 34150 34200 34150 791
269 20250401 145700 9839678125 34150 34150 34200 34150 851
270 20250401 145600 9810598425 34200 34200 34250 34150 806
271 20250401 145500 9783043550 34250 34200 34250 34150 1418
272 20250401 145400 9734554350 34200 34200 34250 34200 1032
273 20250401 145300 9699240550 34200 34200 34250 34200 1675
274 20250401 145200 9641914875 34200 34200 34250 34200 1634
275 20250401 145100 9585996675 34200 34250 34250 34150 2309
276 20250401 145000 9507012975 34250 34300 34350 34250 7102
277 20250401 144900 9263475725 34300 34200 34300 34200 3685
278 20250401 144800 9137192875 34200 34125 34225 34125 3058
279 20250401 144700 9032696400 34150 34150 34150 34125 753
280 20250401 144600 9006986525 34150 34050 34150 34050 2293
281 20250401 144500 8928796625 34100 34050 34100 34050 813
282 20250401 144400 8901096475 34100 34050 34100 34000 408
283 20250401 144300 8887205075 34100 34000 34100 34000 1430
284 20250401 144200 8838507125 34050 34050 34050 34000 782
285 20250401 144100 8811888025 34050 34000 34050 34000 1312
286 20250401 144000 8767249125 34000 34050 34050 34000 556
287 20250401 143900 8748334825 34050 34000 34050 34000 827
288 20250401 143800 8720190025 34000 34000 34050 34000 649
289 20250401 143700 8698111575 34000 34025 34050 34000 597
290 20250401 143600 8677792150 34050 34050 34050 34000 244
291 20250401 143500 8669491400 34050 34100 34100 34000 408
292 20250401 143400 8655604950 34100 34000 34100 34000 831
293 20250401 143300 8627327100 34050 34000 34100 34000 636
294 20250401 143200 8605688900 34025 34100 34100 34000 598
295 20250401 143100 8585318325 34100 34100 34100 34050 1164
296 20250401 143000 8545633475 34100 34050 34100 34000 831
297 20250401 142900 8517336925 34050 34000 34100 34000 626
298 20250401 142800 8496030975 34050 34000 34050 34000 531
299 20250401 142700 8477965425 34050 34000 34050 34000 270
300 20250401 142600 8468780925 34050 34000 34050 34000 551
301 20250401 142500 8450026675 34050 34050 34050 34000 547
302 20250401 142400 8431411375 34100 34100 34100 34000 467
303 20250401 142300 8415502575 34100 34050 34100 34000 607
304 20250401 142200 8394835600 34050 33950 34050 33950 716
305 20250401 142100 8370486250 33950 34000 34050 33950 1164
306 20250401 142000 8330914200 34050 34000 34050 33950 1741
307 20250401 141900 8271707350 34050 34000 34050 34000 582
308 20250401 141800 8251916200 34050 34050 34050 34000 650
309 20250401 141700 8229805900 34050 34050 34050 34000 346
310 20250401 141600 8218031500 34050 34050 34100 34000 847
311 20250401 141500 8189194350 34050 34000 34050 34000 1267
312 20250401 141400 8146082875 34000 34025 34050 34000 1280
313 20250401 141300 8102539275 34050 34025 34050 34025 607
314 20250401 141200 8081881100 34025 34050 34050 34025 605
315 20250401 141100 8061288225 34050 34050 34050 34025 552
316 20250401 141000 8042497650 34050 34025 34050 34025 991
317 20250401 140900 8008778450 34050 34025 34050 34025 450
318 20250401 140800 7993459875 34050 34050 34050 34025 90
319 20250401 140700 7990395800 34050 34050 34050 34000 286
320 20250401 140600 7980669750 34000 34000 34050 34000 57
321 20250401 140500 7978730750 34050 34050 34050 34000 611
322 20250401 140400 7957926350 34000 34000 34050 34000 153
323 20250401 140300 7952724150 34050 34050 34050 33950 1579
324 20250401 140200 7899087600 34050 34000 34050 33950 203
325 20250401 140100 7892185450 34000 34025 34050 34000 1622
326 20250401 140000 7837033350 34050 34050 34050 34025 44
327 20250401 135900 7835535800 34050 34000 34050 34000 136
328 20250401 135800 7830911450 34000 34050 34050 34000 56
329 20250401 135700 7829005500 34050 34000 34050 34000 113
330 20250401 135600 7825162050 34050 34050 34050 34000 54
331 20250401 135500 7823324525 34050 34050 34050 34000 214
332 20250401 135400 7816038675 34000 34000 34050 34000 169
333 20250401 135300 7810287075 34050 34050 34100 34000 1530
334 20250401 135200 7758259275 34050 34050 34100 34000 139
335 20250401 135100 7753526725 34050 34100 34100 34000 355
336 20250401 135000 7741438775 34050 34100 34100 34050 52
337 20250401 134900 7739666275 34050 34050 34100 34050 270
338 20250401 134800 7730471325 34050 34000 34050 34000 88
339 20250401 134700 7727478425 34050 34050 34050 34000 97
340 20250401 134600 7724180225 34050 34050 34050 34000 17
341 20250401 134500 7723601875 34050 34050 34050 34000 679
342 20250401 134400 7700482975 34050 34050 34050 34000 11
343 20250401 134300 7700108475 34000 34050 34050 34000 1607
344 20250401 134200 7645465325 34000 34050 34050 34000 219
345 20250401 134100 7638016625 34050 34000 34050 34000 292
346 20250401 134000 7628085625 34000 34000 34050 33950 594
347 20250401 133900 7607917225 34000 34000 34000 33950 78
348 20250401 133800 7605265725 34050 34050 34050 34000 104
349 20250401 133700 7601729425 34050 34000 34050 33950 323
350 20250401 133600 7590747175 33950 34000 34000 33950 412
351 20250401 133500 7576744675 34050 34000 34050 34000 223
352 20250401 133400 7569162225 34050 34050 34050 34050 107
353 20250401 133300 7565518875 34050 34050 34050 34050 22
354 20250401 133200 7564769775 34050 34050 34050 34000 52
355 20250401 133100 7563000025 34050 34050 34050 34000 115
356 20250401 133000 7559086425 34000 34000 34050 34000 1447
357 20250401 132900 7509822825 34050 34050 34050 34000 121
358 20250401 132800 7505703625 34050 34000 34050 33950 1962
359 20250401 132700 7438996625 34000 33950 34000 33950 235
360 20250401 132600 7431007375 34000 34000 34000 34000 20
361 20250401 132500 7430327375 34000 34000 34000 33950 520
362 20250401 132400 7412667375 34000 33950 34000 33950 54
363 20250401 132300 7410833925 34000 33950 34000 33950 512
364 20250401 132200 7393451175 34000 33950 34000 33950 395
365 20250401 132100 7380040675 34000 34000 34000 33950 21
366 20250401 132000 7379327325 34000 34000 34000 33950 26
367 20250401 131900 7378443825 34000 33950 34000 33950 15
368 20250401 131800 7377934125 34000 34000 34000 33950 91
369 20250401 131700 7374843875 34000 33950 34000 33950 60
370 20250401 131600 7372806425 34000 33950 34000 33950 220
371 20250401 131500 7365329175 34000 33950 34000 33950 36
372 20250401 131400 7364105825 33950 33950 34000 33950 147
373 20250401 131300 7359115025 34000 34000 34000 33950 1426
374 20250401 131200 7310701475 33950 34000 34000 33950 12
375 20250401 131100 7310293625 33950 33950 34000 33950 73
376 20250401 131000 7307812375 33975 33950 34000 33950 30
377 20250401 130900 7306793500 34000 33975 34000 33950 177
378 20250401 130800 7300783925 33975 34000 34000 33950 21
379 20250401 130700 7300070525 34000 34000 34000 33950 951
380 20250401 130600 7267757425 34000 34000 34000 33950 88
381 20250401 130500 7264765525 34000 34000 34000 33950 207
382 20250401 130400 7257729575 34000 34000 34000 34000 35
383 20250401 130300 7256539575 34000 33950 34000 33950 30
384 20250401 130200 7255519775 34000 34000 34000 33950 73
385 20250401 130100 7253038025 34000 33975 34000 33950 304
386 20250401 130000 7242716775 34000 34000 34000 33950 377
387 20250401 125900 7229914575 34000 33975 34000 33975 151
388 20250401 125800 7224783875 33950 33950 33950 33900 413
389 20250401 125700 7210771925 33900 33950 33950 33900 346
390 20250401 125600 7199037775 33900 33950 33950 33900 163
391 20250401 125500 7193504225 33900 33950 33950 33900 111
392 20250401 125400 7189739275 33950 33950 33950 33950 29
393 20250401 125300 7188754725 33950 33950 33950 33900 776
394 20250401 125200 7162412575 34000 33950 34000 33950 67
395 20250401 125100 7160137325 33950 34000 34000 33900 635
396 20250401 125000 7138594925 33950 33900 33975 33900 155
397 20250401 124900 7133333575 33900 34000 34000 33900 1506
398 20250401 124800 7082250625 33900 33950 34000 33900 2863
399 20250401 124700 6985052825 33950 33950 34000 33950 1059
400 20250401 124600 6949099625 33950 33950 33950 33900 237
401 20250401 124500 6941058675 33925 33950 33975 33925 1133
402 20250401 124400 6902593800 33950 33975 33975 33950 2010
403 20250401 124300 6834354200 33950 33950 33975 33950 110
404 20250401 124200 6830619400 33950 33975 33975 33950 157
405 20250401 124100 6825289175 33950 33975 33975 33950 202
406 20250401 124000 6818431200 33975 33975 33975 33950 6
407 20250401 123900 6818227375 33950 33975 33975 33950 95
408 20250401 123800 6815001400 33975 33950 34000 33950 157
409 20250401 123700 6809670925 34000 34000 34000 33950 480
410 20250401 123600 6793374625 34050 34000 34050 33950 671
411 20250401 123500 6770578825 33950 33950 34000 33900 375
412 20250401 123400 6757850275 33950 33950 33950 33900 310
413 20250401 123300 6747332475 33900 33950 33950 33900 106
414 20250401 123200 6743737025 33950 33900 33950 33900 402
415 20250401 123100 6730090825 33900 33950 33950 33900 138
416 20250401 123000 6725409025 33950 33950 33950 33900 1073
417 20250401 122900 6688982775 34000 34000 34000 33950 986
418 20250401 122800 6655507925 34000 34000 34000 33950 4
419 20250401 122700 6655372025 34000 34000 34000 33950 196
420 20250401 122600 6648711775 33950 34000 34000 33950 186
421 20250401 122500 6642396925 33950 33950 34000 33950 228
422 20250401 122400 6634651525 34000 33950 34000 33950 411
423 20250401 122300 6620697575 34000 34000 34000 33950 405
424 20250401 122200 6606947325 34000 33950 34000 33950 172
425 20250401 122100 6601106575 33950 33950 34000 33950 843
426 20250401 122000 6572486575 34000 33950 34000 33950 697
427 20250401 121900 6548823325 33950 34000 34000 33950 308
428 20250401 121800 6538366675 33950 33950 34000 33950 140
429 20250401 121700 6533610025 34000 34050 34050 34000 230
430 20250401 121600 6525789925 34000 34000 34050 34000 338
431 20250401 121500 6514297875 34000 34000 34050 34000 325
432 20250401 121400 6503247825 34000 33950 34000 33950 313
433 20250401 121300 6492610725 34000 34000 34000 33950 208
434 20250401 121200 6485538875 34000 34000 34000 33950 141
435 20250401 121100 6480744975 34000 34050 34050 33950 1784
436 20250401 121000 6420080825 34000 34000 34050 34000 269
437 20250401 120900 6410924725 34050 34050 34050 34000 282
438 20250401 120800 6401326425 34050 34000 34050 34000 705
439 20250401 120700 6377321275 34000 34000 34000 33950 2167
440 20250401 120600 6303690675 33950 34000 34050 33950 456
441 20250401 120500 6288208675 34000 34000 34000 33900 3265
442 20250401 120400 6177489825 33950 33950 34050 33950 277
443 20250401 120300 6168085125 33950 34000 34050 33950 3054
444 20250401 120200 6064389150 34000 34000 34025 34000 701
445 20250401 120100 6040555025 34025 34000 34025 34000 67
446 20250401 120000 6038277000 34000 34050 34050 34000 381
447 20250401 115900 6025321950 34000 34050 34050 34000 337
448 20250401 115800 6013863300 34050 34050 34050 34000 369
449 20250401 115700 6001317150 34050 34000 34050 34000 183
450 20250401 115600 5995091900 34050 34050 34050 34000 27
451 20250401 115500 5994172650 34050 34000 34050 33950 222
452 20250401 115400 5986624650 34000 34000 34000 33950 428
453 20250401 115300 5972075850 34000 33950 34000 33950 375
454 20250401 115200 5959344500 34000 34000 34050 33950 4764
455 20250401 115100 5797406150 34050 34000 34050 34000 28
456 20250401 115000 5796453850 34000 34050 34100 34000 2516
457 20250401 114900 5710823300 34050 34050 34100 34050 280
458 20250401 114800 5701283350 34100 34100 34100 34050 117
459 20250401 114700 5697293750 34050 34100 34100 34050 698
460 20250401 114600 5673517050 34100 34100 34150 34100 92
461 20250401 114500 5670379800 34100 34150 34150 34100 228
462 20250401 114400 5662601975 34100 34100 34150 34100 50
463 20250401 114300 5660896925 34100 34150 34150 34100 106
464 20250401 114200 5657281075 34100 34150 34150 34100 64
465 20250401 114100 5655098625 34100 34150 34150 34100 261
466 20250401 114000 5646188775 34150 34150 34150 34100 349
467 20250401 113900 5634270525 34100 34100 34150 34100 120
468 20250401 113800 5630178275 34150 34100 34150 34050 202
469 20250401 113700 5623290075 34100 34100 34100 34050 311
470 20250401 113600 5612688275 34050 34100 34100 34050 345
471 20250401 113500 5600928275 34050 34100 34100 34050 130
472 20250401 113400 5596500625 34050 34000 34050 34000 172
473 20250401 113300 5590651725 34000 34000 34050 34000 290
474 20250401 113200 5580785875 34000 34000 34050 34000 40
475 20250401 113100 5579424675 34000 34050 34050 34000 213
476 20250401 113000 5572175575 34100 34000 34100 34000 2440
477 20250401 112900 5489162275 34050 34000 34050 34000 168
478 20250401 112800 5483445075 34050 34050 34050 34000 886
479 20250401 112700 5453312525 34050 34050 34050 34000 183
480 20250401 112600 5447084825 34100 34050 34100 34000 421
481 20250401 112500 5432760575 34000 34050 34050 34000 1098
482 20250401 112400 5395397675 34050 34050 34050 34000 163
483 20250401 112300 5389847625 34050 34050 34050 34000 262
484 20250401 112200 5380938525 34050 34000 34050 34000 160
485 20250401 112100 5375493525 34050 33950 34050 33950 136
486 20250401 112000 5370873350 34000 34000 34000 33950 1879
487 20250401 111900 5307032000 34000 34000 34050 34000 1399
488 20250401 111800 5259465650 34000 34050 34050 34000 896
489 20250401 111700 5228991400 34050 34050 34100 34050 1101
490 20250401 111600 5191501250 34050 34150 34150 34050 433
491 20250401 111500 5176730850 34100 34050 34150 34000 1782
492 20250401 111400 5115994750 34050 34100 34100 34050 334
493 20250401 111300 5104619800 34050 34000 34100 34000 388
494 20250401 111200 5091416300 34000 34050 34050 34000 1110
495 20250401 111100 5053666250 34050 34050 34050 34000 127
496 20250401 111000 5049344900 34050 34050 34050 34000 563
497 20250401 110900 5030201150 34050 34000 34050 33950 962
498 20250401 110800 4997496350 33950 33950 34000 33950 1146
499 20250401 110700 4958589500 34000 34000 34000 33950 1518
500 20250401 110600 4907035750 33950 33950 34000 33950 209
501 20250401 110500 4899936500 34000 33950 34000 33950 775
502 20250401 110400 4873602700 34000 34000 34000 33950 797
503 20250401 110300 4846530450 34000 34100 34100 33950 352
504 20250401 110200 4834561800 34050 33950 34050 33950 1344
505 20250401 110100 4788870550 33950 33950 34000 33950 392
506 20250401 110000 4775561750 34000 33900 34000 33900 1163
507 20250401 105900 4736107050 33900 33950 34000 33900 1090
508 20250401 105800 4699117400 34000 33975 34000 33950 1131
509 20250401 105700 4660713350 33950 33950 34000 33950 227
510 20250401 105600 4653006500 33950 33950 34000 33950 629
511 20250401 105500 4631644600 34000 34000 34000 33950 535
512 20250401 105400 4613480450 34000 34000 34050 33950 1196
513 20250401 105300 4572819750 34050 34050 34100 34000 3181
514 20250401 105200 4464571150 34100 34100 34100 34050 170
515 20250401 105100 4458779950 34050 34050 34100 34050 394
516 20250401 105000 4445363300 34050 34050 34100 34050 499
517 20250401 104900 4428363550 34050 34050 34100 34050 326
518 20250401 104800 4417263050 34100 34000 34100 34000 216
519 20250401 104700 4409908250 34000 34000 34050 34000 664
520 20250401 104600 4387326100 34050 34050 34050 34000 2346
521 20250401 104500 4307552350 34050 34000 34100 34000 464
522 20250401 104400 4291772850 34050 34050 34050 34000 353
523 20250401 104300 4279763000 34000 34100 34100 34000 671
524 20250401 104200 4256930050 34050 34100 34100 34050 232
525 20250401 104100 4249029950 34100 34050 34100 34050 395
526 20250401 104000 4235579350 34050 34100 34100 34050 225
527 20250401 103900 4227917950 34100 34100 34100 34050 199
528 20250401 103800 4221135300 34100 34100 34100 34050 78
529 20250401 103700 4218478950 34100 34050 34100 34050 127
530 20250401 103600 4214151700 34100 34050 34100 34050 13
531 20250401 103500 4213709000 34050 34100 34100 34050 402
532 20250401 103400 4200019300 34050 34100 34100 34050 499
533 20250401 103300 4183017450 34100 34100 34150 34100 396
534 20250401 103200 4169512600 34100 34100 34100 34100 526
535 20250401 103100 4151576000 34100 34100 34100 34050 102
536 20250401 103000 4148101050 34100 34050 34100 34000 1060
537 20250401 102900 4112031100 34050 34050 34050 34000 81
538 20250401 102800 4109274200 34100 34100 34100 34050 185
539 20250401 102700 4102974350 34100 34050 34100 34050 123
540 20250401 102600 4098786050 34050 34100 34150 34050 597
541 20250401 102500 4078440600 34050 34150 34150 34050 4100
542 20250401 102400 3938634350 34150 34150 34200 34150 1201
543 20250401 102300 3897614550 34100 34100 34150 34100 698
544 20250401 102200 3873809950 34050 34100 34100 34050 292
545 20250401 102100 3863862950 34100 34050 34100 34050 354
546 20250401 102000 3851806000 34050 34100 34100 34050 840
547 20250401 101900 3823203750 34050 34100 34100 34050 348
548 20250401 101800 3811352950 34150 34050 34150 34000 1042
549 20250401 101700 3775830800 34050 34050 34050 34000 30
550 20250401 101600 3774810300 34050 34050 34050 34050 54
551 20250401 101500 3772971600 34000 34000 34150 34000 1134
552 20250401 101400 3734308650 34000 34100 34100 34000 306
553 20250401 101300 3723889650 34100 34050 34100 34050 81
554 20250401 101200 3721128750 34050 34050 34100 34050 207
555 20250401 101100 3714074900 34050 33950 34100 33950 5609
556 20250401 101000 3523316400 33950 33950 34000 33950 184
557 20250401 100900 3517069500 33950 33950 34000 33950 231
558 20250401 100800 3509226350 33950 33950 34000 33900 511
559 20250401 100700 3491877450 33950 33900 33950 33900 3115
560 20250401 100600 3386253800 33950 33950 33950 33900 242
561 20250401 100500 3378041100 33900 33950 33950 33900 170
562 20250401 100400 3372277925 33900 33925 33950 33900 1383
563 20250401 100300 3325393625 33950 33950 33950 33950 116
564 20250401 100200 3321455425 33950 33950 33950 33900 412
565 20250401 100100 3307475675 33950 34000 34000 33950 219
566 20250401 100000 3300040375 34000 33900 34000 33900 667
567 20250401 095900 3277419075 33900 33950 33950 33900 210
568 20250401 095800 3270292675 34000 33950 34000 33900 461
569 20250401 095700 3254644475 33950 33900 33950 33900 21
570 20250401 095600 3253932225 33900 33950 33950 33900 385
571 20250401 095500 3240870775 33950 33950 34000 33900 455
572 20250401 095400 3225422525 33950 33950 34000 33950 355
573 20250401 095300 3213370175 33950 33950 34000 33950 88
574 20250401 095200 3210382375 33950 33950 33950 33950 815
575 20250401 095100 3182713125 33950 33950 34000 33950 227
576 20250401 095000 3174999875 34000 34000 34000 33950 179
577 20250401 094900 3168919475 34000 33950 34000 33900 581
578 20250401 094800 3149207925 33950 33900 33950 33900 626
579 20250401 094700 3127966825 33950 34000 34000 33950 1083
580 20250401 094600 3091197675 33950 34000 34000 33900 3622
581 20250401 094500 2968228225 33950 33950 33950 33950 178
582 20250401 094400 2962185125 33950 33950 34050 33950 1962
583 20250401 094300 2895487875 33950 33900 33950 33900 1090
584 20250401 094200 2858506275 33900 33950 33950 33900 932
585 20250401 094100 2826878775 33950 33950 34000 33900 4380
586 20250401 094000 2678186275 33950 34000 34000 33950 869
587 20250401 093900 2648656500 34000 34000 34000 34000 1482
588 20250401 093800 2598268500 34000 34000 34000 33950 1388
589 20250401 093700 2551090750 34000 34000 34000 33950 600
590 20250401 093600 2530693700 34000 33950 34000 33950 253
591 20250401 093500 2522103800 33950 33975 34000 33950 1250
592 20250401 093400 2479640200 34000 34000 34000 33950 504
593 20250401 093300 2462507300 34050 34000 34050 33950 2368
594 20250401 093200 2381999500 34050 34050 34050 34000 1853
595 20250401 093100 2318933250 34100 34100 34100 34050 1557
596 20250401 093000 2265883575 34100 34075 34100 34075 165
597 20250401 092900 2260257675 34075 34050 34100 34050 457
598 20250401 092800 2244682575 34000 34000 34150 33950 2630
599 20250401 092700 2155205625 34000 34000 34000 33950 1415
600 20250401 092600 2107115375 34050 33950 34150 33950 2032
601 20250401 092500 2038035825 33950 34150 34150 33950 11045
602 20250401 092400 1662194025 34150 34150 34200 34150 1090
603 20250401 092300 1624970375 34150 34150 34175 34100 341
604 20250401 092200 1613327575 34100 34100 34150 34100 1988
605 20250401 092100 1545536275 34100 34150 34150 34100 643
606 20250401 092000 1523587525 34150 34250 34250 34150 2556
607 20250401 091900 1436246250 34250 34250 34300 34250 644
608 20250401 091800 1414175350 34300 34350 34400 34300 358
609 20250401 091700 1401884600 34350 34400 34400 34300 852
610 20250401 091600 1372595300 34400 34300 34400 34300 1497
611 20250401 091500 1321176050 34300 34200 34350 34200 1226
612 20250401 091400 1279188400 34200 34300 34300 34200 1174
613 20250401 091300 1239017250 34300 34250 34350 34250 170
614 20250401 091200 1233190250 34300 34200 34300 34100 1615
615 20250401 091100 1177978450 34200 34350 34400 34200 3470
616 20250401 091000 1058851600 34350 34400 34450 34350 4015
617 20250401 090900 920891800 34400 34400 34450 34350 2885
618 20250401 090800 821700050 34400 34550 34550 34400 3376
619 20250401 090700 705334150 34550 34250 34600 34200 5347
620 20250401 090600 521080450 34200 34100 34200 34100 1855
621 20250401 090500 457705700 34100 34100 34150 34050 825
622 20250401 090400 429573400 34100 34050 34100 34000 2227
623 20250401 090300 353754450 34050 34050 34100 34000 1920
624 20250401 090200 288365100 34050 34000 34050 34000 1629
625 20250401 090100 232929200 34000 34050 34050 34000 1737
626 20250401 090000 173863200 34050 34100 34200 34050 5100

1
031210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,69821598,0,2426300530500,0.00
20250327,0,69821598,0,2359970012400,0.00
20250326,0,69821598,0,2387898651600,0.00
20250325,0,69821598,0,2471684569200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 69821598 0 2426300530500 0.00
3 20250327 0 69821598 0 2359970012400 0.00
4 20250326 0 69821598 0 2387898651600 0.00
5 20250325 0 69821598 0 2471684569200 0.00