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
031980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,7280010000,37400,37400,37400,37400,3013
20250401,192300,7280010000,37400,37400,37400,37400,0
20250401,192200,7280010000,37400,37400,37400,37400,0
20250401,192100,7280010000,37400,37400,37400,37400,0
20250401,192000,7280010000,37400,37400,37400,37400,0
20250401,191900,7280010000,37400,37400,37400,37400,0
20250401,191800,7280010000,37400,37400,37400,37400,0
20250401,191700,7280010000,37400,37400,37400,37400,0
20250401,191600,7280010000,37400,37400,37400,37400,0
20250401,191500,7280010000,37400,37400,37400,37400,0
20250401,191400,7280010000,37400,37400,37400,37400,0
20250401,191300,7280010000,37400,37400,37400,37400,0
20250401,191200,7280010000,37400,37400,37400,37400,0
20250401,191100,7280010000,37400,37400,37400,37400,0
20250401,191000,7280010000,37400,37400,37400,37400,0
20250401,190900,7280010000,37400,37400,37400,37400,0
20250401,190800,7280010000,37400,37400,37400,37400,0
20250401,190700,7280010000,37400,37400,37400,37400,0
20250401,190600,7280010000,37400,37400,37400,37400,0
20250401,190500,7280010000,37400,37400,37400,37400,0
20250401,190400,7280010000,37400,37400,37400,37400,0
20250401,190300,7280010000,37400,37400,37400,37400,0
20250401,190200,7280010000,37400,37400,37400,37400,0
20250401,190100,7280010000,37400,37400,37400,37400,0
20250401,190000,7280010000,37400,37400,37400,37400,0
20250401,185900,7280010000,37400,37400,37400,37400,0
20250401,185800,7280010000,37400,37400,37400,37400,0
20250401,185700,7280010000,37400,37400,37400,37400,0
20250401,185600,7280010000,37400,37400,37400,37400,0
20250401,185500,7280010000,37400,37400,37400,37400,0
20250401,185400,7280010000,37400,37400,37400,37400,3013
20250401,185300,7280010000,37400,37400,37400,37400,0
20250401,185200,7280010000,37400,37400,37400,37400,0
20250401,185100,7280010000,37400,37400,37400,37400,0
20250401,185000,7280010000,37400,37400,37400,37400,0
20250401,184900,7280010000,37400,37400,37400,37400,0
20250401,184800,7280010000,37400,37400,37400,37400,0
20250401,184700,7280010000,37400,37400,37400,37400,0
20250401,184600,7280010000,37400,37400,37400,37400,0
20250401,184500,7280010000,37400,37400,37400,37400,0
20250401,184400,7280010000,37400,37400,37400,37400,0
20250401,184300,7280010000,37400,37400,37400,37400,0
20250401,184200,7280010000,37400,37400,37400,37400,0
20250401,184100,7280010000,37400,37400,37400,37400,0
20250401,184000,7280010000,37400,37400,37400,37400,0
20250401,183900,7280010000,37400,37400,37400,37400,0
20250401,183800,7280010000,37400,37400,37400,37400,0
20250401,183700,7280010000,37400,37400,37400,37400,0
20250401,183600,7280010000,37400,37400,37400,37400,0
20250401,183500,7280010000,37400,37400,37400,37400,0
20250401,183400,7280010000,37400,37400,37400,37400,0
20250401,183300,7280010000,37400,37400,37400,37400,0
20250401,183200,7280010000,37400,37400,37400,37400,0
20250401,183100,7280010000,37400,37400,37400,37400,0
20250401,183000,7280010000,37400,37400,37400,37400,0
20250401,182900,7280010000,37400,37400,37400,37400,0
20250401,182800,7280010000,37400,37400,37400,37400,0
20250401,182700,7280010000,37400,37400,37400,37400,0
20250401,182600,7280010000,37400,37400,37400,37400,0
20250401,182500,7280010000,37400,37400,37400,37400,0
20250401,182400,7280010000,37400,37400,37400,37400,3013
20250401,182300,7280010000,37400,37400,37400,37400,0
20250401,182200,7280010000,37400,37400,37400,37400,0
20250401,182100,7280010000,37400,37400,37400,37400,0
20250401,182000,7280010000,37400,37400,37400,37400,0
20250401,181900,7280010000,37400,37400,37400,37400,0
20250401,181800,7280010000,37400,37400,37400,37400,0
20250401,181700,7280010000,37400,37400,37400,37400,0
20250401,181600,7280010000,37400,37400,37400,37400,0
20250401,181500,7280010000,37400,37400,37400,37400,0
20250401,181400,7280010000,37400,37400,37400,37400,0
20250401,181300,7280010000,37400,37400,37400,37400,0
20250401,181200,7280010000,37400,37400,37400,37400,0
20250401,181100,7280010000,37400,37400,37400,37400,0
20250401,181000,7280010000,37400,37400,37400,37400,0
20250401,180900,7280010000,37400,37400,37400,37400,0
20250401,180800,7280010000,37400,37400,37400,37400,0
20250401,180700,7280010000,37400,37400,37400,37400,0
20250401,180600,7280010000,37400,37400,37400,37400,0
20250401,180500,7280010000,37400,37400,37400,37400,0
20250401,180400,7280010000,37400,37400,37400,37400,0
20250401,180300,7280010000,37400,37400,37400,37400,0
20250401,180200,7280010000,37400,37400,37400,37400,0
20250401,180100,7280010000,37400,37400,37400,37400,0
20250401,180000,7280010000,37400,37400,37400,37400,0
20250401,175900,7280010000,37400,37400,37400,37400,0
20250401,175800,7280010000,37400,37400,37400,37400,0
20250401,175700,7280010000,37400,37400,37400,37400,0
20250401,175600,7280010000,37400,37400,37400,37400,0
20250401,175500,7280010000,37400,37400,37400,37400,0
20250401,175400,7280010000,37400,37400,37400,37400,3013
20250401,175300,7280010000,37400,37400,37400,37400,0
20250401,175200,7280010000,37400,37400,37400,37400,0
20250401,175100,7280010000,37400,37400,37400,37400,0
20250401,175000,7280010000,37400,37400,37400,37400,0
20250401,174900,7280010000,37400,37400,37400,37400,0
20250401,174800,7280010000,37400,37400,37400,37400,0
20250401,174700,7280010000,37400,37400,37400,37400,0
20250401,174600,7280010000,37400,37400,37400,37400,0
20250401,174500,7280010000,37400,37400,37400,37400,0
20250401,174400,7280010000,37400,37400,37400,37400,0
20250401,174300,7280010000,37400,37400,37400,37400,0
20250401,174200,7280010000,37400,37400,37400,37400,0
20250401,174100,7280010000,37400,37400,37400,37400,0
20250401,174000,7280010000,37400,37400,37400,37400,0
20250401,173900,7280010000,37400,37400,37400,37400,0
20250401,173800,7280010000,37400,37400,37400,37400,0
20250401,173700,7280010000,37400,37400,37400,37400,0
20250401,173600,7280010000,37400,37400,37400,37400,0
20250401,173500,7280010000,37400,37400,37400,37400,0
20250401,173400,7280010000,37400,37400,37400,37400,0
20250401,173300,7280010000,37400,37400,37400,37400,0
20250401,173200,7280010000,37400,37400,37400,37400,0
20250401,173100,7280010000,37400,37400,37400,37400,0
20250401,173000,7280010000,37400,37400,37400,37400,0
20250401,172900,7280010000,37400,37400,37400,37400,0
20250401,172800,7280010000,37400,37400,37400,37400,0
20250401,172700,7280010000,37400,37400,37400,37400,0
20250401,172600,7280010000,37400,37400,37400,37400,0
20250401,172500,7280010000,37400,37400,37400,37400,0
20250401,172400,7280010000,37400,37400,37400,37400,3013
20250401,172300,7280010000,37400,37400,37400,37400,0
20250401,172200,7280010000,37400,37400,37400,37400,0
20250401,172100,7280010000,37400,37400,37400,37400,0
20250401,172000,7280010000,37400,37400,37400,37400,0
20250401,171900,7280010000,37400,37400,37400,37400,0
20250401,171800,7280010000,37400,37400,37400,37400,0
20250401,171700,7280010000,37400,37400,37400,37400,0
20250401,171600,7280010000,37400,37400,37400,37400,0
20250401,171500,7280010000,37400,37400,37400,37400,0
20250401,171400,7280010000,37400,37400,37400,37400,0
20250401,171300,7280010000,37400,37400,37400,37400,0
20250401,171200,7280010000,37400,37400,37400,37400,0
20250401,171100,7280010000,37400,37400,37400,37400,0
20250401,171000,7280010000,37400,37400,37400,37400,0
20250401,170900,7280010000,37400,37400,37400,37400,0
20250401,170800,7280010000,37400,37400,37400,37400,0
20250401,170700,7280010000,37400,37400,37400,37400,0
20250401,170600,7280010000,37400,37400,37400,37400,0
20250401,170500,7280010000,37400,37400,37400,37400,0
20250401,170400,7280010000,37400,37400,37400,37400,0
20250401,170300,7280010000,37400,37400,37400,37400,0
20250401,170200,7280010000,37400,37400,37400,37400,0
20250401,170100,7280010000,37400,37400,37400,37400,0
20250401,170000,7280010000,37400,37400,37400,37400,0
20250401,165900,7280010000,37400,37400,37400,37400,0
20250401,165800,7280010000,37400,37400,37400,37400,0
20250401,165700,7280010000,37400,37400,37400,37400,0
20250401,165600,7280010000,37400,37400,37400,37400,0
20250401,165500,7280010000,37400,37400,37400,37400,0
20250401,165400,7280010000,37400,37400,37400,37400,3013
20250401,165300,7280010000,37400,37400,37400,37400,0
20250401,165200,7280010000,37400,37400,37400,37400,0
20250401,165100,7280010000,37400,37400,37400,37400,0
20250401,165000,7280010000,37400,37400,37400,37400,0
20250401,164900,7280010000,37400,37400,37400,37400,0
20250401,164800,7280010000,37400,37400,37400,37400,0
20250401,164700,7280010000,37400,37400,37400,37400,0
20250401,164600,7280010000,37400,37400,37400,37400,0
20250401,164500,7280010000,37400,37400,37400,37400,0
20250401,164400,7280010000,37400,37400,37400,37400,0
20250401,164300,7280010000,37400,37400,37400,37400,0
20250401,164200,7280010000,37400,37400,37400,37400,0
20250401,164100,7280010000,37400,37400,37400,37400,0
20250401,164000,7280010000,37400,37400,37400,37400,0
20250401,163900,7280010000,37400,37400,37400,37400,0
20250401,163800,7280010000,37400,37400,37400,37400,0
20250401,163700,7280010000,37400,37400,37400,37400,0
20250401,163600,7280010000,37400,37400,37400,37400,0
20250401,163500,7280010000,37400,37400,37400,37400,0
20250401,163400,7280010000,37400,37400,37400,37400,0
20250401,163300,7280010000,37400,37400,37400,37400,0
20250401,163200,7280010000,37400,37400,37400,37400,0
20250401,163100,7280010000,37400,37400,37400,37400,0
20250401,163000,7280010000,37400,37400,37400,37400,0
20250401,162900,7280010000,37400,37400,37400,37400,0
20250401,162800,7280010000,37400,37400,37400,37400,0
20250401,162700,7280010000,37400,37400,37400,37400,0
20250401,162600,7280010000,37400,37400,37400,37400,0
20250401,162500,7280010000,37400,37400,37400,37400,0
20250401,162400,7280010000,37400,37400,37400,37400,3013
20250401,162300,7280010000,37400,37400,37400,37400,0
20250401,162200,7280010000,37400,37400,37400,37400,0
20250401,162100,7280010000,37400,37400,37400,37400,0
20250401,162000,7280010000,37400,37400,37400,37400,0
20250401,161900,7280010000,37400,37400,37400,37400,0
20250401,161800,7280010000,37400,37400,37400,37400,0
20250401,161700,7280010000,37400,37400,37400,37400,0
20250401,161600,7280010000,37400,37400,37400,37400,0
20250401,161500,7280010000,37400,37400,37400,37400,0
20250401,161400,7280010000,37400,37400,37400,37400,0
20250401,161300,7280010000,37400,37400,37400,37400,0
20250401,161200,7280010000,37400,37400,37400,37400,0
20250401,161100,7280010000,37400,37400,37400,37400,0
20250401,161000,7280010000,37400,37400,37400,37400,0
20250401,160900,7280010000,37400,37400,37400,37400,0
20250401,160800,7280010000,37400,37400,37400,37400,0
20250401,160700,7280010000,37400,37400,37400,37400,0
20250401,160600,7280010000,37400,37400,37400,37400,0
20250401,160500,7280010000,37400,37400,37400,37400,0
20250401,160400,7280010000,37400,37400,37400,37400,0
20250401,160300,7280010000,37400,37400,37400,37400,0
20250401,160200,7280010000,37400,37400,37400,37400,0
20250401,160100,7280010000,37400,37400,37400,37400,0
20250401,160000,7280010000,37400,37400,37400,37400,0
20250401,155900,7280010000,37400,37400,37400,37400,0
20250401,155800,7280010000,37400,37400,37400,37400,0
20250401,155700,7280010000,37400,37400,37400,37400,0
20250401,155600,7280010000,37400,37400,37400,37400,0
20250401,155500,7280010000,37400,37400,37400,37400,0
20250401,155400,7280010000,37400,37400,37400,37400,3013
20250401,155300,7280010000,37400,37400,37400,37400,0
20250401,155200,7280010000,37400,37400,37400,37400,0
20250401,155100,7280010000,37400,37400,37400,37400,0
20250401,155000,7280010000,37400,37400,37400,37400,0
20250401,154900,7280010000,37400,37400,37400,37400,0
20250401,154800,7280010000,37400,37400,37400,37400,0
20250401,154700,7280010000,37400,37400,37400,37400,0
20250401,154600,7280010000,37400,37400,37400,37400,0
20250401,154500,7280010000,37400,37400,37400,37400,0
20250401,154400,7280010000,37400,37400,37400,37400,0
20250401,154300,7280010000,37400,37400,37400,37400,0
20250401,154200,7280010000,37400,37400,37400,37400,0
20250401,154100,7280010000,37400,37400,37400,37400,0
20250401,154000,7280010000,37400,37400,37400,37400,0
20250401,153900,7280010000,37400,37400,37400,37400,0
20250401,153800,7280010000,37400,37400,37400,37400,0
20250401,153700,7280010000,37400,37400,37400,37400,0
20250401,153600,7280010000,37400,37400,37400,37400,0
20250401,153500,7280010000,37400,37400,37400,37400,0
20250401,153400,7280010000,37400,37400,37400,37400,0
20250401,153300,7280010000,37400,37400,37400,37400,0
20250401,153200,7280010000,37400,37400,37400,37400,0
20250401,153100,7280010000,37400,37400,37400,37400,0
20250401,153000,7280010000,37400,37400,37400,37400,3013
20250401,152900,7167323800,37400,37400,37400,37400,0
20250401,152800,7167323800,37400,37400,37400,37400,0
20250401,152700,7167323800,37400,37400,37400,37400,0
20250401,152600,7167323800,37400,37400,37400,37400,0
20250401,152500,7167323800,37400,37400,37400,37400,0
20250401,152400,7167323800,37400,37400,37400,37400,0
20250401,152300,7167323800,37400,37400,37400,37400,0
20250401,152200,7167323800,37400,37400,37400,37400,0
20250401,152100,7167323800,37400,37400,37400,37400,0
20250401,152000,7167323800,37400,37400,37400,37400,0
20250401,151900,7167323800,37400,37350,37400,37350,197
20250401,151800,7159958150,37350,37350,37350,37250,94
20250401,151700,7156450450,37350,37400,37450,37300,903
20250401,151600,7122736100,37400,37400,37500,37350,1033
20250401,151500,7084091150,37350,37350,37400,37350,651
20250401,151400,7059756400,37300,37350,37350,37300,463
20250401,151300,7042464350,37350,37400,37450,37250,716
20250401,151200,7015699350,37400,37400,37450,37350,665
20250401,151100,6990822450,37350,37400,37450,37350,557
20250401,151000,6969987850,37400,37300,37400,37300,611
20250401,150900,6947154800,37300,37350,37400,37300,813
20250401,150800,6916790650,37350,37350,37350,37300,1230
20250401,150700,6870868950,37350,37300,37350,37250,665
20250401,150600,6846066050,37300,37350,37350,37250,648
20250401,150500,6821882000,37300,37350,37350,37250,1028
20250401,150400,6783508100,37300,37300,37350,37250,734
20250401,150300,6756146800,37250,37300,37350,37250,672
20250401,150200,6731082750,37300,37300,37350,37250,765
20250401,150100,6702548700,37300,37275,37300,37250,809
20250401,150000,6672375475,37300,37250,37300,37200,727
20250401,145900,6645311350,37250,37250,37300,37200,738
20250401,145800,6617801400,37250,37250,37300,37250,1066
20250401,145700,6578082700,37250,37300,37350,37250,802
20250401,145600,6548171100,37300,37250,37300,37250,548
20250401,145500,6527734550,37250,37300,37350,37250,435
20250401,145400,6511511100,37250,37300,37300,37250,680
20250401,145300,6486165300,37250,37300,37350,37250,421
20250401,145200,6470462050,37300,37350,37350,37300,319
20250401,145100,6458554250,37350,37300,37350,37300,410
20250401,145000,6443252050,37300,37300,37300,37250,416
20250401,144900,6427738700,37250,37300,37350,37250,375
20250401,144800,6413750950,37300,37300,37350,37250,683
20250401,144700,6388279150,37300,37300,37350,37250,205
20250401,144600,6380631350,37350,37300,37350,37250,395
20250401,144500,6365901900,37300,37350,37350,37250,430
20250401,144400,6349864100,37300,37300,37350,37250,490
20250401,144300,6331583850,37300,37300,37300,37250,548
20250401,144200,6311150100,37300,37250,37300,37250,331
20250401,144100,6298807100,37250,37300,37400,37250,1259
20250401,144000,6251837100,37300,37300,37350,37250,676
20250401,143900,6226615600,37300,37250,37300,37250,344
20250401,143800,6213792050,37300,37250,37300,37200,525
20250401,143700,6194232600,37250,37300,37300,37250,501
20250401,143600,6175563750,37300,37300,37300,37250,447
20250401,143500,6158895300,37300,37200,37300,37200,327
20250401,143400,6146711650,37250,37300,37300,37200,322
20250401,143300,6134711500,37300,37250,37300,37200,393
20250401,143200,6120068600,37250,37250,37300,37250,387
20250401,143100,6105641700,37250,37250,37300,37200,315
20250401,143000,6093905800,37250,37200,37250,37200,287
20250401,142900,6083223950,37200,37250,37300,37200,456
20250401,142800,6066242100,37250,37200,37300,37200,356
20250401,142700,6052979850,37200,37300,37300,37200,347
20250401,142600,6040064100,37300,37300,37300,37200,518
20250401,142500,6020773850,37350,37250,37350,37250,411
20250401,142400,6005444850,37250,37300,37350,37250,852
20250401,142300,5973663750,37300,37350,37350,37250,380
20250401,142200,5959488900,37350,37350,37400,37300,538
20250401,142100,5939398950,37450,37350,37500,37250,1220
20250401,142000,5893762850,37350,37250,37400,37250,306
20250401,141900,5882345800,37250,37250,37450,37200,1405
20250401,141800,5829849600,37300,37250,37350,37250,435
20250401,141700,5813621750,37300,37250,37350,37250,430
20250401,141600,5797582250,37250,37350,37350,37250,532
20250401,141500,5777722450,37350,37350,37400,37300,282
20250401,141400,5767193700,37350,37400,37400,37300,341
20250401,141300,5754458900,37400,37350,37400,37300,399
20250401,141200,5739557800,37350,37300,37350,37300,338
20250401,141100,5726937950,37350,37350,37400,37300,512
20250401,141000,5707815700,37350,37350,37400,37300,443
20250401,140900,5691266550,37400,37350,37400,37300,297
20250401,140800,5680175350,37350,37300,37350,37300,277
20250401,140700,5669838700,37350,37300,37350,37250,245
20250401,140600,5660695500,37350,37350,37350,37250,513
20250401,140500,5641546600,37350,37350,37400,37300,455
20250401,140400,5624546300,37350,37350,37400,37300,360
20250401,140300,5611098100,37400,37350,37400,37300,487
20250401,140200,5592898550,37350,37300,37400,37250,273
20250401,140100,5582703400,37300,37300,37300,37250,336
20250401,140000,5570170650,37300,37350,37400,37250,459
20250401,135900,5553034100,37350,37300,37350,37250,649
20250401,135800,5528828450,37250,37300,37350,37250,462
20250401,135700,5511585650,37300,37250,37350,37250,406
20250401,135600,5496429800,37300,37300,37350,37300,247
20250401,135500,5487214250,37350,37300,37350,37300,397
20250401,135400,5472394950,37300,37300,37350,37250,609
20250401,135300,5449660100,37300,37300,37350,37250,632
20250401,135200,5426073250,37350,37250,37350,37250,384
20250401,135100,5411750250,37300,37250,37300,37200,551
20250401,135000,5391204600,37250,37200,37275,37200,775
20250401,134900,5362337350,37200,37150,37200,37100,699
20250401,134800,5336348100,37150,37150,37150,37050,507
20250401,134700,5317521500,37100,37100,37150,37050,288
20250401,134600,5306824350,37050,37125,37150,37050,1238
20250401,134500,5260890150,37150,37150,37200,37050,218
20250401,134400,5252796400,37150,37100,37200,37050,673
20250401,134300,5227826400,37100,37150,37200,37100,385
20250401,134200,5213538800,37200,37200,37200,37150,558
20250401,134100,5192790150,37200,37150,37250,37150,221
20250401,134000,5184566600,37200,37200,37300,37150,335
20250401,133900,5172100350,37200,37200,37300,37200,359
20250401,133800,5158731200,37200,37300,37350,37200,351
20250401,133700,5145651400,37300,37350,37350,37250,724
20250401,133600,5118623250,37250,37350,37400,37250,391
20250401,133500,5104027700,37400,37350,37400,37350,298
20250401,133400,5092888100,37350,37300,37400,37300,611
20250401,133300,5070070300,37300,37400,37450,37250,909
20250401,133200,5036107750,37400,37500,37500,37400,491
20250401,133100,5017727850,37500,37450,37500,37400,779
20250401,133000,4988555600,37400,37450,37450,37350,172
20250401,132900,4982121150,37400,37400,37450,37350,352
20250401,132800,4968952900,37400,37450,37450,37400,347
20250401,132700,4955964600,37450,37350,37450,37350,457
20250401,132600,4938857450,37400,37400,37450,37400,666
20250401,132500,4913937000,37450,37400,37500,37400,495
20250401,132400,4895402100,37450,37400,37450,37350,978
20250401,132300,4858819450,37300,37350,37400,37300,186
20250401,132200,4851872150,37400,37200,37400,37200,736
20250401,132100,4824417750,37250,37350,37350,37150,436
20250401,132000,4808189850,37250,37125,37350,37125,1128
20250401,131900,4766209925,37150,37000,37150,36950,1729
20250401,131800,4702166675,37000,36950,37000,36950,218
20250401,131700,4694102525,37000,37000,37000,36950,419
20250401,131600,4678600675,37000,37000,37050,37000,134
20250401,131500,4673641175,37050,37050,37050,37050,34
20250401,131400,4672381475,37000,37000,37050,37000,254
20250401,131300,4662980275,37050,37000,37050,37000,10
20250401,131200,4662609975,37000,37050,37050,37000,354
20250401,131100,4649504175,37050,37100,37100,37050,38
20250401,131000,4648094875,37050,37050,37100,37050,182
20250401,130900,4641351725,37050,37100,37100,37000,21
20250401,130800,4640573625,37000,37000,37050,36950,471
20250401,130700,4623145725,37100,37050,37100,37000,998
20250401,130600,4586186125,37000,37000,37000,36950,190
20250401,130500,4579156425,37000,37000,37000,36950,393
20250401,130400,4564617875,36950,36950,37000,36950,18
20250401,130300,4563952375,37000,37000,37050,37000,107
20250401,130200,4559991325,37000,37050,37050,37000,277
20250401,130100,4549740625,37050,37050,37050,37000,60
20250401,130000,4547518925,37000,37050,37050,37000,284
20250401,125900,4537008475,37050,37150,37150,37000,154
20250401,125800,4531306625,37150,37100,37150,37000,123
20250401,125700,4526749925,37000,37000,37100,36950,698
20250401,125600,4500916825,37000,36950,37000,36950,227
20250401,125500,4492527575,36950,36950,37000,36950,98
20250401,125400,4488904675,36950,36950,36950,36900,341
20250401,125300,4476305175,36900,36950,37000,36900,691
20250401,125200,4450775025,37000,37000,37050,37000,775
20250401,125100,4422099875,37000,37100,37100,37000,88
20250401,125000,4418843375,37050,37050,37050,37050,333
20250401,124900,4406505725,37050,37200,37200,36950,5364
20250401,124800,4208025975,37200,37150,37200,37150,228
20250401,124700,4199554125,37200,37150,37200,37150,197
20250401,124600,4192235325,37200,37225,37250,37200,64
20250401,124500,4189854300,37200,37250,37250,37150,542
20250401,124400,4169691250,37200,37250,37250,37200,91
20250401,124300,4166304500,37200,37250,37250,37200,38
20250401,124200,4164889200,37250,37250,37250,37200,157
20250401,124100,4159043900,37250,37250,37250,37200,38
20250401,124000,4157628450,37250,37200,37250,37200,37
20250401,123900,4156250650,37250,37200,37250,37200,182
20250401,123800,4149473900,37250,37250,37250,37250,27
20250401,123700,4148468150,37300,37250,37300,37200,171
20250401,123600,4142097300,37300,37300,37300,37250,45
20250401,123500,4140418900,37300,37300,37300,37200,80
20250401,123400,4137440550,37300,37250,37300,37200,758
20250401,123300,4109202850,37250,37200,37250,37200,164
20250401,123200,4103093900,37200,37300,37300,37200,126
20250401,123100,4098403450,37300,37250,37300,37250,79
20250401,123000,4095460600,37300,37250,37300,37200,356
20250401,122900,4082202100,37250,37250,37250,37200,129
20250401,122800,4077397100,37250,37250,37250,37200,113
20250401,122700,4073190350,37200,37250,37250,37200,133
20250401,122600,4068241350,37250,37200,37250,37200,114
20250401,122500,4063996600,37200,37250,37250,37200,63
20250401,122400,4061652650,37250,37300,37300,37250,18
20250401,122300,4060981900,37300,37200,37300,37200,84
20250401,122200,4057855500,37350,37300,37350,37200,536
20250401,122100,4037914450,37350,37350,37350,37200,72
20250401,122000,4035230950,37350,37350,37350,37250,104
20250401,121900,4031351050,37300,37200,37300,37200,5
20250401,121800,4031164650,37250,37350,37350,37200,81
20250401,121700,4028144950,37300,37300,37350,37250,260
20250401,121600,4018448300,37300,37350,37350,37300,55
20250401,121500,4016396550,37300,37350,37350,37300,90
20250401,121400,4013036450,37350,37350,37350,37300,55
20250401,121300,4010984700,37350,37250,37400,37250,1449
20250401,121200,3956919600,37300,37250,37300,37250,172
20250401,121100,3950512200,37300,37350,37350,37300,361
20250401,121000,3937044000,37350,37300,37350,37300,41
20250401,120900,3935514100,37300,37350,37350,37300,69
20250401,120800,3932939500,37350,37300,37350,37300,265
20250401,120700,3923054700,37300,37350,37350,37300,78
20250401,120600,3920144050,37350,37350,37350,37300,18
20250401,120500,3919471800,37300,37300,37350,37300,210
20250401,120400,3911638000,37300,37350,37350,37300,65
20250401,120300,3909210750,37350,37300,37350,37300,281
20250401,120200,3898728250,37250,37300,37350,37250,119
20250401,120100,3894291800,37300,37350,37350,37300,429
20250401,120000,3878289050,37350,37350,37350,37300,126
20250401,115900,3873585400,37350,37300,37350,37300,158
20250401,115800,3867684250,37350,37300,37400,37300,241
20250401,115700,3858686300,37300,37300,37350,37250,223
20250401,115600,3850368100,37300,37300,37350,37250,221
20250401,115500,3842124950,37250,37300,37300,37250,198
20250401,115400,3834742850,37300,37300,37300,37200,39
20250401,115300,3833288400,37300,37200,37300,37200,115
20250401,115200,3829005800,37300,37250,37300,37250,9
20250401,115100,3828670300,37300,37250,37300,37200,561
20250401,115000,3807773500,37250,37250,37250,37200,111
20250401,114900,3803642100,37200,37300,37300,37200,198
20250401,114800,3796265600,37250,37250,37250,37200,555
20250401,114700,3775591900,37200,37250,37250,37200,51
20250401,114600,3773692500,37200,37250,37250,37150,517
20250401,114500,3754459600,37200,37300,37300,37200,419
20250401,114400,3738856700,37300,37250,37300,37250,310
20250401,114300,3727308050,37300,37300,37300,37300,52
20250401,114200,3725368450,37250,37300,37300,37250,37
20250401,114100,3723988600,37250,37250,37300,37200,352
20250401,114000,3710876500,37250,37250,37300,37250,240
20250401,113900,3701936350,37200,37300,37300,37150,170
20250401,113800,3695611650,37300,37300,37300,37200,568
20250401,113700,3674474650,37300,37300,37300,37250,466
20250401,113600,3657106125,37250,37300,37300,37200,333
20250401,113500,3644702075,37200,37250,37300,37200,215
20250401,113400,3636688575,37250,37300,37300,37250,239
20250401,113300,3627782125,37300,37350,37350,37300,151
20250401,113200,3622148575,37350,37350,37450,37250,694
20250401,113100,3596247625,37350,37400,37450,37350,153
20250401,113000,3590525125,37400,37350,37400,37350,576
20250401,112900,3568999725,37400,37300,37400,37250,284
20250401,112800,3558403825,37400,37400,37400,37350,351
20250401,112700,3545284525,37350,37400,37450,37350,164
20250401,112600,3539150825,37400,37300,37450,37300,275
20250401,112500,3528864775,37300,37425,37450,37300,438
20250401,112400,3512487075,37450,37450,37500,37400,199
20250401,112300,3505036625,37500,37400,37500,37300,984
20250401,112200,3468205925,37350,37250,37350,37250,971
20250401,112100,3431980025,37250,37300,37300,37250,177
20250401,112000,3425378975,37300,37350,37350,37300,274
20250401,111900,3415158675,37350,37350,37350,37300,209
20250401,111800,3407359875,37350,37300,37350,37250,901
20250401,111700,3373749025,37250,37250,37300,37150,645
20250401,111600,3349720825,37200,37250,37250,37200,324
20250401,111500,3337660575,37250,37200,37250,37200,175
20250401,111400,3331149725,37200,37200,37250,37150,83
20250401,111300,3328061825,37150,37200,37250,37100,676
20250401,111200,3302912075,37200,37150,37200,37100,517
20250401,111100,3283691125,37150,37150,37250,37100,1078
20250401,111000,3243627525,37100,37100,37150,37100,368
20250401,110900,3229970975,37200,37300,37300,37100,1212
20250401,110800,3184859975,37250,36700,37250,36700,5447
20250401,110700,2983620675,36750,36800,36800,36700,147
20250401,110600,2978216275,36800,36750,36800,36750,319
20250401,110500,2966487475,36800,36750,36800,36750,64
20250401,110400,2964132725,36800,36850,36850,36750,465
20250401,110300,2947015925,36850,36850,36850,36850,105
20250401,110200,2943146675,36850,36850,36900,36800,287
20250401,110100,2932570825,36800,36800,36800,36750,709
20250401,110000,2906490325,36750,36850,36850,36750,912
20250401,105900,2872958325,36850,36850,36900,36800,607
20250401,105800,2850589875,36850,36800,36900,36800,1076
20250401,105700,2810955175,36800,36750,36800,36700,915
20250401,105600,2777316975,36750,36700,36750,36700,319
20250401,105500,2765597675,36700,36800,36800,36700,631
20250401,105400,2742432575,36800,36700,36850,36700,1522
20250401,105300,2686463425,36700,36650,36700,36600,1316
20250401,105200,2638235825,36650,36650,36650,36550,439
20250401,105100,2622152675,36600,36600,36700,36550,1143
20250401,105000,2580300575,36550,36600,36600,36550,73
20250401,104900,2577629525,36550,36600,36650,36550,1037
20250401,104800,2539685425,36600,36650,36650,36600,122
20250401,104700,2535214825,36650,36700,36700,36650,476
20250401,104600,2517767525,36700,36550,36700,36500,1018
20250401,104500,2480505475,36550,36500,36550,36500,142
20250401,104400,2475315725,36550,36400,36600,36400,1604
20250401,104300,2416765325,36400,36250,36400,36200,432
20250401,104200,2401084325,36250,36200,36250,36150,110
20250401,104100,2397102025,36200,36100,36200,36100,361
20250401,104000,2384057175,36100,36100,36150,36100,240
20250401,103900,2375391925,36050,36100,36100,36050,22
20250401,103800,2374597925,36100,36100,36100,36050,95
20250401,103700,2371168675,36100,36100,36100,36100,10
20250401,103600,2370807675,36100,36050,36150,36050,349
20250401,103500,2358206025,36100,36150,36150,36000,401
20250401,103400,2343737225,36150,36200,36200,36100,1309
20250401,103300,2296437225,36200,36200,36200,36200,14
20250401,103200,2295930425,36200,36250,36300,36200,44
20250401,103100,2294335925,36200,36300,36350,36200,584
20250401,103000,2273184525,36300,36350,36400,36300,296
20250401,102900,2262422275,36350,36250,36350,36250,189
20250401,102800,2255561925,36250,36300,36400,36250,168
20250401,102700,2249468025,36300,36250,36300,36200,135
20250401,102600,2244572225,36300,36250,36300,36200,239
20250401,102500,2235906325,36300,36300,36300,36300,7
20250401,102400,2235652225,36250,36350,36350,36200,396
20250401,102300,2221291975,36300,36300,36350,36250,608
20250401,102200,2199192425,36300,36250,36350,36250,164
20250401,102100,2193246075,36400,36400,36400,36300,927
20250401,102000,2159565875,36500,36500,36500,36400,789
20250401,101900,2130828375,36500,36450,36500,36350,685
20250401,101800,2105878575,36350,36450,36500,36350,157
20250401,101700,2100151675,36450,36450,36500,36350,343
20250401,101600,2087652925,36500,36450,36550,36450,1067
20250401,101500,2048713525,36450,36350,36450,36350,321
20250401,101400,2037018375,36350,36450,36500,36350,729
20250401,101300,2010454550,36450,36350,36450,36350,971
20250401,101200,1975144125,36350,36300,36350,36300,946
20250401,101100,1940799825,36300,36200,36300,36200,1953
20250401,101000,1869987975,36200,36100,36200,36100,981
20250401,100900,1834558425,36100,36000,36100,36000,509
20250401,100800,1816207825,36000,35950,36100,35950,990
20250401,100700,1780561325,35950,35900,36000,35900,189
20250401,100600,1773765025,35950,35950,35950,35900,111
20250401,100500,1769778475,35950,35800,36000,35800,690
20250401,100400,1745003625,35800,35800,35850,35800,118
20250401,100300,1740774725,35850,35750,35900,35750,79
20250401,100200,1737943025,35750,35900,35900,35700,244
20250401,100100,1729217225,35800,35800,35800,35800,48
20250401,100000,1727498825,35750,35800,35900,35750,1399
20250401,095900,1677434025,35800,35800,35850,35750,193
20250401,095800,1670528475,35800,35900,35900,35800,1517
20250401,095700,1616124975,35950,35950,35950,35950,157
20250401,095600,1610480825,35950,36000,36000,35900,595
20250401,095500,1589086625,36000,36050,36050,35950,462
20250401,095400,1572472725,36050,36000,36050,36000,412
20250401,095300,1557628875,36000,35950,36000,35950,120
20250401,095200,1553313225,36000,35950,36050,35950,136
20250401,095100,1548417225,35950,36100,36100,35950,548
20250401,095000,1528672325,36000,36150,36150,36000,563
20250401,094900,1508365475,36150,36050,36150,36000,595
20250401,094800,1486901775,36050,36100,36100,35950,298
20250401,094700,1476165975,36050,36000,36050,36000,629
20250401,094600,1453517525,36000,36050,36050,35950,339
20250401,094500,1441308625,36050,35950,36050,35900,1206
20250401,094400,1397915575,35950,35900,35950,35900,355
20250401,094300,1385168175,35900,35900,35900,35800,140
20250401,094200,1380149525,35800,35900,35900,35800,202
20250401,094100,1372910625,35900,35850,35900,35800,280
20250401,094000,1362862675,35850,35800,35850,35750,909
20250401,093900,1330299675,35800,35800,35800,35750,73
20250401,093800,1327686325,35800,35850,35900,35750,205
20250401,093700,1320341475,35850,35800,35850,35700,319
20250401,093600,1308916975,35850,35700,35900,35700,645
20250401,093500,1285821875,35650,35700,35700,35650,161
20250401,093400,1280077375,35700,35650,35700,35650,242
20250401,093300,1271441075,35700,35750,35750,35700,422
20250401,093200,1256373275,35750,35850,35850,35700,340
20250401,093100,1244206225,35900,35750,35950,35750,550
20250401,093000,1224491475,35800,35850,35850,35750,479
20250401,092900,1207352675,35850,35950,35950,35750,659
20250401,092800,1183725575,35950,36000,36050,35950,651
20250401,092700,1160298925,36000,35850,36050,35800,1823
20250401,092600,1094785425,35850,35750,35850,35700,1228
20250401,092500,1050920125,35750,35800,35800,35700,128
20250401,092400,1046340375,35800,35800,35800,35750,645
20250401,092300,1023272125,35800,35850,35900,35750,294
20250401,092200,1012741000,35850,35700,35850,35700,575
20250401,092100,992140100,35700,35600,35850,35600,1607
20250401,092000,934669600,35650,35750,35750,35600,1852
20250401,091900,868606400,35700,35750,35750,35700,780
20250401,091800,840735300,35750,35650,35800,35600,439
20250401,091700,825062800,35600,35700,35750,35600,1121
20250401,091600,785110700,35700,35850,35850,35650,1121
20250401,091500,745082250,35850,35700,35850,35700,894
20250401,091400,713112300,35700,35800,35850,35700,1007
20250401,091300,677119700,35800,35950,35950,35800,915
20250401,091200,644306750,35900,35900,36000,35800,1341
20250401,091100,596112350,35900,35850,35900,35850,535
20250401,091000,576917500,35900,35800,35950,35750,1163
20250401,090900,535221500,35750,35850,35900,35750,1238
20250401,090800,490859750,35900,35750,35900,35700,1127
20250401,090700,450520900,35750,35700,35750,35600,969
20250401,090600,415943500,35700,35500,35700,35350,1082
20250401,090500,377537550,35500,35300,35500,35250,1200
20250401,090400,335087250,35200,35150,35350,35050,1403
20250401,090300,285873450,35150,35350,35400,35150,981
20250401,090200,251311350,35300,35550,35600,35200,1715
20250401,090100,190748000,35600,35750,35850,35350,2236
20250401,090000,111257600,35750,35650,35800,35500,3121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 7280010000 37400 37400 37400 37400 3013
3 20250401 192300 7280010000 37400 37400 37400 37400 0
4 20250401 192200 7280010000 37400 37400 37400 37400 0
5 20250401 192100 7280010000 37400 37400 37400 37400 0
6 20250401 192000 7280010000 37400 37400 37400 37400 0
7 20250401 191900 7280010000 37400 37400 37400 37400 0
8 20250401 191800 7280010000 37400 37400 37400 37400 0
9 20250401 191700 7280010000 37400 37400 37400 37400 0
10 20250401 191600 7280010000 37400 37400 37400 37400 0
11 20250401 191500 7280010000 37400 37400 37400 37400 0
12 20250401 191400 7280010000 37400 37400 37400 37400 0
13 20250401 191300 7280010000 37400 37400 37400 37400 0
14 20250401 191200 7280010000 37400 37400 37400 37400 0
15 20250401 191100 7280010000 37400 37400 37400 37400 0
16 20250401 191000 7280010000 37400 37400 37400 37400 0
17 20250401 190900 7280010000 37400 37400 37400 37400 0
18 20250401 190800 7280010000 37400 37400 37400 37400 0
19 20250401 190700 7280010000 37400 37400 37400 37400 0
20 20250401 190600 7280010000 37400 37400 37400 37400 0
21 20250401 190500 7280010000 37400 37400 37400 37400 0
22 20250401 190400 7280010000 37400 37400 37400 37400 0
23 20250401 190300 7280010000 37400 37400 37400 37400 0
24 20250401 190200 7280010000 37400 37400 37400 37400 0
25 20250401 190100 7280010000 37400 37400 37400 37400 0
26 20250401 190000 7280010000 37400 37400 37400 37400 0
27 20250401 185900 7280010000 37400 37400 37400 37400 0
28 20250401 185800 7280010000 37400 37400 37400 37400 0
29 20250401 185700 7280010000 37400 37400 37400 37400 0
30 20250401 185600 7280010000 37400 37400 37400 37400 0
31 20250401 185500 7280010000 37400 37400 37400 37400 0
32 20250401 185400 7280010000 37400 37400 37400 37400 3013
33 20250401 185300 7280010000 37400 37400 37400 37400 0
34 20250401 185200 7280010000 37400 37400 37400 37400 0
35 20250401 185100 7280010000 37400 37400 37400 37400 0
36 20250401 185000 7280010000 37400 37400 37400 37400 0
37 20250401 184900 7280010000 37400 37400 37400 37400 0
38 20250401 184800 7280010000 37400 37400 37400 37400 0
39 20250401 184700 7280010000 37400 37400 37400 37400 0
40 20250401 184600 7280010000 37400 37400 37400 37400 0
41 20250401 184500 7280010000 37400 37400 37400 37400 0
42 20250401 184400 7280010000 37400 37400 37400 37400 0
43 20250401 184300 7280010000 37400 37400 37400 37400 0
44 20250401 184200 7280010000 37400 37400 37400 37400 0
45 20250401 184100 7280010000 37400 37400 37400 37400 0
46 20250401 184000 7280010000 37400 37400 37400 37400 0
47 20250401 183900 7280010000 37400 37400 37400 37400 0
48 20250401 183800 7280010000 37400 37400 37400 37400 0
49 20250401 183700 7280010000 37400 37400 37400 37400 0
50 20250401 183600 7280010000 37400 37400 37400 37400 0
51 20250401 183500 7280010000 37400 37400 37400 37400 0
52 20250401 183400 7280010000 37400 37400 37400 37400 0
53 20250401 183300 7280010000 37400 37400 37400 37400 0
54 20250401 183200 7280010000 37400 37400 37400 37400 0
55 20250401 183100 7280010000 37400 37400 37400 37400 0
56 20250401 183000 7280010000 37400 37400 37400 37400 0
57 20250401 182900 7280010000 37400 37400 37400 37400 0
58 20250401 182800 7280010000 37400 37400 37400 37400 0
59 20250401 182700 7280010000 37400 37400 37400 37400 0
60 20250401 182600 7280010000 37400 37400 37400 37400 0
61 20250401 182500 7280010000 37400 37400 37400 37400 0
62 20250401 182400 7280010000 37400 37400 37400 37400 3013
63 20250401 182300 7280010000 37400 37400 37400 37400 0
64 20250401 182200 7280010000 37400 37400 37400 37400 0
65 20250401 182100 7280010000 37400 37400 37400 37400 0
66 20250401 182000 7280010000 37400 37400 37400 37400 0
67 20250401 181900 7280010000 37400 37400 37400 37400 0
68 20250401 181800 7280010000 37400 37400 37400 37400 0
69 20250401 181700 7280010000 37400 37400 37400 37400 0
70 20250401 181600 7280010000 37400 37400 37400 37400 0
71 20250401 181500 7280010000 37400 37400 37400 37400 0
72 20250401 181400 7280010000 37400 37400 37400 37400 0
73 20250401 181300 7280010000 37400 37400 37400 37400 0
74 20250401 181200 7280010000 37400 37400 37400 37400 0
75 20250401 181100 7280010000 37400 37400 37400 37400 0
76 20250401 181000 7280010000 37400 37400 37400 37400 0
77 20250401 180900 7280010000 37400 37400 37400 37400 0
78 20250401 180800 7280010000 37400 37400 37400 37400 0
79 20250401 180700 7280010000 37400 37400 37400 37400 0
80 20250401 180600 7280010000 37400 37400 37400 37400 0
81 20250401 180500 7280010000 37400 37400 37400 37400 0
82 20250401 180400 7280010000 37400 37400 37400 37400 0
83 20250401 180300 7280010000 37400 37400 37400 37400 0
84 20250401 180200 7280010000 37400 37400 37400 37400 0
85 20250401 180100 7280010000 37400 37400 37400 37400 0
86 20250401 180000 7280010000 37400 37400 37400 37400 0
87 20250401 175900 7280010000 37400 37400 37400 37400 0
88 20250401 175800 7280010000 37400 37400 37400 37400 0
89 20250401 175700 7280010000 37400 37400 37400 37400 0
90 20250401 175600 7280010000 37400 37400 37400 37400 0
91 20250401 175500 7280010000 37400 37400 37400 37400 0
92 20250401 175400 7280010000 37400 37400 37400 37400 3013
93 20250401 175300 7280010000 37400 37400 37400 37400 0
94 20250401 175200 7280010000 37400 37400 37400 37400 0
95 20250401 175100 7280010000 37400 37400 37400 37400 0
96 20250401 175000 7280010000 37400 37400 37400 37400 0
97 20250401 174900 7280010000 37400 37400 37400 37400 0
98 20250401 174800 7280010000 37400 37400 37400 37400 0
99 20250401 174700 7280010000 37400 37400 37400 37400 0
100 20250401 174600 7280010000 37400 37400 37400 37400 0
101 20250401 174500 7280010000 37400 37400 37400 37400 0
102 20250401 174400 7280010000 37400 37400 37400 37400 0
103 20250401 174300 7280010000 37400 37400 37400 37400 0
104 20250401 174200 7280010000 37400 37400 37400 37400 0
105 20250401 174100 7280010000 37400 37400 37400 37400 0
106 20250401 174000 7280010000 37400 37400 37400 37400 0
107 20250401 173900 7280010000 37400 37400 37400 37400 0
108 20250401 173800 7280010000 37400 37400 37400 37400 0
109 20250401 173700 7280010000 37400 37400 37400 37400 0
110 20250401 173600 7280010000 37400 37400 37400 37400 0
111 20250401 173500 7280010000 37400 37400 37400 37400 0
112 20250401 173400 7280010000 37400 37400 37400 37400 0
113 20250401 173300 7280010000 37400 37400 37400 37400 0
114 20250401 173200 7280010000 37400 37400 37400 37400 0
115 20250401 173100 7280010000 37400 37400 37400 37400 0
116 20250401 173000 7280010000 37400 37400 37400 37400 0
117 20250401 172900 7280010000 37400 37400 37400 37400 0
118 20250401 172800 7280010000 37400 37400 37400 37400 0
119 20250401 172700 7280010000 37400 37400 37400 37400 0
120 20250401 172600 7280010000 37400 37400 37400 37400 0
121 20250401 172500 7280010000 37400 37400 37400 37400 0
122 20250401 172400 7280010000 37400 37400 37400 37400 3013
123 20250401 172300 7280010000 37400 37400 37400 37400 0
124 20250401 172200 7280010000 37400 37400 37400 37400 0
125 20250401 172100 7280010000 37400 37400 37400 37400 0
126 20250401 172000 7280010000 37400 37400 37400 37400 0
127 20250401 171900 7280010000 37400 37400 37400 37400 0
128 20250401 171800 7280010000 37400 37400 37400 37400 0
129 20250401 171700 7280010000 37400 37400 37400 37400 0
130 20250401 171600 7280010000 37400 37400 37400 37400 0
131 20250401 171500 7280010000 37400 37400 37400 37400 0
132 20250401 171400 7280010000 37400 37400 37400 37400 0
133 20250401 171300 7280010000 37400 37400 37400 37400 0
134 20250401 171200 7280010000 37400 37400 37400 37400 0
135 20250401 171100 7280010000 37400 37400 37400 37400 0
136 20250401 171000 7280010000 37400 37400 37400 37400 0
137 20250401 170900 7280010000 37400 37400 37400 37400 0
138 20250401 170800 7280010000 37400 37400 37400 37400 0
139 20250401 170700 7280010000 37400 37400 37400 37400 0
140 20250401 170600 7280010000 37400 37400 37400 37400 0
141 20250401 170500 7280010000 37400 37400 37400 37400 0
142 20250401 170400 7280010000 37400 37400 37400 37400 0
143 20250401 170300 7280010000 37400 37400 37400 37400 0
144 20250401 170200 7280010000 37400 37400 37400 37400 0
145 20250401 170100 7280010000 37400 37400 37400 37400 0
146 20250401 170000 7280010000 37400 37400 37400 37400 0
147 20250401 165900 7280010000 37400 37400 37400 37400 0
148 20250401 165800 7280010000 37400 37400 37400 37400 0
149 20250401 165700 7280010000 37400 37400 37400 37400 0
150 20250401 165600 7280010000 37400 37400 37400 37400 0
151 20250401 165500 7280010000 37400 37400 37400 37400 0
152 20250401 165400 7280010000 37400 37400 37400 37400 3013
153 20250401 165300 7280010000 37400 37400 37400 37400 0
154 20250401 165200 7280010000 37400 37400 37400 37400 0
155 20250401 165100 7280010000 37400 37400 37400 37400 0
156 20250401 165000 7280010000 37400 37400 37400 37400 0
157 20250401 164900 7280010000 37400 37400 37400 37400 0
158 20250401 164800 7280010000 37400 37400 37400 37400 0
159 20250401 164700 7280010000 37400 37400 37400 37400 0
160 20250401 164600 7280010000 37400 37400 37400 37400 0
161 20250401 164500 7280010000 37400 37400 37400 37400 0
162 20250401 164400 7280010000 37400 37400 37400 37400 0
163 20250401 164300 7280010000 37400 37400 37400 37400 0
164 20250401 164200 7280010000 37400 37400 37400 37400 0
165 20250401 164100 7280010000 37400 37400 37400 37400 0
166 20250401 164000 7280010000 37400 37400 37400 37400 0
167 20250401 163900 7280010000 37400 37400 37400 37400 0
168 20250401 163800 7280010000 37400 37400 37400 37400 0
169 20250401 163700 7280010000 37400 37400 37400 37400 0
170 20250401 163600 7280010000 37400 37400 37400 37400 0
171 20250401 163500 7280010000 37400 37400 37400 37400 0
172 20250401 163400 7280010000 37400 37400 37400 37400 0
173 20250401 163300 7280010000 37400 37400 37400 37400 0
174 20250401 163200 7280010000 37400 37400 37400 37400 0
175 20250401 163100 7280010000 37400 37400 37400 37400 0
176 20250401 163000 7280010000 37400 37400 37400 37400 0
177 20250401 162900 7280010000 37400 37400 37400 37400 0
178 20250401 162800 7280010000 37400 37400 37400 37400 0
179 20250401 162700 7280010000 37400 37400 37400 37400 0
180 20250401 162600 7280010000 37400 37400 37400 37400 0
181 20250401 162500 7280010000 37400 37400 37400 37400 0
182 20250401 162400 7280010000 37400 37400 37400 37400 3013
183 20250401 162300 7280010000 37400 37400 37400 37400 0
184 20250401 162200 7280010000 37400 37400 37400 37400 0
185 20250401 162100 7280010000 37400 37400 37400 37400 0
186 20250401 162000 7280010000 37400 37400 37400 37400 0
187 20250401 161900 7280010000 37400 37400 37400 37400 0
188 20250401 161800 7280010000 37400 37400 37400 37400 0
189 20250401 161700 7280010000 37400 37400 37400 37400 0
190 20250401 161600 7280010000 37400 37400 37400 37400 0
191 20250401 161500 7280010000 37400 37400 37400 37400 0
192 20250401 161400 7280010000 37400 37400 37400 37400 0
193 20250401 161300 7280010000 37400 37400 37400 37400 0
194 20250401 161200 7280010000 37400 37400 37400 37400 0
195 20250401 161100 7280010000 37400 37400 37400 37400 0
196 20250401 161000 7280010000 37400 37400 37400 37400 0
197 20250401 160900 7280010000 37400 37400 37400 37400 0
198 20250401 160800 7280010000 37400 37400 37400 37400 0
199 20250401 160700 7280010000 37400 37400 37400 37400 0
200 20250401 160600 7280010000 37400 37400 37400 37400 0
201 20250401 160500 7280010000 37400 37400 37400 37400 0
202 20250401 160400 7280010000 37400 37400 37400 37400 0
203 20250401 160300 7280010000 37400 37400 37400 37400 0
204 20250401 160200 7280010000 37400 37400 37400 37400 0
205 20250401 160100 7280010000 37400 37400 37400 37400 0
206 20250401 160000 7280010000 37400 37400 37400 37400 0
207 20250401 155900 7280010000 37400 37400 37400 37400 0
208 20250401 155800 7280010000 37400 37400 37400 37400 0
209 20250401 155700 7280010000 37400 37400 37400 37400 0
210 20250401 155600 7280010000 37400 37400 37400 37400 0
211 20250401 155500 7280010000 37400 37400 37400 37400 0
212 20250401 155400 7280010000 37400 37400 37400 37400 3013
213 20250401 155300 7280010000 37400 37400 37400 37400 0
214 20250401 155200 7280010000 37400 37400 37400 37400 0
215 20250401 155100 7280010000 37400 37400 37400 37400 0
216 20250401 155000 7280010000 37400 37400 37400 37400 0
217 20250401 154900 7280010000 37400 37400 37400 37400 0
218 20250401 154800 7280010000 37400 37400 37400 37400 0
219 20250401 154700 7280010000 37400 37400 37400 37400 0
220 20250401 154600 7280010000 37400 37400 37400 37400 0
221 20250401 154500 7280010000 37400 37400 37400 37400 0
222 20250401 154400 7280010000 37400 37400 37400 37400 0
223 20250401 154300 7280010000 37400 37400 37400 37400 0
224 20250401 154200 7280010000 37400 37400 37400 37400 0
225 20250401 154100 7280010000 37400 37400 37400 37400 0
226 20250401 154000 7280010000 37400 37400 37400 37400 0
227 20250401 153900 7280010000 37400 37400 37400 37400 0
228 20250401 153800 7280010000 37400 37400 37400 37400 0
229 20250401 153700 7280010000 37400 37400 37400 37400 0
230 20250401 153600 7280010000 37400 37400 37400 37400 0
231 20250401 153500 7280010000 37400 37400 37400 37400 0
232 20250401 153400 7280010000 37400 37400 37400 37400 0
233 20250401 153300 7280010000 37400 37400 37400 37400 0
234 20250401 153200 7280010000 37400 37400 37400 37400 0
235 20250401 153100 7280010000 37400 37400 37400 37400 0
236 20250401 153000 7280010000 37400 37400 37400 37400 3013
237 20250401 152900 7167323800 37400 37400 37400 37400 0
238 20250401 152800 7167323800 37400 37400 37400 37400 0
239 20250401 152700 7167323800 37400 37400 37400 37400 0
240 20250401 152600 7167323800 37400 37400 37400 37400 0
241 20250401 152500 7167323800 37400 37400 37400 37400 0
242 20250401 152400 7167323800 37400 37400 37400 37400 0
243 20250401 152300 7167323800 37400 37400 37400 37400 0
244 20250401 152200 7167323800 37400 37400 37400 37400 0
245 20250401 152100 7167323800 37400 37400 37400 37400 0
246 20250401 152000 7167323800 37400 37400 37400 37400 0
247 20250401 151900 7167323800 37400 37350 37400 37350 197
248 20250401 151800 7159958150 37350 37350 37350 37250 94
249 20250401 151700 7156450450 37350 37400 37450 37300 903
250 20250401 151600 7122736100 37400 37400 37500 37350 1033
251 20250401 151500 7084091150 37350 37350 37400 37350 651
252 20250401 151400 7059756400 37300 37350 37350 37300 463
253 20250401 151300 7042464350 37350 37400 37450 37250 716
254 20250401 151200 7015699350 37400 37400 37450 37350 665
255 20250401 151100 6990822450 37350 37400 37450 37350 557
256 20250401 151000 6969987850 37400 37300 37400 37300 611
257 20250401 150900 6947154800 37300 37350 37400 37300 813
258 20250401 150800 6916790650 37350 37350 37350 37300 1230
259 20250401 150700 6870868950 37350 37300 37350 37250 665
260 20250401 150600 6846066050 37300 37350 37350 37250 648
261 20250401 150500 6821882000 37300 37350 37350 37250 1028
262 20250401 150400 6783508100 37300 37300 37350 37250 734
263 20250401 150300 6756146800 37250 37300 37350 37250 672
264 20250401 150200 6731082750 37300 37300 37350 37250 765
265 20250401 150100 6702548700 37300 37275 37300 37250 809
266 20250401 150000 6672375475 37300 37250 37300 37200 727
267 20250401 145900 6645311350 37250 37250 37300 37200 738
268 20250401 145800 6617801400 37250 37250 37300 37250 1066
269 20250401 145700 6578082700 37250 37300 37350 37250 802
270 20250401 145600 6548171100 37300 37250 37300 37250 548
271 20250401 145500 6527734550 37250 37300 37350 37250 435
272 20250401 145400 6511511100 37250 37300 37300 37250 680
273 20250401 145300 6486165300 37250 37300 37350 37250 421
274 20250401 145200 6470462050 37300 37350 37350 37300 319
275 20250401 145100 6458554250 37350 37300 37350 37300 410
276 20250401 145000 6443252050 37300 37300 37300 37250 416
277 20250401 144900 6427738700 37250 37300 37350 37250 375
278 20250401 144800 6413750950 37300 37300 37350 37250 683
279 20250401 144700 6388279150 37300 37300 37350 37250 205
280 20250401 144600 6380631350 37350 37300 37350 37250 395
281 20250401 144500 6365901900 37300 37350 37350 37250 430
282 20250401 144400 6349864100 37300 37300 37350 37250 490
283 20250401 144300 6331583850 37300 37300 37300 37250 548
284 20250401 144200 6311150100 37300 37250 37300 37250 331
285 20250401 144100 6298807100 37250 37300 37400 37250 1259
286 20250401 144000 6251837100 37300 37300 37350 37250 676
287 20250401 143900 6226615600 37300 37250 37300 37250 344
288 20250401 143800 6213792050 37300 37250 37300 37200 525
289 20250401 143700 6194232600 37250 37300 37300 37250 501
290 20250401 143600 6175563750 37300 37300 37300 37250 447
291 20250401 143500 6158895300 37300 37200 37300 37200 327
292 20250401 143400 6146711650 37250 37300 37300 37200 322
293 20250401 143300 6134711500 37300 37250 37300 37200 393
294 20250401 143200 6120068600 37250 37250 37300 37250 387
295 20250401 143100 6105641700 37250 37250 37300 37200 315
296 20250401 143000 6093905800 37250 37200 37250 37200 287
297 20250401 142900 6083223950 37200 37250 37300 37200 456
298 20250401 142800 6066242100 37250 37200 37300 37200 356
299 20250401 142700 6052979850 37200 37300 37300 37200 347
300 20250401 142600 6040064100 37300 37300 37300 37200 518
301 20250401 142500 6020773850 37350 37250 37350 37250 411
302 20250401 142400 6005444850 37250 37300 37350 37250 852
303 20250401 142300 5973663750 37300 37350 37350 37250 380
304 20250401 142200 5959488900 37350 37350 37400 37300 538
305 20250401 142100 5939398950 37450 37350 37500 37250 1220
306 20250401 142000 5893762850 37350 37250 37400 37250 306
307 20250401 141900 5882345800 37250 37250 37450 37200 1405
308 20250401 141800 5829849600 37300 37250 37350 37250 435
309 20250401 141700 5813621750 37300 37250 37350 37250 430
310 20250401 141600 5797582250 37250 37350 37350 37250 532
311 20250401 141500 5777722450 37350 37350 37400 37300 282
312 20250401 141400 5767193700 37350 37400 37400 37300 341
313 20250401 141300 5754458900 37400 37350 37400 37300 399
314 20250401 141200 5739557800 37350 37300 37350 37300 338
315 20250401 141100 5726937950 37350 37350 37400 37300 512
316 20250401 141000 5707815700 37350 37350 37400 37300 443
317 20250401 140900 5691266550 37400 37350 37400 37300 297
318 20250401 140800 5680175350 37350 37300 37350 37300 277
319 20250401 140700 5669838700 37350 37300 37350 37250 245
320 20250401 140600 5660695500 37350 37350 37350 37250 513
321 20250401 140500 5641546600 37350 37350 37400 37300 455
322 20250401 140400 5624546300 37350 37350 37400 37300 360
323 20250401 140300 5611098100 37400 37350 37400 37300 487
324 20250401 140200 5592898550 37350 37300 37400 37250 273
325 20250401 140100 5582703400 37300 37300 37300 37250 336
326 20250401 140000 5570170650 37300 37350 37400 37250 459
327 20250401 135900 5553034100 37350 37300 37350 37250 649
328 20250401 135800 5528828450 37250 37300 37350 37250 462
329 20250401 135700 5511585650 37300 37250 37350 37250 406
330 20250401 135600 5496429800 37300 37300 37350 37300 247
331 20250401 135500 5487214250 37350 37300 37350 37300 397
332 20250401 135400 5472394950 37300 37300 37350 37250 609
333 20250401 135300 5449660100 37300 37300 37350 37250 632
334 20250401 135200 5426073250 37350 37250 37350 37250 384
335 20250401 135100 5411750250 37300 37250 37300 37200 551
336 20250401 135000 5391204600 37250 37200 37275 37200 775
337 20250401 134900 5362337350 37200 37150 37200 37100 699
338 20250401 134800 5336348100 37150 37150 37150 37050 507
339 20250401 134700 5317521500 37100 37100 37150 37050 288
340 20250401 134600 5306824350 37050 37125 37150 37050 1238
341 20250401 134500 5260890150 37150 37150 37200 37050 218
342 20250401 134400 5252796400 37150 37100 37200 37050 673
343 20250401 134300 5227826400 37100 37150 37200 37100 385
344 20250401 134200 5213538800 37200 37200 37200 37150 558
345 20250401 134100 5192790150 37200 37150 37250 37150 221
346 20250401 134000 5184566600 37200 37200 37300 37150 335
347 20250401 133900 5172100350 37200 37200 37300 37200 359
348 20250401 133800 5158731200 37200 37300 37350 37200 351
349 20250401 133700 5145651400 37300 37350 37350 37250 724
350 20250401 133600 5118623250 37250 37350 37400 37250 391
351 20250401 133500 5104027700 37400 37350 37400 37350 298
352 20250401 133400 5092888100 37350 37300 37400 37300 611
353 20250401 133300 5070070300 37300 37400 37450 37250 909
354 20250401 133200 5036107750 37400 37500 37500 37400 491
355 20250401 133100 5017727850 37500 37450 37500 37400 779
356 20250401 133000 4988555600 37400 37450 37450 37350 172
357 20250401 132900 4982121150 37400 37400 37450 37350 352
358 20250401 132800 4968952900 37400 37450 37450 37400 347
359 20250401 132700 4955964600 37450 37350 37450 37350 457
360 20250401 132600 4938857450 37400 37400 37450 37400 666
361 20250401 132500 4913937000 37450 37400 37500 37400 495
362 20250401 132400 4895402100 37450 37400 37450 37350 978
363 20250401 132300 4858819450 37300 37350 37400 37300 186
364 20250401 132200 4851872150 37400 37200 37400 37200 736
365 20250401 132100 4824417750 37250 37350 37350 37150 436
366 20250401 132000 4808189850 37250 37125 37350 37125 1128
367 20250401 131900 4766209925 37150 37000 37150 36950 1729
368 20250401 131800 4702166675 37000 36950 37000 36950 218
369 20250401 131700 4694102525 37000 37000 37000 36950 419
370 20250401 131600 4678600675 37000 37000 37050 37000 134
371 20250401 131500 4673641175 37050 37050 37050 37050 34
372 20250401 131400 4672381475 37000 37000 37050 37000 254
373 20250401 131300 4662980275 37050 37000 37050 37000 10
374 20250401 131200 4662609975 37000 37050 37050 37000 354
375 20250401 131100 4649504175 37050 37100 37100 37050 38
376 20250401 131000 4648094875 37050 37050 37100 37050 182
377 20250401 130900 4641351725 37050 37100 37100 37000 21
378 20250401 130800 4640573625 37000 37000 37050 36950 471
379 20250401 130700 4623145725 37100 37050 37100 37000 998
380 20250401 130600 4586186125 37000 37000 37000 36950 190
381 20250401 130500 4579156425 37000 37000 37000 36950 393
382 20250401 130400 4564617875 36950 36950 37000 36950 18
383 20250401 130300 4563952375 37000 37000 37050 37000 107
384 20250401 130200 4559991325 37000 37050 37050 37000 277
385 20250401 130100 4549740625 37050 37050 37050 37000 60
386 20250401 130000 4547518925 37000 37050 37050 37000 284
387 20250401 125900 4537008475 37050 37150 37150 37000 154
388 20250401 125800 4531306625 37150 37100 37150 37000 123
389 20250401 125700 4526749925 37000 37000 37100 36950 698
390 20250401 125600 4500916825 37000 36950 37000 36950 227
391 20250401 125500 4492527575 36950 36950 37000 36950 98
392 20250401 125400 4488904675 36950 36950 36950 36900 341
393 20250401 125300 4476305175 36900 36950 37000 36900 691
394 20250401 125200 4450775025 37000 37000 37050 37000 775
395 20250401 125100 4422099875 37000 37100 37100 37000 88
396 20250401 125000 4418843375 37050 37050 37050 37050 333
397 20250401 124900 4406505725 37050 37200 37200 36950 5364
398 20250401 124800 4208025975 37200 37150 37200 37150 228
399 20250401 124700 4199554125 37200 37150 37200 37150 197
400 20250401 124600 4192235325 37200 37225 37250 37200 64
401 20250401 124500 4189854300 37200 37250 37250 37150 542
402 20250401 124400 4169691250 37200 37250 37250 37200 91
403 20250401 124300 4166304500 37200 37250 37250 37200 38
404 20250401 124200 4164889200 37250 37250 37250 37200 157
405 20250401 124100 4159043900 37250 37250 37250 37200 38
406 20250401 124000 4157628450 37250 37200 37250 37200 37
407 20250401 123900 4156250650 37250 37200 37250 37200 182
408 20250401 123800 4149473900 37250 37250 37250 37250 27
409 20250401 123700 4148468150 37300 37250 37300 37200 171
410 20250401 123600 4142097300 37300 37300 37300 37250 45
411 20250401 123500 4140418900 37300 37300 37300 37200 80
412 20250401 123400 4137440550 37300 37250 37300 37200 758
413 20250401 123300 4109202850 37250 37200 37250 37200 164
414 20250401 123200 4103093900 37200 37300 37300 37200 126
415 20250401 123100 4098403450 37300 37250 37300 37250 79
416 20250401 123000 4095460600 37300 37250 37300 37200 356
417 20250401 122900 4082202100 37250 37250 37250 37200 129
418 20250401 122800 4077397100 37250 37250 37250 37200 113
419 20250401 122700 4073190350 37200 37250 37250 37200 133
420 20250401 122600 4068241350 37250 37200 37250 37200 114
421 20250401 122500 4063996600 37200 37250 37250 37200 63
422 20250401 122400 4061652650 37250 37300 37300 37250 18
423 20250401 122300 4060981900 37300 37200 37300 37200 84
424 20250401 122200 4057855500 37350 37300 37350 37200 536
425 20250401 122100 4037914450 37350 37350 37350 37200 72
426 20250401 122000 4035230950 37350 37350 37350 37250 104
427 20250401 121900 4031351050 37300 37200 37300 37200 5
428 20250401 121800 4031164650 37250 37350 37350 37200 81
429 20250401 121700 4028144950 37300 37300 37350 37250 260
430 20250401 121600 4018448300 37300 37350 37350 37300 55
431 20250401 121500 4016396550 37300 37350 37350 37300 90
432 20250401 121400 4013036450 37350 37350 37350 37300 55
433 20250401 121300 4010984700 37350 37250 37400 37250 1449
434 20250401 121200 3956919600 37300 37250 37300 37250 172
435 20250401 121100 3950512200 37300 37350 37350 37300 361
436 20250401 121000 3937044000 37350 37300 37350 37300 41
437 20250401 120900 3935514100 37300 37350 37350 37300 69
438 20250401 120800 3932939500 37350 37300 37350 37300 265
439 20250401 120700 3923054700 37300 37350 37350 37300 78
440 20250401 120600 3920144050 37350 37350 37350 37300 18
441 20250401 120500 3919471800 37300 37300 37350 37300 210
442 20250401 120400 3911638000 37300 37350 37350 37300 65
443 20250401 120300 3909210750 37350 37300 37350 37300 281
444 20250401 120200 3898728250 37250 37300 37350 37250 119
445 20250401 120100 3894291800 37300 37350 37350 37300 429
446 20250401 120000 3878289050 37350 37350 37350 37300 126
447 20250401 115900 3873585400 37350 37300 37350 37300 158
448 20250401 115800 3867684250 37350 37300 37400 37300 241
449 20250401 115700 3858686300 37300 37300 37350 37250 223
450 20250401 115600 3850368100 37300 37300 37350 37250 221
451 20250401 115500 3842124950 37250 37300 37300 37250 198
452 20250401 115400 3834742850 37300 37300 37300 37200 39
453 20250401 115300 3833288400 37300 37200 37300 37200 115
454 20250401 115200 3829005800 37300 37250 37300 37250 9
455 20250401 115100 3828670300 37300 37250 37300 37200 561
456 20250401 115000 3807773500 37250 37250 37250 37200 111
457 20250401 114900 3803642100 37200 37300 37300 37200 198
458 20250401 114800 3796265600 37250 37250 37250 37200 555
459 20250401 114700 3775591900 37200 37250 37250 37200 51
460 20250401 114600 3773692500 37200 37250 37250 37150 517
461 20250401 114500 3754459600 37200 37300 37300 37200 419
462 20250401 114400 3738856700 37300 37250 37300 37250 310
463 20250401 114300 3727308050 37300 37300 37300 37300 52
464 20250401 114200 3725368450 37250 37300 37300 37250 37
465 20250401 114100 3723988600 37250 37250 37300 37200 352
466 20250401 114000 3710876500 37250 37250 37300 37250 240
467 20250401 113900 3701936350 37200 37300 37300 37150 170
468 20250401 113800 3695611650 37300 37300 37300 37200 568
469 20250401 113700 3674474650 37300 37300 37300 37250 466
470 20250401 113600 3657106125 37250 37300 37300 37200 333
471 20250401 113500 3644702075 37200 37250 37300 37200 215
472 20250401 113400 3636688575 37250 37300 37300 37250 239
473 20250401 113300 3627782125 37300 37350 37350 37300 151
474 20250401 113200 3622148575 37350 37350 37450 37250 694
475 20250401 113100 3596247625 37350 37400 37450 37350 153
476 20250401 113000 3590525125 37400 37350 37400 37350 576
477 20250401 112900 3568999725 37400 37300 37400 37250 284
478 20250401 112800 3558403825 37400 37400 37400 37350 351
479 20250401 112700 3545284525 37350 37400 37450 37350 164
480 20250401 112600 3539150825 37400 37300 37450 37300 275
481 20250401 112500 3528864775 37300 37425 37450 37300 438
482 20250401 112400 3512487075 37450 37450 37500 37400 199
483 20250401 112300 3505036625 37500 37400 37500 37300 984
484 20250401 112200 3468205925 37350 37250 37350 37250 971
485 20250401 112100 3431980025 37250 37300 37300 37250 177
486 20250401 112000 3425378975 37300 37350 37350 37300 274
487 20250401 111900 3415158675 37350 37350 37350 37300 209
488 20250401 111800 3407359875 37350 37300 37350 37250 901
489 20250401 111700 3373749025 37250 37250 37300 37150 645
490 20250401 111600 3349720825 37200 37250 37250 37200 324
491 20250401 111500 3337660575 37250 37200 37250 37200 175
492 20250401 111400 3331149725 37200 37200 37250 37150 83
493 20250401 111300 3328061825 37150 37200 37250 37100 676
494 20250401 111200 3302912075 37200 37150 37200 37100 517
495 20250401 111100 3283691125 37150 37150 37250 37100 1078
496 20250401 111000 3243627525 37100 37100 37150 37100 368
497 20250401 110900 3229970975 37200 37300 37300 37100 1212
498 20250401 110800 3184859975 37250 36700 37250 36700 5447
499 20250401 110700 2983620675 36750 36800 36800 36700 147
500 20250401 110600 2978216275 36800 36750 36800 36750 319
501 20250401 110500 2966487475 36800 36750 36800 36750 64
502 20250401 110400 2964132725 36800 36850 36850 36750 465
503 20250401 110300 2947015925 36850 36850 36850 36850 105
504 20250401 110200 2943146675 36850 36850 36900 36800 287
505 20250401 110100 2932570825 36800 36800 36800 36750 709
506 20250401 110000 2906490325 36750 36850 36850 36750 912
507 20250401 105900 2872958325 36850 36850 36900 36800 607
508 20250401 105800 2850589875 36850 36800 36900 36800 1076
509 20250401 105700 2810955175 36800 36750 36800 36700 915
510 20250401 105600 2777316975 36750 36700 36750 36700 319
511 20250401 105500 2765597675 36700 36800 36800 36700 631
512 20250401 105400 2742432575 36800 36700 36850 36700 1522
513 20250401 105300 2686463425 36700 36650 36700 36600 1316
514 20250401 105200 2638235825 36650 36650 36650 36550 439
515 20250401 105100 2622152675 36600 36600 36700 36550 1143
516 20250401 105000 2580300575 36550 36600 36600 36550 73
517 20250401 104900 2577629525 36550 36600 36650 36550 1037
518 20250401 104800 2539685425 36600 36650 36650 36600 122
519 20250401 104700 2535214825 36650 36700 36700 36650 476
520 20250401 104600 2517767525 36700 36550 36700 36500 1018
521 20250401 104500 2480505475 36550 36500 36550 36500 142
522 20250401 104400 2475315725 36550 36400 36600 36400 1604
523 20250401 104300 2416765325 36400 36250 36400 36200 432
524 20250401 104200 2401084325 36250 36200 36250 36150 110
525 20250401 104100 2397102025 36200 36100 36200 36100 361
526 20250401 104000 2384057175 36100 36100 36150 36100 240
527 20250401 103900 2375391925 36050 36100 36100 36050 22
528 20250401 103800 2374597925 36100 36100 36100 36050 95
529 20250401 103700 2371168675 36100 36100 36100 36100 10
530 20250401 103600 2370807675 36100 36050 36150 36050 349
531 20250401 103500 2358206025 36100 36150 36150 36000 401
532 20250401 103400 2343737225 36150 36200 36200 36100 1309
533 20250401 103300 2296437225 36200 36200 36200 36200 14
534 20250401 103200 2295930425 36200 36250 36300 36200 44
535 20250401 103100 2294335925 36200 36300 36350 36200 584
536 20250401 103000 2273184525 36300 36350 36400 36300 296
537 20250401 102900 2262422275 36350 36250 36350 36250 189
538 20250401 102800 2255561925 36250 36300 36400 36250 168
539 20250401 102700 2249468025 36300 36250 36300 36200 135
540 20250401 102600 2244572225 36300 36250 36300 36200 239
541 20250401 102500 2235906325 36300 36300 36300 36300 7
542 20250401 102400 2235652225 36250 36350 36350 36200 396
543 20250401 102300 2221291975 36300 36300 36350 36250 608
544 20250401 102200 2199192425 36300 36250 36350 36250 164
545 20250401 102100 2193246075 36400 36400 36400 36300 927
546 20250401 102000 2159565875 36500 36500 36500 36400 789
547 20250401 101900 2130828375 36500 36450 36500 36350 685
548 20250401 101800 2105878575 36350 36450 36500 36350 157
549 20250401 101700 2100151675 36450 36450 36500 36350 343
550 20250401 101600 2087652925 36500 36450 36550 36450 1067
551 20250401 101500 2048713525 36450 36350 36450 36350 321
552 20250401 101400 2037018375 36350 36450 36500 36350 729
553 20250401 101300 2010454550 36450 36350 36450 36350 971
554 20250401 101200 1975144125 36350 36300 36350 36300 946
555 20250401 101100 1940799825 36300 36200 36300 36200 1953
556 20250401 101000 1869987975 36200 36100 36200 36100 981
557 20250401 100900 1834558425 36100 36000 36100 36000 509
558 20250401 100800 1816207825 36000 35950 36100 35950 990
559 20250401 100700 1780561325 35950 35900 36000 35900 189
560 20250401 100600 1773765025 35950 35950 35950 35900 111
561 20250401 100500 1769778475 35950 35800 36000 35800 690
562 20250401 100400 1745003625 35800 35800 35850 35800 118
563 20250401 100300 1740774725 35850 35750 35900 35750 79
564 20250401 100200 1737943025 35750 35900 35900 35700 244
565 20250401 100100 1729217225 35800 35800 35800 35800 48
566 20250401 100000 1727498825 35750 35800 35900 35750 1399
567 20250401 095900 1677434025 35800 35800 35850 35750 193
568 20250401 095800 1670528475 35800 35900 35900 35800 1517
569 20250401 095700 1616124975 35950 35950 35950 35950 157
570 20250401 095600 1610480825 35950 36000 36000 35900 595
571 20250401 095500 1589086625 36000 36050 36050 35950 462
572 20250401 095400 1572472725 36050 36000 36050 36000 412
573 20250401 095300 1557628875 36000 35950 36000 35950 120
574 20250401 095200 1553313225 36000 35950 36050 35950 136
575 20250401 095100 1548417225 35950 36100 36100 35950 548
576 20250401 095000 1528672325 36000 36150 36150 36000 563
577 20250401 094900 1508365475 36150 36050 36150 36000 595
578 20250401 094800 1486901775 36050 36100 36100 35950 298
579 20250401 094700 1476165975 36050 36000 36050 36000 629
580 20250401 094600 1453517525 36000 36050 36050 35950 339
581 20250401 094500 1441308625 36050 35950 36050 35900 1206
582 20250401 094400 1397915575 35950 35900 35950 35900 355
583 20250401 094300 1385168175 35900 35900 35900 35800 140
584 20250401 094200 1380149525 35800 35900 35900 35800 202
585 20250401 094100 1372910625 35900 35850 35900 35800 280
586 20250401 094000 1362862675 35850 35800 35850 35750 909
587 20250401 093900 1330299675 35800 35800 35800 35750 73
588 20250401 093800 1327686325 35800 35850 35900 35750 205
589 20250401 093700 1320341475 35850 35800 35850 35700 319
590 20250401 093600 1308916975 35850 35700 35900 35700 645
591 20250401 093500 1285821875 35650 35700 35700 35650 161
592 20250401 093400 1280077375 35700 35650 35700 35650 242
593 20250401 093300 1271441075 35700 35750 35750 35700 422
594 20250401 093200 1256373275 35750 35850 35850 35700 340
595 20250401 093100 1244206225 35900 35750 35950 35750 550
596 20250401 093000 1224491475 35800 35850 35850 35750 479
597 20250401 092900 1207352675 35850 35950 35950 35750 659
598 20250401 092800 1183725575 35950 36000 36050 35950 651
599 20250401 092700 1160298925 36000 35850 36050 35800 1823
600 20250401 092600 1094785425 35850 35750 35850 35700 1228
601 20250401 092500 1050920125 35750 35800 35800 35700 128
602 20250401 092400 1046340375 35800 35800 35800 35750 645
603 20250401 092300 1023272125 35800 35850 35900 35750 294
604 20250401 092200 1012741000 35850 35700 35850 35700 575
605 20250401 092100 992140100 35700 35600 35850 35600 1607
606 20250401 092000 934669600 35650 35750 35750 35600 1852
607 20250401 091900 868606400 35700 35750 35750 35700 780
608 20250401 091800 840735300 35750 35650 35800 35600 439
609 20250401 091700 825062800 35600 35700 35750 35600 1121
610 20250401 091600 785110700 35700 35850 35850 35650 1121
611 20250401 091500 745082250 35850 35700 35850 35700 894
612 20250401 091400 713112300 35700 35800 35850 35700 1007
613 20250401 091300 677119700 35800 35950 35950 35800 915
614 20250401 091200 644306750 35900 35900 36000 35800 1341
615 20250401 091100 596112350 35900 35850 35900 35850 535
616 20250401 091000 576917500 35900 35800 35950 35750 1163
617 20250401 090900 535221500 35750 35850 35900 35750 1238
618 20250401 090800 490859750 35900 35750 35900 35700 1127
619 20250401 090700 450520900 35750 35700 35750 35600 969
620 20250401 090600 415943500 35700 35500 35700 35350 1082
621 20250401 090500 377537550 35500 35300 35500 35250 1200
622 20250401 090400 335087250 35200 35150 35350 35050 1403
623 20250401 090300 285873450 35150 35350 35400 35150 981
624 20250401 090200 251311350 35300 35550 35600 35200 1715
625 20250401 090100 190748000 35600 35750 35850 35350 2236
626 20250401 090000 111257600 35750 35650 35800 35500 3121

1
031980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21562395,0,816136650750,0.00
20250327,0,21562395,0,853870842000,0.00
20250326,0,21562395,0,885136314750,0.00
20250325,0,21562395,0,865730159250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21562395 0 816136650750 0.00
3 20250327 0 21562395 0 853870842000 0.00
4 20250326 0 21562395 0 885136314750 0.00
5 20250325 0 21562395 0 865730159250 0.00