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

628
033100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,3100723325,32200,32200,32200,32200,3541
20250401,192500,3100723325,32200,32200,32200,32200,0
20250401,192400,3100723325,32200,32200,32200,32200,0
20250401,192300,3100723325,32200,32200,32200,32200,0
20250401,192200,3100723325,32200,32200,32200,32200,0
20250401,192100,3100723325,32200,32200,32200,32200,0
20250401,192000,3100723325,32200,32200,32200,32200,0
20250401,191900,3100723325,32200,32200,32200,32200,0
20250401,191800,3100723325,32200,32200,32200,32200,0
20250401,191700,3100723325,32200,32200,32200,32200,0
20250401,191600,3100723325,32200,32200,32200,32200,0
20250401,191500,3100723325,32200,32200,32200,32200,0
20250401,191400,3100723325,32200,32200,32200,32200,0
20250401,191300,3100723325,32200,32200,32200,32200,0
20250401,191200,3100723325,32200,32200,32200,32200,0
20250401,191100,3100723325,32200,32200,32200,32200,0
20250401,191000,3100723325,32200,32200,32200,32200,0
20250401,190900,3100723325,32200,32200,32200,32200,0
20250401,190800,3100723325,32200,32200,32200,32200,0
20250401,190700,3100723325,32200,32200,32200,32200,0
20250401,190600,3100723325,32200,32200,32200,32200,0
20250401,190500,3100723325,32200,32200,32200,32200,0
20250401,190400,3100723325,32200,32200,32200,32200,0
20250401,190300,3100723325,32200,32200,32200,32200,0
20250401,190200,3100723325,32200,32200,32200,32200,0
20250401,190100,3100723325,32200,32200,32200,32200,0
20250401,190000,3100723325,32200,32200,32200,32200,0
20250401,185900,3100723325,32200,32200,32200,32200,0
20250401,185800,3100723325,32200,32200,32200,32200,0
20250401,185700,3100723325,32200,32200,32200,32200,0
20250401,185600,3100723325,32200,32200,32200,32200,3541
20250401,185500,3100723325,32200,32200,32200,32200,0
20250401,185400,3100723325,32200,32200,32200,32200,0
20250401,185300,3100723325,32200,32200,32200,32200,0
20250401,185200,3100723325,32200,32200,32200,32200,0
20250401,185100,3100723325,32200,32200,32200,32200,0
20250401,185000,3100723325,32200,32200,32200,32200,0
20250401,184900,3100723325,32200,32200,32200,32200,0
20250401,184800,3100723325,32200,32200,32200,32200,0
20250401,184700,3100723325,32200,32200,32200,32200,0
20250401,184600,3100723325,32200,32200,32200,32200,0
20250401,184500,3100723325,32200,32200,32200,32200,0
20250401,184400,3100723325,32200,32200,32200,32200,0
20250401,184300,3100723325,32200,32200,32200,32200,0
20250401,184200,3100723325,32200,32200,32200,32200,0
20250401,184100,3100723325,32200,32200,32200,32200,0
20250401,184000,3100723325,32200,32200,32200,32200,0
20250401,183900,3100723325,32200,32200,32200,32200,0
20250401,183800,3100723325,32200,32200,32200,32200,0
20250401,183700,3100723325,32200,32200,32200,32200,0
20250401,183600,3100723325,32200,32200,32200,32200,0
20250401,183500,3100723325,32200,32200,32200,32200,0
20250401,183400,3100723325,32200,32200,32200,32200,0
20250401,183300,3100723325,32200,32200,32200,32200,0
20250401,183200,3100723325,32200,32200,32200,32200,0
20250401,183100,3100723325,32200,32200,32200,32200,0
20250401,183000,3100723325,32200,32200,32200,32200,0
20250401,182900,3100723325,32200,32200,32200,32200,0
20250401,182800,3100723325,32200,32200,32200,32200,0
20250401,182700,3100723325,32200,32200,32200,32200,0
20250401,182600,3100723325,32200,32200,32200,32200,3541
20250401,182500,3100723325,32200,32200,32200,32200,0
20250401,182400,3100723325,32200,32200,32200,32200,0
20250401,182300,3100723325,32200,32200,32200,32200,0
20250401,182200,3100723325,32200,32200,32200,32200,0
20250401,182100,3100723325,32200,32200,32200,32200,0
20250401,182000,3100723325,32200,32200,32200,32200,0
20250401,181900,3100723325,32200,32200,32200,32200,0
20250401,181800,3100723325,32200,32200,32200,32200,0
20250401,181700,3100723325,32200,32200,32200,32200,0
20250401,181600,3100723325,32200,32200,32200,32200,0
20250401,181500,3100723325,32200,32200,32200,32200,0
20250401,181400,3100723325,32200,32200,32200,32200,0
20250401,181300,3100723325,32200,32200,32200,32200,0
20250401,181200,3100723325,32200,32200,32200,32200,0
20250401,181100,3100723325,32200,32200,32200,32200,0
20250401,181000,3100723325,32200,32200,32200,32200,0
20250401,180900,3100723325,32200,32200,32200,32200,0
20250401,180800,3100723325,32200,32200,32200,32200,0
20250401,180700,3100723325,32200,32200,32200,32200,0
20250401,180600,3100723325,32200,32200,32200,32200,0
20250401,180500,3100723325,32200,32200,32200,32200,0
20250401,180400,3100723325,32200,32200,32200,32200,0
20250401,180300,3100723325,32200,32200,32200,32200,0
20250401,180200,3100723325,32200,32200,32200,32200,0
20250401,180100,3100723325,32200,32200,32200,32200,0
20250401,180000,3100723325,32200,32200,32200,32200,0
20250401,175900,3100723325,32200,32200,32200,32200,0
20250401,175800,3100723325,32200,32200,32200,32200,0
20250401,175700,3100723325,32200,32200,32200,32200,0
20250401,175600,3100723325,32200,32200,32200,32200,3541
20250401,175500,3100723325,32200,32200,32200,32200,0
20250401,175400,3100723325,32200,32200,32200,32200,0
20250401,175300,3100723325,32200,32200,32200,32200,0
20250401,175200,3100723325,32200,32200,32200,32200,0
20250401,175100,3100723325,32200,32200,32200,32200,0
20250401,175000,3100723325,32200,32200,32200,32200,0
20250401,174900,3100723325,32200,32200,32200,32200,0
20250401,174800,3100723325,32200,32200,32200,32200,0
20250401,174700,3100723325,32200,32200,32200,32200,0
20250401,174600,3100723325,32200,32200,32200,32200,0
20250401,174500,3100723325,32200,32200,32200,32200,0
20250401,174400,3100723325,32200,32200,32200,32200,0
20250401,174300,3100723325,32200,32200,32200,32200,0
20250401,174200,3100723325,32200,32200,32200,32200,0
20250401,174100,3100723325,32200,32200,32200,32200,0
20250401,174000,3100723325,32200,32200,32200,32200,0
20250401,173900,3100723325,32200,32200,32200,32200,0
20250401,173800,3100723325,32200,32200,32200,32200,0
20250401,173700,3100723325,32200,32200,32200,32200,0
20250401,173600,3100723325,32200,32200,32200,32200,0
20250401,173500,3100723325,32200,32200,32200,32200,0
20250401,173400,3100723325,32200,32200,32200,32200,0
20250401,173300,3100723325,32200,32200,32200,32200,0
20250401,173200,3100723325,32200,32200,32200,32200,0
20250401,173100,3100723325,32200,32200,32200,32200,0
20250401,173000,3100723325,32200,32200,32200,32200,0
20250401,172900,3100723325,32200,32200,32200,32200,0
20250401,172800,3100723325,32200,32200,32200,32200,0
20250401,172700,3100723325,32200,32200,32200,32200,0
20250401,172600,3100723325,32200,32200,32200,32200,3541
20250401,172500,3100723325,32200,32200,32200,32200,0
20250401,172400,3100723325,32200,32200,32200,32200,0
20250401,172300,3100723325,32200,32200,32200,32200,0
20250401,172200,3100723325,32200,32200,32200,32200,0
20250401,172100,3100723325,32200,32200,32200,32200,0
20250401,172000,3100723325,32200,32200,32200,32200,0
20250401,171900,3100723325,32200,32200,32200,32200,0
20250401,171800,3100723325,32200,32200,32200,32200,0
20250401,171700,3100723325,32200,32200,32200,32200,0
20250401,171600,3100723325,32200,32200,32200,32200,0
20250401,171500,3100723325,32200,32200,32200,32200,0
20250401,171400,3100723325,32200,32200,32200,32200,0
20250401,171300,3100723325,32200,32200,32200,32200,0
20250401,171200,3100723325,32200,32200,32200,32200,0
20250401,171100,3100723325,32200,32200,32200,32200,0
20250401,171000,3100723325,32200,32200,32200,32200,0
20250401,170900,3100723325,32200,32200,32200,32200,0
20250401,170800,3100723325,32200,32200,32200,32200,0
20250401,170700,3100723325,32200,32200,32200,32200,0
20250401,170600,3100723325,32200,32200,32200,32200,0
20250401,170500,3100723325,32200,32200,32200,32200,0
20250401,170400,3100723325,32200,32200,32200,32200,0
20250401,170300,3100723325,32200,32200,32200,32200,0
20250401,170200,3100723325,32200,32200,32200,32200,0
20250401,170100,3100723325,32200,32200,32200,32200,0
20250401,170000,3100723325,32200,32200,32200,32200,0
20250401,165900,3100723325,32200,32200,32200,32200,0
20250401,165800,3100723325,32200,32200,32200,32200,0
20250401,165700,3100723325,32200,32200,32200,32200,0
20250401,165600,3100723325,32200,32200,32200,32200,3541
20250401,165500,3100723325,32200,32200,32200,32200,0
20250401,165400,3100723325,32200,32200,32200,32200,0
20250401,165300,3100723325,32200,32200,32200,32200,0
20250401,165200,3100723325,32200,32200,32200,32200,0
20250401,165100,3100723325,32200,32200,32200,32200,0
20250401,165000,3100723325,32200,32200,32200,32200,0
20250401,164900,3100723325,32200,32200,32200,32200,0
20250401,164800,3100723325,32200,32200,32200,32200,0
20250401,164700,3100723325,32200,32200,32200,32200,0
20250401,164600,3100723325,32200,32200,32200,32200,0
20250401,164500,3100723325,32200,32200,32200,32200,0
20250401,164400,3100723325,32200,32200,32200,32200,0
20250401,164300,3100723325,32200,32200,32200,32200,0
20250401,164200,3100723325,32200,32200,32200,32200,0
20250401,164100,3100723325,32200,32200,32200,32200,0
20250401,164000,3100723325,32200,32200,32200,32200,0
20250401,163900,3100723325,32200,32200,32200,32200,0
20250401,163800,3100723325,32200,32200,32200,32200,0
20250401,163700,3100723325,32200,32200,32200,32200,0
20250401,163600,3100723325,32200,32200,32200,32200,0
20250401,163500,3100723325,32200,32200,32200,32200,0
20250401,163400,3100723325,32200,32200,32200,32200,0
20250401,163300,3100723325,32200,32200,32200,32200,0
20250401,163200,3100723325,32200,32200,32200,32200,0
20250401,163100,3100723325,32200,32200,32200,32200,0
20250401,163000,3100723325,32200,32200,32200,32200,0
20250401,162900,3100723325,32200,32200,32200,32200,0
20250401,162800,3100723325,32200,32200,32200,32200,0
20250401,162700,3100723325,32200,32200,32200,32200,0
20250401,162600,3100723325,32200,32200,32200,32200,3541
20250401,162500,3100723325,32200,32200,32200,32200,0
20250401,162400,3100723325,32200,32200,32200,32200,0
20250401,162300,3100723325,32200,32200,32200,32200,0
20250401,162200,3100723325,32200,32200,32200,32200,0
20250401,162100,3100723325,32200,32200,32200,32200,0
20250401,162000,3100723325,32200,32200,32200,32200,0
20250401,161900,3100723325,32200,32200,32200,32200,0
20250401,161800,3100723325,32200,32200,32200,32200,0
20250401,161700,3100723325,32200,32200,32200,32200,0
20250401,161600,3100723325,32200,32200,32200,32200,0
20250401,161500,3100723325,32200,32200,32200,32200,0
20250401,161400,3100723325,32200,32200,32200,32200,0
20250401,161300,3100723325,32200,32200,32200,32200,0
20250401,161200,3100723325,32200,32200,32200,32200,0
20250401,161100,3100723325,32200,32200,32200,32200,0
20250401,161000,3100723325,32200,32200,32200,32200,0
20250401,160900,3100723325,32200,32200,32200,32200,0
20250401,160800,3100723325,32200,32200,32200,32200,0
20250401,160700,3100723325,32200,32200,32200,32200,0
20250401,160600,3100723325,32200,32200,32200,32200,0
20250401,160500,3100723325,32200,32200,32200,32200,0
20250401,160400,3100723325,32200,32200,32200,32200,0
20250401,160300,3100723325,32200,32200,32200,32200,0
20250401,160200,3100723325,32200,32200,32200,32200,0
20250401,160100,3100723325,32200,32200,32200,32200,0
20250401,160000,3100723325,32200,32200,32200,32200,0
20250401,155900,3100723325,32200,32200,32200,32200,0
20250401,155800,3100723325,32200,32200,32200,32200,0
20250401,155700,3100723325,32200,32200,32200,32200,0
20250401,155600,3100723325,32200,32200,32200,32200,3541
20250401,155500,3100723325,32200,32200,32200,32200,0
20250401,155400,3100723325,32200,32200,32200,32200,0
20250401,155300,3100723325,32200,32200,32200,32200,0
20250401,155200,3100723325,32200,32200,32200,32200,0
20250401,155100,3100723325,32200,32200,32200,32200,0
20250401,155000,3100723325,32200,32200,32200,32200,0
20250401,154900,3100723325,32200,32200,32200,32200,0
20250401,154800,3100723325,32200,32200,32200,32200,0
20250401,154700,3100723325,32200,32200,32200,32200,0
20250401,154600,3100723325,32200,32200,32200,32200,0
20250401,154500,3100723325,32200,32200,32200,32200,0
20250401,154400,3100723325,32200,32200,32200,32200,0
20250401,154300,3100723325,32200,32200,32200,32200,0
20250401,154200,3100723325,32200,32200,32200,32200,0
20250401,154100,3100723325,32200,32200,32200,32200,0
20250401,154000,3100723325,32200,32200,32200,32200,0
20250401,153900,3100723325,32200,32200,32200,32200,0
20250401,153800,3100723325,32200,32200,32200,32200,0
20250401,153700,3100723325,32200,32200,32200,32200,0
20250401,153600,3100723325,32200,32200,32200,32200,0
20250401,153500,3100723325,32200,32200,32200,32200,0
20250401,153400,3100723325,32200,32200,32200,32200,0
20250401,153300,3100723325,32200,32200,32200,32200,0
20250401,153200,3100723325,32200,32200,32200,32200,0
20250401,153100,3100723325,32200,32200,32200,32200,0
20250401,153000,3100723325,32200,32200,32200,32200,3541
20250401,152900,2986703125,32000,32000,32000,32000,0
20250401,152800,2986703125,32000,32000,32000,32000,0
20250401,152700,2986703125,32000,32000,32000,32000,0
20250401,152600,2986703125,32000,32000,32000,32000,0
20250401,152500,2986703125,32000,32000,32000,32000,0
20250401,152400,2986703125,32000,32000,32000,32000,0
20250401,152300,2986703125,32000,32000,32000,32000,0
20250401,152200,2986703125,32000,32000,32000,32000,0
20250401,152100,2986703125,32000,32000,32000,32000,0
20250401,152000,2986703125,32000,32000,32000,32000,0
20250401,151900,2986703125,32000,32050,32050,31950,228
20250401,151800,2979406075,32050,32050,32050,32050,28
20250401,151700,2978508675,32050,32000,32050,32000,259
20250401,151600,2970218825,32050,31950,32050,31950,70
20250401,151500,2967981425,31950,31950,31950,31950,153
20250401,151400,2963093075,31900,31950,32000,31900,1248
20250401,151300,2923256125,32000,32050,32050,31950,92
20250401,151200,2920311925,32050,32000,32050,32000,251
20250401,151100,2912277375,32000,32050,32100,32000,169
20250401,151000,2906863625,32050,32100,32100,32050,92
20250401,150900,2903913025,32100,32100,32100,32000,78
20250401,150800,2901411625,32100,32050,32100,32000,1873
20250401,150700,2841461775,32100,32000,32100,32000,76
20250401,150600,2839028775,32150,31950,32150,31950,644
20250401,150500,2818447475,31950,31900,31950,31900,23
20250401,150400,2817713375,31950,31950,31950,31800,384
20250401,150300,2805480425,31950,31950,31950,31900,104
20250401,150200,2802160975,31950,31975,32000,31900,346
20250401,150100,2791104900,31975,31950,32000,31950,130
20250401,150000,2786950725,32000,31950,32000,31950,26
20250401,145900,2786119575,32000,31950,32000,31950,42
20250401,145800,2784775875,32000,31950,32000,31950,127
20250401,145700,2780716325,32000,32000,32000,31950,13
20250401,145600,2780300375,31950,31950,32000,31950,48
20250401,145500,2778765975,32000,31950,32000,31850,869
20250401,145400,2751005925,31950,32000,32000,31950,33
20250401,145300,2749951125,32000,32050,32050,31950,600
20250401,145200,2730749675,32000,32000,32050,32000,88
20250401,145100,2727933275,32050,32050,32050,32000,108
20250401,145000,2724475475,32050,32050,32050,32000,13
20250401,144900,2724059025,32050,32100,32100,32000,35
20250401,144800,2722936825,32050,32100,32100,32050,62
20250401,144700,2720949275,32050,32050,32100,32050,20
20250401,144600,2720307825,32100,32100,32100,32100,9
20250401,144500,2720018925,32100,32100,32100,32100,99
20250401,144400,2716841025,32100,32100,32100,32100,8
20250401,144300,2716584225,32100,32150,32150,32100,11
20250401,144200,2716230775,32150,32150,32150,32150,51
20250401,144100,2714591125,32150,32100,32150,32000,26
20250401,144000,2713757175,32150,32150,32150,32150,17
20250401,143900,2713210625,32150,32150,32250,32150,521
20250401,143800,2696436575,32150,32100,32150,32050,290
20250401,143700,2687127425,32100,32050,32100,32000,109
20250401,143600,2683633575,32100,32050,32100,32050,259
20250401,143500,2675332375,32050,32050,32050,32050,5
20250401,143400,2675172125,32000,32050,32050,32000,16
20250401,143300,2674659475,32050,32050,32050,32000,61
20250401,143200,2672704475,32050,32100,32100,32000,205
20250401,143100,2666144025,32100,32050,32100,32050,11
20250401,143000,2665791225,32100,32050,32100,32050,383
20250401,142900,2653510225,32050,32050,32050,32050,15
20250401,142800,2653029475,32000,32050,32100,32000,168
20250401,142700,2647645475,32100,32100,32100,32100,38
20250401,142600,2646425675,32100,32100,32100,32100,11
20250401,142500,2646072575,32100,32100,32100,32050,13
20250401,142400,2645655475,32100,32050,32100,32050,37
20250401,142300,2644468575,32000,32100,32100,32000,414
20250401,142200,2631214875,32100,32050,32100,32050,99
20250401,142100,2628040125,32100,32100,32100,32100,9
20250401,142000,2627751225,32100,32100,32100,32050,16
20250401,141900,2627237675,32200,32200,32200,32100,44
20250401,141800,2625824175,32100,32050,32150,32050,310
20250401,141700,2615881575,32050,31950,32050,31950,145
20250401,141600,2611243675,32100,32050,32100,32000,13
20250401,141500,2610826575,32100,32100,32100,32100,9
20250401,141400,2610537675,32000,32050,32050,32000,231
20250401,141300,2603135125,32050,32050,32050,32000,35
20250401,141200,2602014775,32100,32000,32100,31950,209
20250401,141100,2595333175,32150,32150,32150,32150,10
20250401,141000,2595011675,32150,32150,32150,32150,5
20250401,140900,2594850925,32150,32100,32150,32000,1566
20250401,140800,2544669725,32125,32150,32150,32100,223
20250401,140700,2537511025,32150,32250,32250,32150,178
20250401,140600,2531787625,32200,32250,32250,32200,440
20250401,140500,2517619175,32200,32250,32250,32200,9
20250401,140400,2517329075,32250,32250,32250,32250,4
20250401,140300,2517200075,32200,32250,32250,32200,60
20250401,140200,2515267575,32250,32250,32250,32200,84
20250401,140100,2512562325,32200,32200,32200,32200,102
20250401,140000,2509277925,32200,32200,32250,32200,43
20250401,135900,2507893025,32200,32250,32250,32200,32
20250401,135800,2506862175,32250,32250,32250,32250,19
20250401,135700,2506249425,32250,32250,32250,32200,56
20250401,135600,2504443625,32250,32300,32300,32250,56
20250401,135500,2502637375,32250,32250,32300,32250,103
20250401,135400,2499315425,32300,32250,32300,32250,13
20250401,135300,2498895725,32300,32300,32300,32300,6
20250401,135200,2498701925,32300,32200,32300,32200,601
20250401,135100,2479336575,32200,32200,32200,32150,69
20250401,135000,2477114825,32250,32250,32250,32200,208
20250401,134900,2470416775,32200,32200,32200,32200,261
20250401,134800,2462012575,32200,32200,32200,32200,15
20250401,134700,2461529575,32200,32250,32250,32200,392
20250401,134600,2448906725,32200,32200,32200,32200,138
20250401,134500,2444463125,32200,32250,32250,32200,11
20250401,134400,2444108725,32250,32200,32250,32200,86
20250401,134300,2441339275,32250,32250,32250,32250,10
20250401,134200,2441016775,32250,32250,32250,32250,10
20250401,134100,2440694275,32200,32250,32250,32200,12
20250401,134000,2440307425,32200,32250,32250,32200,574
20250401,133900,2421824375,32250,32250,32300,32250,249
20250401,133800,2413793875,32300,32300,32300,32250,13
20250401,133700,2413374125,32300,32250,32300,32250,546
20250401,133600,2395765275,32250,32250,32250,32250,0
20250401,133500,2395765275,32250,32250,32250,32250,94
20250401,133400,2392733775,32250,32250,32250,32250,30
20250401,133300,2391766275,32300,32250,32300,32250,125
20250401,133200,2387734475,32250,32300,32300,32250,32
20250401,133100,2386702125,32200,32250,32300,32200,504
20250401,133000,2370448075,32250,32250,32250,32250,14
20250401,132900,2369996575,32250,32200,32250,32200,122
20250401,132800,2366067475,32250,32250,32250,32200,17
20250401,132700,2365519425,32250,32200,32250,32200,533
20250401,132600,2348355325,32250,32200,32250,32200,13
20250401,132500,2347936225,32250,32250,32250,32250,9
20250401,132400,2347645975,32250,32200,32250,32200,45
20250401,132300,2346196525,32250,32200,32250,32200,141
20250401,132200,2341656025,32250,32200,32250,32200,52
20250401,132100,2339981425,32200,32200,32200,32200,12
20250401,132000,2339595025,32200,32250,32250,32200,138
20250401,131900,2335148575,32200,32200,32200,32200,37
20250401,131800,2333957175,32200,32200,32250,32200,39
20250401,131700,2332700575,32200,32200,32200,32150,44
20250401,131600,2331285475,32150,32200,32250,32100,630
20250401,131500,2311008325,32200,32200,32200,32100,20
20250401,131400,2310364525,32150,32050,32150,32050,597
20250401,131300,2291192675,32100,32100,32100,32050,14
20250401,131200,2290743425,32100,32100,32100,32100,11
20250401,131100,2290390325,32050,32050,32100,32050,126
20250401,131000,2286351575,32050,32100,32100,32050,8
20250401,130900,2286094925,32100,32100,32100,32050,26
20250401,130800,2285261125,32100,32100,32100,32100,4
20250401,130700,2285132725,32100,32100,32100,32050,167
20250401,130600,2279779525,32150,32150,32150,32100,139
20250401,130500,2275313775,32150,32100,32150,32100,424
20250401,130400,2261702925,32200,32150,32200,32150,14
20250401,130300,2261252325,32200,32250,32250,32150,168
20250401,130200,2255850475,32250,32250,32250,32250,9
20250401,130100,2255560225,32250,32150,32250,32150,10
20250401,130000,2255238125,32200,32200,32200,32200,463
20250401,125900,2240329525,32200,32200,32200,32150,109
20250401,125800,2236822325,32200,32150,32200,32150,99
20250401,125700,2233639225,32150,32150,32150,32100,35
20250401,125600,2232514175,32150,32150,32150,32150,77
20250401,125500,2230038625,32150,32200,32200,32100,315
20250401,125400,2219911225,32200,32250,32250,32200,131
20250401,125300,2215691475,32250,32250,32250,32200,861
20250401,125200,2187966425,32250,32200,32250,32150,319
20250401,125100,2177692675,32250,32250,32250,32150,30
20250401,125000,2176725375,32250,32200,32250,32200,246
20250401,124900,2168796625,32200,32200,32200,32200,177
20250401,124800,2163097225,32200,32200,32200,32150,78
20250401,124700,2160588325,32250,32250,32250,32250,9
20250401,124600,2160298075,32250,32200,32250,32200,90
20250401,124500,2157399575,32200,32200,32200,32150,389
20250401,124400,2144873925,32200,32200,32200,32200,120
20250401,124300,2141009925,32200,32200,32200,32200,82
20250401,124200,2138369525,32250,32200,32250,32200,43
20250401,124100,2136984475,32200,32200,32250,32200,243
20250401,124000,2129159775,32200,32200,32200,32200,42
20250401,123900,2127807375,32200,32150,32200,32150,16
20250401,123800,2127292375,32200,32200,32200,32200,28
20250401,123700,2126390775,32200,32300,32300,32200,572
20250401,123600,2107959875,32300,32300,32300,32300,6
20250401,123500,2107766075,32250,32300,32300,32250,26
20250401,123400,2106926475,32300,32300,32350,32300,122
20250401,123300,2102985325,32300,32350,32350,32300,49
20250401,123200,2101400225,32300,32350,32350,32300,11
20250401,123100,2101044675,32300,32350,32350,32300,49
20250401,123000,2099461775,32350,32350,32350,32300,490
20250401,122900,2083610525,32350,32350,32350,32300,90
20250401,122800,2080703075,32350,32350,32350,32350,9
20250401,122700,2080411925,32350,32350,32350,32350,6
20250401,122600,2080217825,32350,32350,32350,32300,12
20250401,122500,2079829775,32350,32350,32350,32350,10
20250401,122400,2079506275,32350,32300,32350,32300,318
20250401,122300,2069234725,32250,32350,32350,32250,43
20250401,122200,2067846925,32350,32400,32400,32300,114
20250401,122100,2064164175,32400,32350,32400,32350,68
20250401,122000,2061963925,32400,32400,32400,32400,9
20250401,121900,2061672325,32400,32400,32400,32400,35
20250401,121800,2060538325,32400,32450,32450,32400,9
20250401,121700,2060246475,32450,32450,32450,32450,38
20250401,121600,2059013375,32450,32450,32450,32450,10
20250401,121500,2058688875,32350,32400,32450,32350,502
20250401,121400,2042424825,32400,32400,32400,32350,47
20250401,121300,2040903925,32350,32400,32400,32350,6
20250401,121200,2040709625,32400,32400,32400,32400,30
20250401,121100,2039737625,32400,32400,32400,32400,9
20250401,121000,2039446025,32400,32400,32400,32350,57
20250401,120900,2037599375,32450,32350,32450,32350,1248
20250401,120800,1997158625,32400,32350,32400,32350,69
20250401,120700,1994926175,32350,32350,32350,32300,56
20250401,120600,1993114775,32350,32350,32350,32350,21
20250401,120500,1992435425,32350,32400,32400,32250,46
20250401,120400,1990947825,32400,32400,32400,32350,137
20250401,120300,1986509225,32350,32400,32400,32350,5
20250401,120200,1986347275,32400,32400,32400,32400,6
20250401,120100,1986152875,32400,32400,32400,32350,14
20250401,120000,1985699425,32350,32450,32450,32350,97
20250401,115900,1982551875,32450,32400,32450,32400,1380
20250401,115800,1937812425,32450,32400,32450,32350,951
20250401,115700,1906998375,32400,32350,32400,32350,40
20250401,115600,1905703875,32350,32350,32400,32350,227
20250401,115500,1898359925,32350,32300,32400,32300,115
20250401,115400,1894639275,32350,32350,32350,32350,220
20250401,115300,1887522275,32350,32300,32350,32300,98
20250401,115200,1884356575,32350,32300,32350,32300,53
20250401,115100,1882642425,32350,32350,32350,32350,28
20250401,115000,1881736625,32350,32350,32350,32300,61
20250401,114900,1879765875,32350,32350,32350,32300,381
20250401,114800,1867456925,32350,32400,32400,32350,118
20250401,114700,1863639325,32400,32350,32400,32300,71
20250401,114600,1861340025,32350,32300,32350,32300,1058
20250401,114500,1827159975,32250,32300,32300,32250,69
20250401,114400,1824931475,32350,32350,32350,32350,494
20250401,114300,1808950575,32350,32350,32350,32300,61
20250401,114200,1806977325,32350,32400,32400,32300,66
20250401,114100,1804841925,32350,32300,32350,32300,793
20250401,114000,1779216125,32300,32300,32300,32300,14
20250401,113900,1778763925,32300,32250,32300,32200,128
20250401,113800,1774635825,32250,32200,32250,32200,207
20250401,113700,1767960675,32250,32300,32300,32250,37
20250401,113600,1766766975,32250,32300,32300,32250,102
20250401,113500,1763477225,32350,32350,32350,32300,173
20250401,113400,1757888975,32350,32350,32350,32350,118
20250401,113300,1754071675,32300,32400,32400,32300,8
20250401,113200,1753812725,32400,32350,32400,32350,97
20250401,113100,1750672125,32350,32400,32400,32350,349
20250401,113000,1739381925,32400,32350,32400,32350,7
20250401,112900,1739155275,32400,32350,32400,32350,486
20250401,112800,1723409125,32350,32350,32350,32350,60
20250401,112700,1721468125,32400,32400,32400,32350,45
20250401,112600,1720011875,32350,32350,32400,32350,287
20250401,112500,1710726725,32350,32400,32400,32300,362
20250401,112400,1699003075,32450,32400,32450,32400,12
20250401,112300,1698614225,32450,32350,32450,32350,295
20250401,112200,1689061525,32400,32450,32450,32400,210
20250401,112100,1682252325,32450,32400,32450,32400,418
20250401,112000,1668709075,32350,32400,32400,32350,136
20250401,111900,1664309275,32350,32400,32400,32350,21
20250401,111800,1663628925,32400,32325,32450,32325,1214
20250401,111700,1624335975,32300,32300,32325,32300,19
20250401,111600,1623722175,32300,32325,32325,32300,108
20250401,111500,1620233450,32350,32350,32350,32350,0
20250401,111400,1620233450,32350,32350,32400,32350,884
20250401,111300,1591634050,32350,32300,32350,32300,174
20250401,111200,1586013650,32300,32300,32300,32300,5
20250401,111100,1585852150,32300,32300,32300,32250,50
20250401,111000,1584237300,32300,32300,32300,32300,16
20250401,110900,1583720500,32300,32200,32300,32200,13
20250401,110800,1583301300,32250,32200,32300,32200,1446
20250401,110700,1536701700,32200,32200,32200,32200,2
20250401,110600,1536637300,32300,32250,32300,32250,146
20250401,110500,1531928600,32250,32250,32300,32250,315
20250401,110400,1521769300,32300,32350,32350,32300,125
20250401,110300,1517731600,32300,32350,32350,32300,114
20250401,110200,1514049200,32300,32300,32300,32300,238
20250401,110100,1506361800,32300,32300,32300,32250,99
20250401,110000,1503164250,32300,32300,32350,32300,344
20250401,105900,1492052800,32300,32300,32350,32300,415
20250401,105800,1478647900,32300,32250,32300,32200,258
20250401,105700,1470326300,32250,32250,32250,32250,250
20250401,105600,1462263800,32300,32300,32300,32300,40
20250401,105500,1460971800,32250,32200,32250,32200,414
20250401,105400,1447620350,32250,32250,32250,32250,236
20250401,105300,1440009350,32200,32250,32250,32150,299
20250401,105200,1430382150,32250,32300,32300,32200,464
20250401,105100,1415425150,32250,32250,32250,32250,1
20250401,105000,1415392900,32250,32200,32300,32200,988
20250401,104900,1383557450,32200,32200,32200,32150,137
20250401,104800,1379146250,32200,32150,32200,32150,413
20250401,104700,1365849300,32150,32150,32200,32150,436
20250401,104600,1351831550,32150,32050,32150,32000,1418
20250401,104500,1306316800,32050,32000,32100,32000,599
20250401,104400,1287118900,32000,31950,32050,31950,1412
20250401,104300,1241935150,31900,31850,31950,31800,746
20250401,104200,1218143250,31850,31800,31850,31800,66
20250401,104100,1216041350,31800,31800,31950,31750,592
20250401,104000,1197193500,31800,31800,31800,31750,112
20250401,103900,1193634400,31750,31800,31800,31750,69
20250401,103800,1191443200,31800,31800,31800,31800,91
20250401,103700,1188549400,31800,31800,31800,31800,13
20250401,103600,1188136000,31800,31800,31800,31800,64
20250401,103500,1186100800,31850,31850,31850,31850,62
20250401,103400,1184126100,31800,31850,31850,31800,51
20250401,103300,1182503800,31850,31850,31850,31800,80
20250401,103200,1179955950,31850,31850,31850,31850,205
20250401,103100,1173426700,31850,31875,31875,31850,65
20250401,103000,1171356425,31850,31850,31850,31850,18
20250401,102900,1170783125,31900,31850,31900,31850,157
20250401,102800,1165780375,31850,31850,31900,31850,317
20250401,102700,1155683475,31850,31800,31850,31750,247
20250401,102600,1147825225,31800,31800,31850,31750,111
20250401,102500,1144296325,31800,31800,31800,31800,60
20250401,102400,1142388325,31800,31850,31850,31800,61
20250401,102300,1140446125,31850,31850,31850,31850,9
20250401,102200,1140159475,31850,31850,31900,31850,14
20250401,102100,1139713525,31850,31900,31900,31850,47
20250401,102000,1138216325,31800,31900,31900,31800,200
20250401,101900,1131836825,31900,31900,31900,31900,6
20250401,101800,1131645425,31900,31850,31900,31800,56
20250401,101700,1129859275,32000,32000,32000,32000,0
20250401,101600,1129859275,32000,31900,32000,31900,347
20250401,101500,1118766925,31900,31950,31950,31750,344
20250401,101400,1107783175,31950,31950,32000,31900,181
20250401,101300,1102000125,31950,31900,31950,31900,564
20250401,101200,1084003225,31900,31850,32000,31700,1044
20250401,101100,1050680475,31850,31750,31950,31700,1456
20250401,101000,1004335575,31700,31700,31750,31700,112
20250401,100900,1000784025,31700,31700,31700,31650,1003
20250401,100800,968995725,31650,31650,31700,31650,171
20250401,100700,963582675,31650,31650,31650,31650,117
20250401,100600,959879625,31650,31650,31700,31650,170
20250401,100500,954495625,31650,31650,31700,31650,177
20250401,100400,948893525,31650,31650,31650,31600,111
20250401,100300,945380525,31600,31650,31650,31600,22
20250401,100200,944684375,31650,31650,31650,31600,163
20250401,100100,939526075,31600,31700,31700,31600,660
20250401,100000,918635975,31700,31700,31700,31700,36
20250401,095900,917494775,31700,31700,31750,31650,419
20250401,095800,904217725,31700,31800,31800,31700,44
20250401,095700,902822425,31750,31750,31750,31700,489
20250401,095600,887297925,31750,31750,31750,31650,15
20250401,095500,886821925,31750,31750,31750,31700,771
20250401,095400,862379675,31750,31700,31750,31700,621
20250401,095300,842693925,31700,31650,31700,31650,508
20250401,095200,826594475,31700,31700,31700,31650,22
20250401,095100,825897225,31700,31700,31700,31700,206
20250401,095000,819367025,31750,31750,31800,31750,91
20250401,094900,816477325,31750,31800,31800,31700,86
20250401,094800,813744075,31800,31800,31800,31800,6
20250401,094700,813553275,31800,31700,31800,31650,231
20250401,094600,806228575,31650,31650,31650,31600,432
20250401,094500,792561225,31650,31650,31650,31650,21
20250401,094400,791896575,31650,31600,31650,31550,1016
20250401,094300,759784975,31600,31650,31650,31600,747
20250401,094200,736179275,31700,31650,31700,31650,518
20250401,094100,719784075,31650,31650,31650,31600,62
20250401,094000,717822400,31600,31650,31700,31600,89
20250401,093900,715006850,31700,31650,31700,31650,267
20250401,093800,706555300,31700,31650,31700,31650,135
20250401,093700,702282150,31700,31625,31700,31625,428
20250401,093600,688730250,31600,31600,31600,31600,149
20250401,093500,684021850,31650,31650,31700,31650,758
20250401,093400,660030900,31650,31650,31700,31650,308
20250401,093300,650282650,31650,31600,31700,31600,414
20250401,093200,637176900,31650,31750,31750,31550,783
20250401,093100,612423350,31750,31800,31800,31600,3025
20250401,093000,516474750,31750,31850,31900,31750,687
20250401,092900,494627500,31900,31850,31900,31800,95
20250401,092800,491604200,31850,31900,31900,31850,324
20250401,092700,481284150,31900,31950,32000,31900,1065
20250401,092600,447262650,32000,32000,32000,32000,106
20250401,092500,443870650,32000,32050,32050,31950,55
20250401,092400,442111500,32050,32000,32050,31950,826
20250401,092300,415688400,32000,32000,32050,32000,332
20250401,092200,405055000,32000,32050,32050,32000,68
20250401,092100,402876650,31950,32050,32050,31950,291
20250401,092000,393550600,32050,32150,32150,32000,426
20250401,091900,379901350,32150,32125,32150,32125,163
20250401,091800,374664525,32150,32100,32200,32050,110
20250401,091700,371129425,32150,32100,32150,32100,156
20250401,091600,366119875,32100,32100,32150,32100,280
20250401,091500,357126325,32150,32100,32150,32100,103
20250401,091400,353819925,32100,32100,32100,32100,266
20250401,091300,345281325,32100,32100,32100,32100,26
20250401,091200,344446725,32150,32150,32150,32100,593
20250401,091100,325388575,32100,32100,32100,32100,322
20250401,091000,315052375,32150,32050,32150,32050,895
20250401,090900,286335225,32100,32050,32150,32050,412
20250401,090800,273121825,32100,31950,32100,31950,946
20250401,090700,242852425,32000,32100,32100,31950,84
20250401,090600,240163675,32100,31950,32100,31950,1392
20250401,090500,195615525,31900,31900,31900,31850,66
20250401,090400,193512025,31950,31875,31950,31800,375
20250401,090300,181566300,31850,31900,31950,31850,365
20250401,090200,169940250,31850,31900,32050,31850,954
20250401,090100,139521700,31900,32400,32400,31900,672
20250401,090000,118011650,32400,31850,32400,31850,3680
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 3100723325 32200 32200 32200 32200 3541
3 20250401 192500 3100723325 32200 32200 32200 32200 0
4 20250401 192400 3100723325 32200 32200 32200 32200 0
5 20250401 192300 3100723325 32200 32200 32200 32200 0
6 20250401 192200 3100723325 32200 32200 32200 32200 0
7 20250401 192100 3100723325 32200 32200 32200 32200 0
8 20250401 192000 3100723325 32200 32200 32200 32200 0
9 20250401 191900 3100723325 32200 32200 32200 32200 0
10 20250401 191800 3100723325 32200 32200 32200 32200 0
11 20250401 191700 3100723325 32200 32200 32200 32200 0
12 20250401 191600 3100723325 32200 32200 32200 32200 0
13 20250401 191500 3100723325 32200 32200 32200 32200 0
14 20250401 191400 3100723325 32200 32200 32200 32200 0
15 20250401 191300 3100723325 32200 32200 32200 32200 0
16 20250401 191200 3100723325 32200 32200 32200 32200 0
17 20250401 191100 3100723325 32200 32200 32200 32200 0
18 20250401 191000 3100723325 32200 32200 32200 32200 0
19 20250401 190900 3100723325 32200 32200 32200 32200 0
20 20250401 190800 3100723325 32200 32200 32200 32200 0
21 20250401 190700 3100723325 32200 32200 32200 32200 0
22 20250401 190600 3100723325 32200 32200 32200 32200 0
23 20250401 190500 3100723325 32200 32200 32200 32200 0
24 20250401 190400 3100723325 32200 32200 32200 32200 0
25 20250401 190300 3100723325 32200 32200 32200 32200 0
26 20250401 190200 3100723325 32200 32200 32200 32200 0
27 20250401 190100 3100723325 32200 32200 32200 32200 0
28 20250401 190000 3100723325 32200 32200 32200 32200 0
29 20250401 185900 3100723325 32200 32200 32200 32200 0
30 20250401 185800 3100723325 32200 32200 32200 32200 0
31 20250401 185700 3100723325 32200 32200 32200 32200 0
32 20250401 185600 3100723325 32200 32200 32200 32200 3541
33 20250401 185500 3100723325 32200 32200 32200 32200 0
34 20250401 185400 3100723325 32200 32200 32200 32200 0
35 20250401 185300 3100723325 32200 32200 32200 32200 0
36 20250401 185200 3100723325 32200 32200 32200 32200 0
37 20250401 185100 3100723325 32200 32200 32200 32200 0
38 20250401 185000 3100723325 32200 32200 32200 32200 0
39 20250401 184900 3100723325 32200 32200 32200 32200 0
40 20250401 184800 3100723325 32200 32200 32200 32200 0
41 20250401 184700 3100723325 32200 32200 32200 32200 0
42 20250401 184600 3100723325 32200 32200 32200 32200 0
43 20250401 184500 3100723325 32200 32200 32200 32200 0
44 20250401 184400 3100723325 32200 32200 32200 32200 0
45 20250401 184300 3100723325 32200 32200 32200 32200 0
46 20250401 184200 3100723325 32200 32200 32200 32200 0
47 20250401 184100 3100723325 32200 32200 32200 32200 0
48 20250401 184000 3100723325 32200 32200 32200 32200 0
49 20250401 183900 3100723325 32200 32200 32200 32200 0
50 20250401 183800 3100723325 32200 32200 32200 32200 0
51 20250401 183700 3100723325 32200 32200 32200 32200 0
52 20250401 183600 3100723325 32200 32200 32200 32200 0
53 20250401 183500 3100723325 32200 32200 32200 32200 0
54 20250401 183400 3100723325 32200 32200 32200 32200 0
55 20250401 183300 3100723325 32200 32200 32200 32200 0
56 20250401 183200 3100723325 32200 32200 32200 32200 0
57 20250401 183100 3100723325 32200 32200 32200 32200 0
58 20250401 183000 3100723325 32200 32200 32200 32200 0
59 20250401 182900 3100723325 32200 32200 32200 32200 0
60 20250401 182800 3100723325 32200 32200 32200 32200 0
61 20250401 182700 3100723325 32200 32200 32200 32200 0
62 20250401 182600 3100723325 32200 32200 32200 32200 3541
63 20250401 182500 3100723325 32200 32200 32200 32200 0
64 20250401 182400 3100723325 32200 32200 32200 32200 0
65 20250401 182300 3100723325 32200 32200 32200 32200 0
66 20250401 182200 3100723325 32200 32200 32200 32200 0
67 20250401 182100 3100723325 32200 32200 32200 32200 0
68 20250401 182000 3100723325 32200 32200 32200 32200 0
69 20250401 181900 3100723325 32200 32200 32200 32200 0
70 20250401 181800 3100723325 32200 32200 32200 32200 0
71 20250401 181700 3100723325 32200 32200 32200 32200 0
72 20250401 181600 3100723325 32200 32200 32200 32200 0
73 20250401 181500 3100723325 32200 32200 32200 32200 0
74 20250401 181400 3100723325 32200 32200 32200 32200 0
75 20250401 181300 3100723325 32200 32200 32200 32200 0
76 20250401 181200 3100723325 32200 32200 32200 32200 0
77 20250401 181100 3100723325 32200 32200 32200 32200 0
78 20250401 181000 3100723325 32200 32200 32200 32200 0
79 20250401 180900 3100723325 32200 32200 32200 32200 0
80 20250401 180800 3100723325 32200 32200 32200 32200 0
81 20250401 180700 3100723325 32200 32200 32200 32200 0
82 20250401 180600 3100723325 32200 32200 32200 32200 0
83 20250401 180500 3100723325 32200 32200 32200 32200 0
84 20250401 180400 3100723325 32200 32200 32200 32200 0
85 20250401 180300 3100723325 32200 32200 32200 32200 0
86 20250401 180200 3100723325 32200 32200 32200 32200 0
87 20250401 180100 3100723325 32200 32200 32200 32200 0
88 20250401 180000 3100723325 32200 32200 32200 32200 0
89 20250401 175900 3100723325 32200 32200 32200 32200 0
90 20250401 175800 3100723325 32200 32200 32200 32200 0
91 20250401 175700 3100723325 32200 32200 32200 32200 0
92 20250401 175600 3100723325 32200 32200 32200 32200 3541
93 20250401 175500 3100723325 32200 32200 32200 32200 0
94 20250401 175400 3100723325 32200 32200 32200 32200 0
95 20250401 175300 3100723325 32200 32200 32200 32200 0
96 20250401 175200 3100723325 32200 32200 32200 32200 0
97 20250401 175100 3100723325 32200 32200 32200 32200 0
98 20250401 175000 3100723325 32200 32200 32200 32200 0
99 20250401 174900 3100723325 32200 32200 32200 32200 0
100 20250401 174800 3100723325 32200 32200 32200 32200 0
101 20250401 174700 3100723325 32200 32200 32200 32200 0
102 20250401 174600 3100723325 32200 32200 32200 32200 0
103 20250401 174500 3100723325 32200 32200 32200 32200 0
104 20250401 174400 3100723325 32200 32200 32200 32200 0
105 20250401 174300 3100723325 32200 32200 32200 32200 0
106 20250401 174200 3100723325 32200 32200 32200 32200 0
107 20250401 174100 3100723325 32200 32200 32200 32200 0
108 20250401 174000 3100723325 32200 32200 32200 32200 0
109 20250401 173900 3100723325 32200 32200 32200 32200 0
110 20250401 173800 3100723325 32200 32200 32200 32200 0
111 20250401 173700 3100723325 32200 32200 32200 32200 0
112 20250401 173600 3100723325 32200 32200 32200 32200 0
113 20250401 173500 3100723325 32200 32200 32200 32200 0
114 20250401 173400 3100723325 32200 32200 32200 32200 0
115 20250401 173300 3100723325 32200 32200 32200 32200 0
116 20250401 173200 3100723325 32200 32200 32200 32200 0
117 20250401 173100 3100723325 32200 32200 32200 32200 0
118 20250401 173000 3100723325 32200 32200 32200 32200 0
119 20250401 172900 3100723325 32200 32200 32200 32200 0
120 20250401 172800 3100723325 32200 32200 32200 32200 0
121 20250401 172700 3100723325 32200 32200 32200 32200 0
122 20250401 172600 3100723325 32200 32200 32200 32200 3541
123 20250401 172500 3100723325 32200 32200 32200 32200 0
124 20250401 172400 3100723325 32200 32200 32200 32200 0
125 20250401 172300 3100723325 32200 32200 32200 32200 0
126 20250401 172200 3100723325 32200 32200 32200 32200 0
127 20250401 172100 3100723325 32200 32200 32200 32200 0
128 20250401 172000 3100723325 32200 32200 32200 32200 0
129 20250401 171900 3100723325 32200 32200 32200 32200 0
130 20250401 171800 3100723325 32200 32200 32200 32200 0
131 20250401 171700 3100723325 32200 32200 32200 32200 0
132 20250401 171600 3100723325 32200 32200 32200 32200 0
133 20250401 171500 3100723325 32200 32200 32200 32200 0
134 20250401 171400 3100723325 32200 32200 32200 32200 0
135 20250401 171300 3100723325 32200 32200 32200 32200 0
136 20250401 171200 3100723325 32200 32200 32200 32200 0
137 20250401 171100 3100723325 32200 32200 32200 32200 0
138 20250401 171000 3100723325 32200 32200 32200 32200 0
139 20250401 170900 3100723325 32200 32200 32200 32200 0
140 20250401 170800 3100723325 32200 32200 32200 32200 0
141 20250401 170700 3100723325 32200 32200 32200 32200 0
142 20250401 170600 3100723325 32200 32200 32200 32200 0
143 20250401 170500 3100723325 32200 32200 32200 32200 0
144 20250401 170400 3100723325 32200 32200 32200 32200 0
145 20250401 170300 3100723325 32200 32200 32200 32200 0
146 20250401 170200 3100723325 32200 32200 32200 32200 0
147 20250401 170100 3100723325 32200 32200 32200 32200 0
148 20250401 170000 3100723325 32200 32200 32200 32200 0
149 20250401 165900 3100723325 32200 32200 32200 32200 0
150 20250401 165800 3100723325 32200 32200 32200 32200 0
151 20250401 165700 3100723325 32200 32200 32200 32200 0
152 20250401 165600 3100723325 32200 32200 32200 32200 3541
153 20250401 165500 3100723325 32200 32200 32200 32200 0
154 20250401 165400 3100723325 32200 32200 32200 32200 0
155 20250401 165300 3100723325 32200 32200 32200 32200 0
156 20250401 165200 3100723325 32200 32200 32200 32200 0
157 20250401 165100 3100723325 32200 32200 32200 32200 0
158 20250401 165000 3100723325 32200 32200 32200 32200 0
159 20250401 164900 3100723325 32200 32200 32200 32200 0
160 20250401 164800 3100723325 32200 32200 32200 32200 0
161 20250401 164700 3100723325 32200 32200 32200 32200 0
162 20250401 164600 3100723325 32200 32200 32200 32200 0
163 20250401 164500 3100723325 32200 32200 32200 32200 0
164 20250401 164400 3100723325 32200 32200 32200 32200 0
165 20250401 164300 3100723325 32200 32200 32200 32200 0
166 20250401 164200 3100723325 32200 32200 32200 32200 0
167 20250401 164100 3100723325 32200 32200 32200 32200 0
168 20250401 164000 3100723325 32200 32200 32200 32200 0
169 20250401 163900 3100723325 32200 32200 32200 32200 0
170 20250401 163800 3100723325 32200 32200 32200 32200 0
171 20250401 163700 3100723325 32200 32200 32200 32200 0
172 20250401 163600 3100723325 32200 32200 32200 32200 0
173 20250401 163500 3100723325 32200 32200 32200 32200 0
174 20250401 163400 3100723325 32200 32200 32200 32200 0
175 20250401 163300 3100723325 32200 32200 32200 32200 0
176 20250401 163200 3100723325 32200 32200 32200 32200 0
177 20250401 163100 3100723325 32200 32200 32200 32200 0
178 20250401 163000 3100723325 32200 32200 32200 32200 0
179 20250401 162900 3100723325 32200 32200 32200 32200 0
180 20250401 162800 3100723325 32200 32200 32200 32200 0
181 20250401 162700 3100723325 32200 32200 32200 32200 0
182 20250401 162600 3100723325 32200 32200 32200 32200 3541
183 20250401 162500 3100723325 32200 32200 32200 32200 0
184 20250401 162400 3100723325 32200 32200 32200 32200 0
185 20250401 162300 3100723325 32200 32200 32200 32200 0
186 20250401 162200 3100723325 32200 32200 32200 32200 0
187 20250401 162100 3100723325 32200 32200 32200 32200 0
188 20250401 162000 3100723325 32200 32200 32200 32200 0
189 20250401 161900 3100723325 32200 32200 32200 32200 0
190 20250401 161800 3100723325 32200 32200 32200 32200 0
191 20250401 161700 3100723325 32200 32200 32200 32200 0
192 20250401 161600 3100723325 32200 32200 32200 32200 0
193 20250401 161500 3100723325 32200 32200 32200 32200 0
194 20250401 161400 3100723325 32200 32200 32200 32200 0
195 20250401 161300 3100723325 32200 32200 32200 32200 0
196 20250401 161200 3100723325 32200 32200 32200 32200 0
197 20250401 161100 3100723325 32200 32200 32200 32200 0
198 20250401 161000 3100723325 32200 32200 32200 32200 0
199 20250401 160900 3100723325 32200 32200 32200 32200 0
200 20250401 160800 3100723325 32200 32200 32200 32200 0
201 20250401 160700 3100723325 32200 32200 32200 32200 0
202 20250401 160600 3100723325 32200 32200 32200 32200 0
203 20250401 160500 3100723325 32200 32200 32200 32200 0
204 20250401 160400 3100723325 32200 32200 32200 32200 0
205 20250401 160300 3100723325 32200 32200 32200 32200 0
206 20250401 160200 3100723325 32200 32200 32200 32200 0
207 20250401 160100 3100723325 32200 32200 32200 32200 0
208 20250401 160000 3100723325 32200 32200 32200 32200 0
209 20250401 155900 3100723325 32200 32200 32200 32200 0
210 20250401 155800 3100723325 32200 32200 32200 32200 0
211 20250401 155700 3100723325 32200 32200 32200 32200 0
212 20250401 155600 3100723325 32200 32200 32200 32200 3541
213 20250401 155500 3100723325 32200 32200 32200 32200 0
214 20250401 155400 3100723325 32200 32200 32200 32200 0
215 20250401 155300 3100723325 32200 32200 32200 32200 0
216 20250401 155200 3100723325 32200 32200 32200 32200 0
217 20250401 155100 3100723325 32200 32200 32200 32200 0
218 20250401 155000 3100723325 32200 32200 32200 32200 0
219 20250401 154900 3100723325 32200 32200 32200 32200 0
220 20250401 154800 3100723325 32200 32200 32200 32200 0
221 20250401 154700 3100723325 32200 32200 32200 32200 0
222 20250401 154600 3100723325 32200 32200 32200 32200 0
223 20250401 154500 3100723325 32200 32200 32200 32200 0
224 20250401 154400 3100723325 32200 32200 32200 32200 0
225 20250401 154300 3100723325 32200 32200 32200 32200 0
226 20250401 154200 3100723325 32200 32200 32200 32200 0
227 20250401 154100 3100723325 32200 32200 32200 32200 0
228 20250401 154000 3100723325 32200 32200 32200 32200 0
229 20250401 153900 3100723325 32200 32200 32200 32200 0
230 20250401 153800 3100723325 32200 32200 32200 32200 0
231 20250401 153700 3100723325 32200 32200 32200 32200 0
232 20250401 153600 3100723325 32200 32200 32200 32200 0
233 20250401 153500 3100723325 32200 32200 32200 32200 0
234 20250401 153400 3100723325 32200 32200 32200 32200 0
235 20250401 153300 3100723325 32200 32200 32200 32200 0
236 20250401 153200 3100723325 32200 32200 32200 32200 0
237 20250401 153100 3100723325 32200 32200 32200 32200 0
238 20250401 153000 3100723325 32200 32200 32200 32200 3541
239 20250401 152900 2986703125 32000 32000 32000 32000 0
240 20250401 152800 2986703125 32000 32000 32000 32000 0
241 20250401 152700 2986703125 32000 32000 32000 32000 0
242 20250401 152600 2986703125 32000 32000 32000 32000 0
243 20250401 152500 2986703125 32000 32000 32000 32000 0
244 20250401 152400 2986703125 32000 32000 32000 32000 0
245 20250401 152300 2986703125 32000 32000 32000 32000 0
246 20250401 152200 2986703125 32000 32000 32000 32000 0
247 20250401 152100 2986703125 32000 32000 32000 32000 0
248 20250401 152000 2986703125 32000 32000 32000 32000 0
249 20250401 151900 2986703125 32000 32050 32050 31950 228
250 20250401 151800 2979406075 32050 32050 32050 32050 28
251 20250401 151700 2978508675 32050 32000 32050 32000 259
252 20250401 151600 2970218825 32050 31950 32050 31950 70
253 20250401 151500 2967981425 31950 31950 31950 31950 153
254 20250401 151400 2963093075 31900 31950 32000 31900 1248
255 20250401 151300 2923256125 32000 32050 32050 31950 92
256 20250401 151200 2920311925 32050 32000 32050 32000 251
257 20250401 151100 2912277375 32000 32050 32100 32000 169
258 20250401 151000 2906863625 32050 32100 32100 32050 92
259 20250401 150900 2903913025 32100 32100 32100 32000 78
260 20250401 150800 2901411625 32100 32050 32100 32000 1873
261 20250401 150700 2841461775 32100 32000 32100 32000 76
262 20250401 150600 2839028775 32150 31950 32150 31950 644
263 20250401 150500 2818447475 31950 31900 31950 31900 23
264 20250401 150400 2817713375 31950 31950 31950 31800 384
265 20250401 150300 2805480425 31950 31950 31950 31900 104
266 20250401 150200 2802160975 31950 31975 32000 31900 346
267 20250401 150100 2791104900 31975 31950 32000 31950 130
268 20250401 150000 2786950725 32000 31950 32000 31950 26
269 20250401 145900 2786119575 32000 31950 32000 31950 42
270 20250401 145800 2784775875 32000 31950 32000 31950 127
271 20250401 145700 2780716325 32000 32000 32000 31950 13
272 20250401 145600 2780300375 31950 31950 32000 31950 48
273 20250401 145500 2778765975 32000 31950 32000 31850 869
274 20250401 145400 2751005925 31950 32000 32000 31950 33
275 20250401 145300 2749951125 32000 32050 32050 31950 600
276 20250401 145200 2730749675 32000 32000 32050 32000 88
277 20250401 145100 2727933275 32050 32050 32050 32000 108
278 20250401 145000 2724475475 32050 32050 32050 32000 13
279 20250401 144900 2724059025 32050 32100 32100 32000 35
280 20250401 144800 2722936825 32050 32100 32100 32050 62
281 20250401 144700 2720949275 32050 32050 32100 32050 20
282 20250401 144600 2720307825 32100 32100 32100 32100 9
283 20250401 144500 2720018925 32100 32100 32100 32100 99
284 20250401 144400 2716841025 32100 32100 32100 32100 8
285 20250401 144300 2716584225 32100 32150 32150 32100 11
286 20250401 144200 2716230775 32150 32150 32150 32150 51
287 20250401 144100 2714591125 32150 32100 32150 32000 26
288 20250401 144000 2713757175 32150 32150 32150 32150 17
289 20250401 143900 2713210625 32150 32150 32250 32150 521
290 20250401 143800 2696436575 32150 32100 32150 32050 290
291 20250401 143700 2687127425 32100 32050 32100 32000 109
292 20250401 143600 2683633575 32100 32050 32100 32050 259
293 20250401 143500 2675332375 32050 32050 32050 32050 5
294 20250401 143400 2675172125 32000 32050 32050 32000 16
295 20250401 143300 2674659475 32050 32050 32050 32000 61
296 20250401 143200 2672704475 32050 32100 32100 32000 205
297 20250401 143100 2666144025 32100 32050 32100 32050 11
298 20250401 143000 2665791225 32100 32050 32100 32050 383
299 20250401 142900 2653510225 32050 32050 32050 32050 15
300 20250401 142800 2653029475 32000 32050 32100 32000 168
301 20250401 142700 2647645475 32100 32100 32100 32100 38
302 20250401 142600 2646425675 32100 32100 32100 32100 11
303 20250401 142500 2646072575 32100 32100 32100 32050 13
304 20250401 142400 2645655475 32100 32050 32100 32050 37
305 20250401 142300 2644468575 32000 32100 32100 32000 414
306 20250401 142200 2631214875 32100 32050 32100 32050 99
307 20250401 142100 2628040125 32100 32100 32100 32100 9
308 20250401 142000 2627751225 32100 32100 32100 32050 16
309 20250401 141900 2627237675 32200 32200 32200 32100 44
310 20250401 141800 2625824175 32100 32050 32150 32050 310
311 20250401 141700 2615881575 32050 31950 32050 31950 145
312 20250401 141600 2611243675 32100 32050 32100 32000 13
313 20250401 141500 2610826575 32100 32100 32100 32100 9
314 20250401 141400 2610537675 32000 32050 32050 32000 231
315 20250401 141300 2603135125 32050 32050 32050 32000 35
316 20250401 141200 2602014775 32100 32000 32100 31950 209
317 20250401 141100 2595333175 32150 32150 32150 32150 10
318 20250401 141000 2595011675 32150 32150 32150 32150 5
319 20250401 140900 2594850925 32150 32100 32150 32000 1566
320 20250401 140800 2544669725 32125 32150 32150 32100 223
321 20250401 140700 2537511025 32150 32250 32250 32150 178
322 20250401 140600 2531787625 32200 32250 32250 32200 440
323 20250401 140500 2517619175 32200 32250 32250 32200 9
324 20250401 140400 2517329075 32250 32250 32250 32250 4
325 20250401 140300 2517200075 32200 32250 32250 32200 60
326 20250401 140200 2515267575 32250 32250 32250 32200 84
327 20250401 140100 2512562325 32200 32200 32200 32200 102
328 20250401 140000 2509277925 32200 32200 32250 32200 43
329 20250401 135900 2507893025 32200 32250 32250 32200 32
330 20250401 135800 2506862175 32250 32250 32250 32250 19
331 20250401 135700 2506249425 32250 32250 32250 32200 56
332 20250401 135600 2504443625 32250 32300 32300 32250 56
333 20250401 135500 2502637375 32250 32250 32300 32250 103
334 20250401 135400 2499315425 32300 32250 32300 32250 13
335 20250401 135300 2498895725 32300 32300 32300 32300 6
336 20250401 135200 2498701925 32300 32200 32300 32200 601
337 20250401 135100 2479336575 32200 32200 32200 32150 69
338 20250401 135000 2477114825 32250 32250 32250 32200 208
339 20250401 134900 2470416775 32200 32200 32200 32200 261
340 20250401 134800 2462012575 32200 32200 32200 32200 15
341 20250401 134700 2461529575 32200 32250 32250 32200 392
342 20250401 134600 2448906725 32200 32200 32200 32200 138
343 20250401 134500 2444463125 32200 32250 32250 32200 11
344 20250401 134400 2444108725 32250 32200 32250 32200 86
345 20250401 134300 2441339275 32250 32250 32250 32250 10
346 20250401 134200 2441016775 32250 32250 32250 32250 10
347 20250401 134100 2440694275 32200 32250 32250 32200 12
348 20250401 134000 2440307425 32200 32250 32250 32200 574
349 20250401 133900 2421824375 32250 32250 32300 32250 249
350 20250401 133800 2413793875 32300 32300 32300 32250 13
351 20250401 133700 2413374125 32300 32250 32300 32250 546
352 20250401 133600 2395765275 32250 32250 32250 32250 0
353 20250401 133500 2395765275 32250 32250 32250 32250 94
354 20250401 133400 2392733775 32250 32250 32250 32250 30
355 20250401 133300 2391766275 32300 32250 32300 32250 125
356 20250401 133200 2387734475 32250 32300 32300 32250 32
357 20250401 133100 2386702125 32200 32250 32300 32200 504
358 20250401 133000 2370448075 32250 32250 32250 32250 14
359 20250401 132900 2369996575 32250 32200 32250 32200 122
360 20250401 132800 2366067475 32250 32250 32250 32200 17
361 20250401 132700 2365519425 32250 32200 32250 32200 533
362 20250401 132600 2348355325 32250 32200 32250 32200 13
363 20250401 132500 2347936225 32250 32250 32250 32250 9
364 20250401 132400 2347645975 32250 32200 32250 32200 45
365 20250401 132300 2346196525 32250 32200 32250 32200 141
366 20250401 132200 2341656025 32250 32200 32250 32200 52
367 20250401 132100 2339981425 32200 32200 32200 32200 12
368 20250401 132000 2339595025 32200 32250 32250 32200 138
369 20250401 131900 2335148575 32200 32200 32200 32200 37
370 20250401 131800 2333957175 32200 32200 32250 32200 39
371 20250401 131700 2332700575 32200 32200 32200 32150 44
372 20250401 131600 2331285475 32150 32200 32250 32100 630
373 20250401 131500 2311008325 32200 32200 32200 32100 20
374 20250401 131400 2310364525 32150 32050 32150 32050 597
375 20250401 131300 2291192675 32100 32100 32100 32050 14
376 20250401 131200 2290743425 32100 32100 32100 32100 11
377 20250401 131100 2290390325 32050 32050 32100 32050 126
378 20250401 131000 2286351575 32050 32100 32100 32050 8
379 20250401 130900 2286094925 32100 32100 32100 32050 26
380 20250401 130800 2285261125 32100 32100 32100 32100 4
381 20250401 130700 2285132725 32100 32100 32100 32050 167
382 20250401 130600 2279779525 32150 32150 32150 32100 139
383 20250401 130500 2275313775 32150 32100 32150 32100 424
384 20250401 130400 2261702925 32200 32150 32200 32150 14
385 20250401 130300 2261252325 32200 32250 32250 32150 168
386 20250401 130200 2255850475 32250 32250 32250 32250 9
387 20250401 130100 2255560225 32250 32150 32250 32150 10
388 20250401 130000 2255238125 32200 32200 32200 32200 463
389 20250401 125900 2240329525 32200 32200 32200 32150 109
390 20250401 125800 2236822325 32200 32150 32200 32150 99
391 20250401 125700 2233639225 32150 32150 32150 32100 35
392 20250401 125600 2232514175 32150 32150 32150 32150 77
393 20250401 125500 2230038625 32150 32200 32200 32100 315
394 20250401 125400 2219911225 32200 32250 32250 32200 131
395 20250401 125300 2215691475 32250 32250 32250 32200 861
396 20250401 125200 2187966425 32250 32200 32250 32150 319
397 20250401 125100 2177692675 32250 32250 32250 32150 30
398 20250401 125000 2176725375 32250 32200 32250 32200 246
399 20250401 124900 2168796625 32200 32200 32200 32200 177
400 20250401 124800 2163097225 32200 32200 32200 32150 78
401 20250401 124700 2160588325 32250 32250 32250 32250 9
402 20250401 124600 2160298075 32250 32200 32250 32200 90
403 20250401 124500 2157399575 32200 32200 32200 32150 389
404 20250401 124400 2144873925 32200 32200 32200 32200 120
405 20250401 124300 2141009925 32200 32200 32200 32200 82
406 20250401 124200 2138369525 32250 32200 32250 32200 43
407 20250401 124100 2136984475 32200 32200 32250 32200 243
408 20250401 124000 2129159775 32200 32200 32200 32200 42
409 20250401 123900 2127807375 32200 32150 32200 32150 16
410 20250401 123800 2127292375 32200 32200 32200 32200 28
411 20250401 123700 2126390775 32200 32300 32300 32200 572
412 20250401 123600 2107959875 32300 32300 32300 32300 6
413 20250401 123500 2107766075 32250 32300 32300 32250 26
414 20250401 123400 2106926475 32300 32300 32350 32300 122
415 20250401 123300 2102985325 32300 32350 32350 32300 49
416 20250401 123200 2101400225 32300 32350 32350 32300 11
417 20250401 123100 2101044675 32300 32350 32350 32300 49
418 20250401 123000 2099461775 32350 32350 32350 32300 490
419 20250401 122900 2083610525 32350 32350 32350 32300 90
420 20250401 122800 2080703075 32350 32350 32350 32350 9
421 20250401 122700 2080411925 32350 32350 32350 32350 6
422 20250401 122600 2080217825 32350 32350 32350 32300 12
423 20250401 122500 2079829775 32350 32350 32350 32350 10
424 20250401 122400 2079506275 32350 32300 32350 32300 318
425 20250401 122300 2069234725 32250 32350 32350 32250 43
426 20250401 122200 2067846925 32350 32400 32400 32300 114
427 20250401 122100 2064164175 32400 32350 32400 32350 68
428 20250401 122000 2061963925 32400 32400 32400 32400 9
429 20250401 121900 2061672325 32400 32400 32400 32400 35
430 20250401 121800 2060538325 32400 32450 32450 32400 9
431 20250401 121700 2060246475 32450 32450 32450 32450 38
432 20250401 121600 2059013375 32450 32450 32450 32450 10
433 20250401 121500 2058688875 32350 32400 32450 32350 502
434 20250401 121400 2042424825 32400 32400 32400 32350 47
435 20250401 121300 2040903925 32350 32400 32400 32350 6
436 20250401 121200 2040709625 32400 32400 32400 32400 30
437 20250401 121100 2039737625 32400 32400 32400 32400 9
438 20250401 121000 2039446025 32400 32400 32400 32350 57
439 20250401 120900 2037599375 32450 32350 32450 32350 1248
440 20250401 120800 1997158625 32400 32350 32400 32350 69
441 20250401 120700 1994926175 32350 32350 32350 32300 56
442 20250401 120600 1993114775 32350 32350 32350 32350 21
443 20250401 120500 1992435425 32350 32400 32400 32250 46
444 20250401 120400 1990947825 32400 32400 32400 32350 137
445 20250401 120300 1986509225 32350 32400 32400 32350 5
446 20250401 120200 1986347275 32400 32400 32400 32400 6
447 20250401 120100 1986152875 32400 32400 32400 32350 14
448 20250401 120000 1985699425 32350 32450 32450 32350 97
449 20250401 115900 1982551875 32450 32400 32450 32400 1380
450 20250401 115800 1937812425 32450 32400 32450 32350 951
451 20250401 115700 1906998375 32400 32350 32400 32350 40
452 20250401 115600 1905703875 32350 32350 32400 32350 227
453 20250401 115500 1898359925 32350 32300 32400 32300 115
454 20250401 115400 1894639275 32350 32350 32350 32350 220
455 20250401 115300 1887522275 32350 32300 32350 32300 98
456 20250401 115200 1884356575 32350 32300 32350 32300 53
457 20250401 115100 1882642425 32350 32350 32350 32350 28
458 20250401 115000 1881736625 32350 32350 32350 32300 61
459 20250401 114900 1879765875 32350 32350 32350 32300 381
460 20250401 114800 1867456925 32350 32400 32400 32350 118
461 20250401 114700 1863639325 32400 32350 32400 32300 71
462 20250401 114600 1861340025 32350 32300 32350 32300 1058
463 20250401 114500 1827159975 32250 32300 32300 32250 69
464 20250401 114400 1824931475 32350 32350 32350 32350 494
465 20250401 114300 1808950575 32350 32350 32350 32300 61
466 20250401 114200 1806977325 32350 32400 32400 32300 66
467 20250401 114100 1804841925 32350 32300 32350 32300 793
468 20250401 114000 1779216125 32300 32300 32300 32300 14
469 20250401 113900 1778763925 32300 32250 32300 32200 128
470 20250401 113800 1774635825 32250 32200 32250 32200 207
471 20250401 113700 1767960675 32250 32300 32300 32250 37
472 20250401 113600 1766766975 32250 32300 32300 32250 102
473 20250401 113500 1763477225 32350 32350 32350 32300 173
474 20250401 113400 1757888975 32350 32350 32350 32350 118
475 20250401 113300 1754071675 32300 32400 32400 32300 8
476 20250401 113200 1753812725 32400 32350 32400 32350 97
477 20250401 113100 1750672125 32350 32400 32400 32350 349
478 20250401 113000 1739381925 32400 32350 32400 32350 7
479 20250401 112900 1739155275 32400 32350 32400 32350 486
480 20250401 112800 1723409125 32350 32350 32350 32350 60
481 20250401 112700 1721468125 32400 32400 32400 32350 45
482 20250401 112600 1720011875 32350 32350 32400 32350 287
483 20250401 112500 1710726725 32350 32400 32400 32300 362
484 20250401 112400 1699003075 32450 32400 32450 32400 12
485 20250401 112300 1698614225 32450 32350 32450 32350 295
486 20250401 112200 1689061525 32400 32450 32450 32400 210
487 20250401 112100 1682252325 32450 32400 32450 32400 418
488 20250401 112000 1668709075 32350 32400 32400 32350 136
489 20250401 111900 1664309275 32350 32400 32400 32350 21
490 20250401 111800 1663628925 32400 32325 32450 32325 1214
491 20250401 111700 1624335975 32300 32300 32325 32300 19
492 20250401 111600 1623722175 32300 32325 32325 32300 108
493 20250401 111500 1620233450 32350 32350 32350 32350 0
494 20250401 111400 1620233450 32350 32350 32400 32350 884
495 20250401 111300 1591634050 32350 32300 32350 32300 174
496 20250401 111200 1586013650 32300 32300 32300 32300 5
497 20250401 111100 1585852150 32300 32300 32300 32250 50
498 20250401 111000 1584237300 32300 32300 32300 32300 16
499 20250401 110900 1583720500 32300 32200 32300 32200 13
500 20250401 110800 1583301300 32250 32200 32300 32200 1446
501 20250401 110700 1536701700 32200 32200 32200 32200 2
502 20250401 110600 1536637300 32300 32250 32300 32250 146
503 20250401 110500 1531928600 32250 32250 32300 32250 315
504 20250401 110400 1521769300 32300 32350 32350 32300 125
505 20250401 110300 1517731600 32300 32350 32350 32300 114
506 20250401 110200 1514049200 32300 32300 32300 32300 238
507 20250401 110100 1506361800 32300 32300 32300 32250 99
508 20250401 110000 1503164250 32300 32300 32350 32300 344
509 20250401 105900 1492052800 32300 32300 32350 32300 415
510 20250401 105800 1478647900 32300 32250 32300 32200 258
511 20250401 105700 1470326300 32250 32250 32250 32250 250
512 20250401 105600 1462263800 32300 32300 32300 32300 40
513 20250401 105500 1460971800 32250 32200 32250 32200 414
514 20250401 105400 1447620350 32250 32250 32250 32250 236
515 20250401 105300 1440009350 32200 32250 32250 32150 299
516 20250401 105200 1430382150 32250 32300 32300 32200 464
517 20250401 105100 1415425150 32250 32250 32250 32250 1
518 20250401 105000 1415392900 32250 32200 32300 32200 988
519 20250401 104900 1383557450 32200 32200 32200 32150 137
520 20250401 104800 1379146250 32200 32150 32200 32150 413
521 20250401 104700 1365849300 32150 32150 32200 32150 436
522 20250401 104600 1351831550 32150 32050 32150 32000 1418
523 20250401 104500 1306316800 32050 32000 32100 32000 599
524 20250401 104400 1287118900 32000 31950 32050 31950 1412
525 20250401 104300 1241935150 31900 31850 31950 31800 746
526 20250401 104200 1218143250 31850 31800 31850 31800 66
527 20250401 104100 1216041350 31800 31800 31950 31750 592
528 20250401 104000 1197193500 31800 31800 31800 31750 112
529 20250401 103900 1193634400 31750 31800 31800 31750 69
530 20250401 103800 1191443200 31800 31800 31800 31800 91
531 20250401 103700 1188549400 31800 31800 31800 31800 13
532 20250401 103600 1188136000 31800 31800 31800 31800 64
533 20250401 103500 1186100800 31850 31850 31850 31850 62
534 20250401 103400 1184126100 31800 31850 31850 31800 51
535 20250401 103300 1182503800 31850 31850 31850 31800 80
536 20250401 103200 1179955950 31850 31850 31850 31850 205
537 20250401 103100 1173426700 31850 31875 31875 31850 65
538 20250401 103000 1171356425 31850 31850 31850 31850 18
539 20250401 102900 1170783125 31900 31850 31900 31850 157
540 20250401 102800 1165780375 31850 31850 31900 31850 317
541 20250401 102700 1155683475 31850 31800 31850 31750 247
542 20250401 102600 1147825225 31800 31800 31850 31750 111
543 20250401 102500 1144296325 31800 31800 31800 31800 60
544 20250401 102400 1142388325 31800 31850 31850 31800 61
545 20250401 102300 1140446125 31850 31850 31850 31850 9
546 20250401 102200 1140159475 31850 31850 31900 31850 14
547 20250401 102100 1139713525 31850 31900 31900 31850 47
548 20250401 102000 1138216325 31800 31900 31900 31800 200
549 20250401 101900 1131836825 31900 31900 31900 31900 6
550 20250401 101800 1131645425 31900 31850 31900 31800 56
551 20250401 101700 1129859275 32000 32000 32000 32000 0
552 20250401 101600 1129859275 32000 31900 32000 31900 347
553 20250401 101500 1118766925 31900 31950 31950 31750 344
554 20250401 101400 1107783175 31950 31950 32000 31900 181
555 20250401 101300 1102000125 31950 31900 31950 31900 564
556 20250401 101200 1084003225 31900 31850 32000 31700 1044
557 20250401 101100 1050680475 31850 31750 31950 31700 1456
558 20250401 101000 1004335575 31700 31700 31750 31700 112
559 20250401 100900 1000784025 31700 31700 31700 31650 1003
560 20250401 100800 968995725 31650 31650 31700 31650 171
561 20250401 100700 963582675 31650 31650 31650 31650 117
562 20250401 100600 959879625 31650 31650 31700 31650 170
563 20250401 100500 954495625 31650 31650 31700 31650 177
564 20250401 100400 948893525 31650 31650 31650 31600 111
565 20250401 100300 945380525 31600 31650 31650 31600 22
566 20250401 100200 944684375 31650 31650 31650 31600 163
567 20250401 100100 939526075 31600 31700 31700 31600 660
568 20250401 100000 918635975 31700 31700 31700 31700 36
569 20250401 095900 917494775 31700 31700 31750 31650 419
570 20250401 095800 904217725 31700 31800 31800 31700 44
571 20250401 095700 902822425 31750 31750 31750 31700 489
572 20250401 095600 887297925 31750 31750 31750 31650 15
573 20250401 095500 886821925 31750 31750 31750 31700 771
574 20250401 095400 862379675 31750 31700 31750 31700 621
575 20250401 095300 842693925 31700 31650 31700 31650 508
576 20250401 095200 826594475 31700 31700 31700 31650 22
577 20250401 095100 825897225 31700 31700 31700 31700 206
578 20250401 095000 819367025 31750 31750 31800 31750 91
579 20250401 094900 816477325 31750 31800 31800 31700 86
580 20250401 094800 813744075 31800 31800 31800 31800 6
581 20250401 094700 813553275 31800 31700 31800 31650 231
582 20250401 094600 806228575 31650 31650 31650 31600 432
583 20250401 094500 792561225 31650 31650 31650 31650 21
584 20250401 094400 791896575 31650 31600 31650 31550 1016
585 20250401 094300 759784975 31600 31650 31650 31600 747
586 20250401 094200 736179275 31700 31650 31700 31650 518
587 20250401 094100 719784075 31650 31650 31650 31600 62
588 20250401 094000 717822400 31600 31650 31700 31600 89
589 20250401 093900 715006850 31700 31650 31700 31650 267
590 20250401 093800 706555300 31700 31650 31700 31650 135
591 20250401 093700 702282150 31700 31625 31700 31625 428
592 20250401 093600 688730250 31600 31600 31600 31600 149
593 20250401 093500 684021850 31650 31650 31700 31650 758
594 20250401 093400 660030900 31650 31650 31700 31650 308
595 20250401 093300 650282650 31650 31600 31700 31600 414
596 20250401 093200 637176900 31650 31750 31750 31550 783
597 20250401 093100 612423350 31750 31800 31800 31600 3025
598 20250401 093000 516474750 31750 31850 31900 31750 687
599 20250401 092900 494627500 31900 31850 31900 31800 95
600 20250401 092800 491604200 31850 31900 31900 31850 324
601 20250401 092700 481284150 31900 31950 32000 31900 1065
602 20250401 092600 447262650 32000 32000 32000 32000 106
603 20250401 092500 443870650 32000 32050 32050 31950 55
604 20250401 092400 442111500 32050 32000 32050 31950 826
605 20250401 092300 415688400 32000 32000 32050 32000 332
606 20250401 092200 405055000 32000 32050 32050 32000 68
607 20250401 092100 402876650 31950 32050 32050 31950 291
608 20250401 092000 393550600 32050 32150 32150 32000 426
609 20250401 091900 379901350 32150 32125 32150 32125 163
610 20250401 091800 374664525 32150 32100 32200 32050 110
611 20250401 091700 371129425 32150 32100 32150 32100 156
612 20250401 091600 366119875 32100 32100 32150 32100 280
613 20250401 091500 357126325 32150 32100 32150 32100 103
614 20250401 091400 353819925 32100 32100 32100 32100 266
615 20250401 091300 345281325 32100 32100 32100 32100 26
616 20250401 091200 344446725 32150 32150 32150 32100 593
617 20250401 091100 325388575 32100 32100 32100 32100 322
618 20250401 091000 315052375 32150 32050 32150 32050 895
619 20250401 090900 286335225 32100 32050 32150 32050 412
620 20250401 090800 273121825 32100 31950 32100 31950 946
621 20250401 090700 242852425 32000 32100 32100 31950 84
622 20250401 090600 240163675 32100 31950 32100 31950 1392
623 20250401 090500 195615525 31900 31900 31900 31850 66
624 20250401 090400 193512025 31950 31875 31950 31800 375
625 20250401 090300 181566300 31850 31900 31950 31850 365
626 20250401 090200 169940250 31850 31900 32050 31850 954
627 20250401 090100 139521700 31900 32400 32400 31900 672
628 20250401 090000 118011650 32400 31850 32400 31850 3680

1
033100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,98411,16062409,3257404100,531665737900,0.61
20250327,98683,16062409,3414431800,555759351400,0.61
20250326,97609,16062409,3552967600,584671687600,0.61
20250325,98108,16062409,3566225800,583868567150,0.61
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 98411 16062409 3257404100 531665737900 0.61
3 20250327 98683 16062409 3414431800 555759351400 0.61
4 20250326 97609 16062409 3552967600 584671687600 0.61
5 20250325 98108 16062409 3566225800 583868567150 0.61