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

631
035720/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,107037873025,42200,42200,42200,42200,73290
20250401,192800,107037873025,42200,42200,42200,42200,0
20250401,192700,107037873025,42200,42200,42200,42200,0
20250401,192600,107037873025,42200,42200,42200,42200,0
20250401,192500,107037873025,42200,42200,42200,42200,0
20250401,192400,107037873025,42200,42200,42200,42200,0
20250401,192300,107037873025,42200,42200,42200,42200,0
20250401,192200,107037873025,42200,42200,42200,42200,0
20250401,192100,107037873025,42200,42200,42200,42200,0
20250401,192000,107037873025,42200,42200,42200,42200,0
20250401,191900,107037873025,42200,42200,42200,42200,0
20250401,191800,107037873025,42200,42200,42200,42200,0
20250401,191700,107037873025,42200,42200,42200,42200,0
20250401,191600,107037873025,42200,42200,42200,42200,0
20250401,191500,107037873025,42200,42200,42200,42200,0
20250401,191400,107037873025,42200,42200,42200,42200,0
20250401,191300,107037873025,42200,42200,42200,42200,0
20250401,191200,107037873025,42200,42200,42200,42200,0
20250401,191100,107037873025,42200,42200,42200,42200,0
20250401,191000,107037873025,42200,42200,42200,42200,0
20250401,190900,107037873025,42200,42200,42200,42200,0
20250401,190800,107037873025,42200,42200,42200,42200,0
20250401,190700,107037873025,42200,42200,42200,42200,0
20250401,190600,107037873025,42200,42200,42200,42200,0
20250401,190500,107037873025,42200,42200,42200,42200,0
20250401,190400,107037873025,42200,42200,42200,42200,0
20250401,190300,107037873025,42200,42200,42200,42200,0
20250401,190200,107037873025,42200,42200,42200,42200,0
20250401,190100,107037873025,42200,42200,42200,42200,0
20250401,190000,107037873025,42200,42200,42200,42200,0
20250401,185900,107037873025,42200,42200,42200,42200,73290
20250401,185800,107037873025,42200,42200,42200,42200,0
20250401,185700,107037873025,42200,42200,42200,42200,0
20250401,185600,107037873025,42200,42200,42200,42200,0
20250401,185500,107037873025,42200,42200,42200,42200,0
20250401,185400,107037873025,42200,42200,42200,42200,0
20250401,185300,107037873025,42200,42200,42200,42200,0
20250401,185200,107037873025,42200,42200,42200,42200,0
20250401,185100,107037873025,42200,42200,42200,42200,0
20250401,185000,107037873025,42200,42200,42200,42200,0
20250401,184900,107037873025,42200,42200,42200,42200,0
20250401,184800,107037873025,42200,42200,42200,42200,0
20250401,184700,107037873025,42200,42200,42200,42200,0
20250401,184600,107037873025,42200,42200,42200,42200,0
20250401,184500,107037873025,42200,42200,42200,42200,0
20250401,184400,107037873025,42200,42200,42200,42200,0
20250401,184300,107037873025,42200,42200,42200,42200,0
20250401,184200,107037873025,42200,42200,42200,42200,0
20250401,184100,107037873025,42200,42200,42200,42200,0
20250401,184000,107037873025,42200,42200,42200,42200,0
20250401,183900,107037873025,42200,42200,42200,42200,0
20250401,183800,107037873025,42200,42200,42200,42200,0
20250401,183700,107037873025,42200,42200,42200,42200,0
20250401,183600,107037873025,42200,42200,42200,42200,0
20250401,183500,107037873025,42200,42200,42200,42200,0
20250401,183400,107037873025,42200,42200,42200,42200,0
20250401,183300,107037873025,42200,42200,42200,42200,0
20250401,183200,107037873025,42200,42200,42200,42200,0
20250401,183100,107037873025,42200,42200,42200,42200,0
20250401,183000,107037873025,42200,42200,42200,42200,0
20250401,182900,107037873025,42200,42200,42200,42200,73290
20250401,182800,107037873025,42200,42200,42200,42200,0
20250401,182700,107037873025,42200,42200,42200,42200,0
20250401,182600,107037873025,42200,42200,42200,42200,0
20250401,182500,107037873025,42200,42200,42200,42200,0
20250401,182400,107037873025,42200,42200,42200,42200,0
20250401,182300,107037873025,42200,42200,42200,42200,0
20250401,182200,107037873025,42200,42200,42200,42200,0
20250401,182100,107037873025,42200,42200,42200,42200,0
20250401,182000,107037873025,42200,42200,42200,42200,0
20250401,181900,107037873025,42200,42200,42200,42200,0
20250401,181800,107037873025,42200,42200,42200,42200,0
20250401,181700,107037873025,42200,42200,42200,42200,0
20250401,181600,107037873025,42200,42200,42200,42200,0
20250401,181500,107037873025,42200,42200,42200,42200,0
20250401,181400,107037873025,42200,42200,42200,42200,0
20250401,181300,107037873025,42200,42200,42200,42200,0
20250401,181200,107037873025,42200,42200,42200,42200,0
20250401,181100,107037873025,42200,42200,42200,42200,0
20250401,181000,107037873025,42200,42200,42200,42200,0
20250401,180900,107037873025,42200,42200,42200,42200,0
20250401,180800,107037873025,42200,42200,42200,42200,0
20250401,180700,107037873025,42200,42200,42200,42200,0
20250401,180600,107037873025,42200,42200,42200,42200,0
20250401,180500,107037873025,42200,42200,42200,42200,0
20250401,180400,107037873025,42200,42200,42200,42200,0
20250401,180300,107037873025,42200,42200,42200,42200,0
20250401,180200,107037873025,42200,42200,42200,42200,0
20250401,180100,107037873025,42200,42200,42200,42200,0
20250401,180000,107037873025,42200,42200,42200,42200,0
20250401,175900,107037873025,42200,42200,42200,42200,73290
20250401,175800,107037873025,42200,42200,42200,42200,0
20250401,175700,107037873025,42200,42200,42200,42200,0
20250401,175600,107037873025,42200,42200,42200,42200,0
20250401,175500,107037873025,42200,42200,42200,42200,0
20250401,175400,107037873025,42200,42200,42200,42200,0
20250401,175300,107037873025,42200,42200,42200,42200,0
20250401,175200,107037873025,42200,42200,42200,42200,0
20250401,175100,107037873025,42200,42200,42200,42200,0
20250401,175000,107037873025,42200,42200,42200,42200,0
20250401,174900,107037873025,42200,42200,42200,42200,0
20250401,174800,107037873025,42200,42200,42200,42200,0
20250401,174700,107037873025,42200,42200,42200,42200,0
20250401,174600,107037873025,42200,42200,42200,42200,0
20250401,174500,107037873025,42200,42200,42200,42200,0
20250401,174400,107037873025,42200,42200,42200,42200,0
20250401,174300,107037873025,42200,42200,42200,42200,0
20250401,174200,107037873025,42200,42200,42200,42200,0
20250401,174100,107037873025,42200,42200,42200,42200,0
20250401,174000,107037873025,42200,42200,42200,42200,0
20250401,173900,107037873025,42200,42200,42200,42200,0
20250401,173800,107037873025,42200,42200,42200,42200,0
20250401,173700,107037873025,42200,42200,42200,42200,0
20250401,173600,107037873025,42200,42200,42200,42200,0
20250401,173500,107037873025,42200,42200,42200,42200,0
20250401,173400,107037873025,42200,42200,42200,42200,0
20250401,173300,107037873025,42200,42200,42200,42200,0
20250401,173200,107037873025,42200,42200,42200,42200,0
20250401,173100,107037873025,42200,42200,42200,42200,0
20250401,173000,107037873025,42200,42200,42200,42200,0
20250401,172900,107037873025,42200,42200,42200,42200,73290
20250401,172800,107037873025,42200,42200,42200,42200,0
20250401,172700,107037873025,42200,42200,42200,42200,0
20250401,172600,107037873025,42200,42200,42200,42200,0
20250401,172500,107037873025,42200,42200,42200,42200,0
20250401,172400,107037873025,42200,42200,42200,42200,0
20250401,172300,107037873025,42200,42200,42200,42200,0
20250401,172200,107037873025,42200,42200,42200,42200,0
20250401,172100,107037873025,42200,42200,42200,42200,0
20250401,172000,107037873025,42200,42200,42200,42200,0
20250401,171900,107037873025,42200,42200,42200,42200,0
20250401,171800,107037873025,42200,42200,42200,42200,0
20250401,171700,107037873025,42200,42200,42200,42200,0
20250401,171600,107037873025,42200,42200,42200,42200,0
20250401,171500,107037873025,42200,42200,42200,42200,0
20250401,171400,107037873025,42200,42200,42200,42200,0
20250401,171300,107037873025,42200,42200,42200,42200,0
20250401,171200,107037873025,42200,42200,42200,42200,0
20250401,171100,107037873025,42200,42200,42200,42200,0
20250401,171000,107037873025,42200,42200,42200,42200,0
20250401,170900,107037873025,42200,42200,42200,42200,0
20250401,170800,107037873025,42200,42200,42200,42200,0
20250401,170700,107037873025,42200,42200,42200,42200,0
20250401,170600,107037873025,42200,42200,42200,42200,0
20250401,170500,107037873025,42200,42200,42200,42200,0
20250401,170400,107037873025,42200,42200,42200,42200,0
20250401,170300,107037873025,42200,42200,42200,42200,0
20250401,170200,107037873025,42200,42200,42200,42200,0
20250401,170100,107037873025,42200,42200,42200,42200,0
20250401,170000,107037873025,42200,42200,42200,42200,0
20250401,165900,107037873025,42200,42200,42200,42200,73290
20250401,165800,107037873025,42200,42200,42200,42200,0
20250401,165700,107037873025,42200,42200,42200,42200,0
20250401,165600,107037873025,42200,42200,42200,42200,0
20250401,165500,107037873025,42200,42200,42200,42200,0
20250401,165400,107037873025,42200,42200,42200,42200,0
20250401,165300,107037873025,42200,42200,42200,42200,0
20250401,165200,107037873025,42200,42200,42200,42200,0
20250401,165100,107037873025,42200,42200,42200,42200,0
20250401,165000,107037873025,42200,42200,42200,42200,0
20250401,164900,107037873025,42200,42200,42200,42200,0
20250401,164800,107037873025,42200,42200,42200,42200,0
20250401,164700,107037873025,42200,42200,42200,42200,0
20250401,164600,107037873025,42200,42200,42200,42200,0
20250401,164500,107037873025,42200,42200,42200,42200,0
20250401,164400,107037873025,42200,42200,42200,42200,0
20250401,164300,107037873025,42200,42200,42200,42200,0
20250401,164200,107037873025,42200,42200,42200,42200,0
20250401,164100,107037873025,42200,42200,42200,42200,0
20250401,164000,107037873025,42200,42200,42200,42200,0
20250401,163900,107037873025,42200,42200,42200,42200,0
20250401,163800,107037873025,42200,42200,42200,42200,0
20250401,163700,107037873025,42200,42200,42200,42200,0
20250401,163600,107037873025,42200,42200,42200,42200,0
20250401,163500,107037873025,42200,42200,42200,42200,0
20250401,163400,107037873025,42200,42200,42200,42200,0
20250401,163300,107037873025,42200,42200,42200,42200,0
20250401,163200,107037873025,42200,42200,42200,42200,0
20250401,163100,107037873025,42200,42200,42200,42200,0
20250401,163000,107037873025,42200,42200,42200,42200,0
20250401,162900,107037873025,42200,42200,42200,42200,73290
20250401,162800,107037873025,42200,42200,42200,42200,0
20250401,162700,107037873025,42200,42200,42200,42200,0
20250401,162600,107037873025,42200,42200,42200,42200,0
20250401,162500,107037873025,42200,42200,42200,42200,0
20250401,162400,107037873025,42200,42200,42200,42200,0
20250401,162300,107037873025,42200,42200,42200,42200,0
20250401,162200,107037873025,42200,42200,42200,42200,0
20250401,162100,107037873025,42200,42200,42200,42200,0
20250401,162000,107037873025,42200,42200,42200,42200,0
20250401,161900,107037873025,42200,42200,42200,42200,0
20250401,161800,107037873025,42200,42200,42200,42200,0
20250401,161700,107037873025,42200,42200,42200,42200,0
20250401,161600,107037873025,42200,42200,42200,42200,0
20250401,161500,107037873025,42200,42200,42200,42200,0
20250401,161400,107037873025,42200,42200,42200,42200,0
20250401,161300,107037873025,42200,42200,42200,42200,0
20250401,161200,107037873025,42200,42200,42200,42200,0
20250401,161100,107037873025,42200,42200,42200,42200,0
20250401,161000,107037873025,42200,42200,42200,42200,0
20250401,160900,107037873025,42200,42200,42200,42200,0
20250401,160800,107037873025,42200,42200,42200,42200,0
20250401,160700,107037873025,42200,42200,42200,42200,0
20250401,160600,107037873025,42200,42200,42200,42200,0
20250401,160500,107037873025,42200,42200,42200,42200,0
20250401,160400,107037873025,42200,42200,42200,42200,0
20250401,160300,107037873025,42200,42200,42200,42200,0
20250401,160200,107037873025,42200,42200,42200,42200,0
20250401,160100,107037873025,42200,42200,42200,42200,0
20250401,160000,107037873025,42200,42200,42200,42200,0
20250401,155900,107037873025,42200,42200,42200,42200,73290
20250401,155800,107037873025,42200,42200,42200,42200,0
20250401,155700,107037873025,42200,42200,42200,42200,0
20250401,155600,107037873025,42200,42200,42200,42200,0
20250401,155500,107037873025,42200,42200,42200,42200,0
20250401,155400,107037873025,42200,42200,42200,42200,0
20250401,155300,107037873025,42200,42200,42200,42200,0
20250401,155200,107037873025,42200,42200,42200,42200,0
20250401,155100,107037873025,42200,42200,42200,42200,0
20250401,155000,107037873025,42200,42200,42200,42200,0
20250401,154900,107037873025,42200,42200,42200,42200,0
20250401,154800,107037873025,42200,42200,42200,42200,0
20250401,154700,107037873025,42200,42200,42200,42200,0
20250401,154600,107037873025,42200,42200,42200,42200,0
20250401,154500,107037873025,42200,42200,42200,42200,0
20250401,154400,107037873025,42200,42200,42200,42200,0
20250401,154300,107037873025,42200,42200,42200,42200,0
20250401,154200,107037873025,42200,42200,42200,42200,0
20250401,154100,107037873025,42200,42200,42200,42200,0
20250401,154000,107037873025,42200,42200,42200,42200,0
20250401,153900,107037873025,42200,42200,42200,42200,0
20250401,153800,107037873025,42200,42200,42200,42200,0
20250401,153700,107037873025,42200,42200,42200,42200,0
20250401,153600,107037873025,42200,42200,42200,42200,0
20250401,153500,107037873025,42200,42200,42200,42200,0
20250401,153400,107037873025,42200,42200,42200,42200,0
20250401,153300,107037873025,42200,42200,42200,42200,0
20250401,153200,107037873025,42200,42200,42200,42200,0
20250401,153100,107037873025,42200,42200,42200,42200,0
20250401,153000,107037873025,42200,42200,42200,42200,73290
20250401,152900,103945035025,42200,42200,42200,42200,0
20250401,152800,103945035025,42200,42200,42200,42200,0
20250401,152700,103945035025,42200,42200,42200,42200,0
20250401,152600,103945035025,42200,42200,42200,42200,0
20250401,152500,103945035025,42200,42200,42200,42200,0
20250401,152400,103945035025,42200,42200,42200,42200,0
20250401,152300,103945035025,42200,42200,42200,42200,0
20250401,152200,103945035025,42200,42200,42200,42200,0
20250401,152100,103945035025,42200,42200,42200,42200,0
20250401,152000,103945035025,42200,42200,42200,42200,0
20250401,151900,103945035025,42200,42200,42200,42100,9052
20250401,151800,103563501775,42150,42150,42200,42100,6638
20250401,151700,103283672225,42200,42150,42200,42100,15620
20250401,151600,102625190775,42150,42150,42150,42100,4823
20250401,151500,102421982700,42150,42150,42150,42100,5469
20250401,151400,102191500300,42100,42150,42200,42100,4281
20250401,151300,102011019400,42150,42150,42200,42100,4297
20250401,151200,101829897100,42100,42100,42150,42100,7416
20250401,151100,101517327050,42150,42100,42150,42100,2176
20250401,151000,101425633875,42100,42150,42200,42100,4086
20250401,150900,101253445875,42150,42150,42150,42100,3084
20250401,150800,101123461425,42150,42100,42150,42100,2016
20250401,150700,101038496575,42150,42100,42200,42050,6726
20250401,150600,100755247125,42100,42050,42150,42050,4183
20250401,150500,100579144800,42100,42100,42100,42050,1961
20250401,150400,100496626900,42100,42000,42100,42000,14762
20250401,150300,99875365200,42050,42100,42100,42000,9399
20250401,150200,99480051750,42100,42050,42150,42050,4088
20250401,150100,99307937000,42100,42100,42150,42050,2591
20250401,150000,99198859650,42100,42100,42150,42050,10286
20250401,145900,98766061500,42050,42100,42100,42050,7602
20250401,145800,98446048950,42050,42150,42150,42050,10492
20250401,145700,98004398550,42150,42150,42150,42100,1401
20250401,145600,97945388000,42150,42150,42200,42100,11072
20250401,145500,97478704650,42150,42150,42200,42150,2457
20250401,145400,97375086550,42150,42200,42200,42150,1830
20250401,145300,97297925225,42200,42150,42200,42100,5505
20250401,145200,97065877375,42150,42150,42200,42150,765
20250401,145100,97033615700,42150,42150,42200,42150,2785
20250401,145000,96916135850,42200,42100,42200,42050,6628
20250401,144900,96636952625,42100,42050,42100,42050,1956
20250401,144800,96554668850,42050,42050,42100,42050,823
20250401,144700,96520045850,42050,42100,42125,42050,5094
20250401,144600,96305590775,42100,42150,42150,42100,5024
20250401,144500,96093897125,42150,42050,42150,42050,4383
20250401,144400,95909347475,42100,42100,42100,42050,741
20250401,144300,95878164175,42050,42100,42100,42050,1030
20250401,144200,95834813275,42100,42100,42150,42050,11439
20250401,144100,95353208225,42150,42150,42200,42100,3070
20250401,144000,95223785375,42150,42200,42200,42100,4343
20250401,143900,95040683475,42150,42150,42200,42150,2527
20250401,143800,94934061725,42150,42100,42200,42100,4021
20250401,143700,94764466925,42150,42100,42150,42100,1700
20250401,143600,94692816675,42150,42100,42150,42100,3709
20250401,143500,94536486625,42150,42100,42150,42100,2055
20250401,143400,94449885225,42100,42100,42150,42100,790
20250401,143300,94416595100,42150,42150,42150,42100,260
20250401,143200,94405642000,42150,42150,42150,42100,7441
20250401,143100,94092305875,42125,42100,42150,42100,2024
20250401,143000,94006996900,42100,42150,42150,42100,4116
20250401,142900,93833636100,42150,42150,42150,42100,1608
20250401,142800,93765894400,42150,42100,42200,42100,2868
20250401,142700,93645007550,42150,42150,42175,42100,2584
20250401,142600,93536104850,42150,42150,42150,42100,5362
20250401,142500,93310199075,42150,42050,42150,42050,11993
20250401,142400,92805098450,42100,42050,42100,42050,1068
20250401,142300,92760175400,42050,42050,42100,42050,1591
20250401,142200,92693256600,42050,42100,42100,42050,3577
20250401,142100,92542826850,42100,42100,42100,42050,1373
20250401,142000,92485077275,42100,42075,42100,42050,2680
20250401,141900,92372374525,42050,42075,42075,42050,360
20250401,141800,92357233825,42075,42150,42200,42075,11966
20250401,141700,91853086050,42200,42200,42200,42150,15628
20250401,141600,91194115000,42200,42150,42200,42150,1121
20250401,141500,91146811150,42150,42200,42200,42150,4301
20250401,141400,90965344300,42250,42200,42250,42200,9199
20250401,141300,90576991875,42200,42150,42200,42150,2334
20250401,141200,90478553725,42200,42250,42250,42150,4103
20250401,141100,90305355425,42250,42250,42250,42200,1799
20250401,141000,90229364575,42250,42250,42250,42200,2044
20250401,140900,90143026675,42200,42200,42250,42200,2544
20250401,140800,90035592475,42250,42200,42250,42200,1760
20250401,140700,89961239925,42200,42200,42250,42200,4211
20250401,140600,89783438875,42200,42200,42300,42150,7712
20250401,140500,89457895100,42250,42250,42300,42250,4430
20250401,140400,89270668675,42250,42300,42300,42250,2043
20250401,140300,89184294700,42250,42300,42350,42250,8926
20250401,140200,88806584600,42350,42350,42350,42300,1647
20250401,140100,88736845900,42350,42350,42350,42300,1985
20250401,140000,88652802900,42300,42350,42350,42300,1343
20250401,135900,88595931800,42300,42350,42400,42300,6020
20250401,135800,88340944150,42350,42350,42350,42300,5747
20250401,135700,88097752025,42300,42350,42400,42300,2133
20250401,135600,88007390475,42350,42375,42400,42350,4558
20250401,135500,87814267475,42400,42400,42400,42350,3413
20250401,135400,87669596525,42350,42400,42450,42350,6543
20250401,135300,87392157375,42400,42400,42450,42400,5673
20250401,135200,87151479375,42400,42300,42450,42250,42195
20250401,135100,85363581825,42250,42300,42300,42250,2731
20250401,135000,85248107425,42250,42250,42300,42250,5427
20250401,134900,85018700675,42300,42250,42300,42250,4046
20250401,134800,84847615900,42300,42250,42300,42200,4751
20250401,134700,84646868550,42250,42200,42250,42150,4673
20250401,134600,84449602775,42150,42150,42200,42150,1953
20250401,134500,84367225650,42200,42250,42250,42150,3989
20250401,134400,84198868700,42200,42250,42250,42200,1533
20250401,134300,84134117350,42250,42250,42250,42200,1309
20250401,134200,84078835300,42200,42250,42300,42200,5739
20250401,134100,83836428200,42250,42300,42350,42250,6472
20250401,134000,83562701075,42250,42300,42300,42250,3750
20250401,133900,83404169575,42300,42300,42300,42250,1647
20250401,133800,83334507425,42300,42350,42350,42250,3150
20250401,133700,83201251475,42350,42300,42350,42275,8828
20250401,133600,82827773650,42300,42300,42300,42275,1859
20250401,133500,82749150350,42300,42300,42350,42250,12726
20250401,133400,82210808925,42300,42250,42300,42250,3079
20250401,133300,82080638075,42250,42250,42300,42200,1768
20250401,133200,82005937925,42200,42300,42300,42200,4391
20250401,133100,81820373475,42250,42250,42300,42250,2374
20250401,133000,81719997875,42250,42250,42300,42250,2006
20250401,132900,81635169950,42250,42200,42300,42200,8002
20250401,132800,81297019750,42250,42250,42250,42200,2032
20250401,132700,81211176200,42250,42250,42250,42200,809
20250401,132600,81177002850,42250,42250,42250,42200,3573
20250401,132500,81026181775,42250,42200,42250,42200,4533
20250401,132400,80834797925,42200,42200,42250,42200,636
20250401,132300,80807941275,42200,42200,42250,42150,2151
20250401,132200,80717168425,42200,42200,42200,42150,2461
20250401,132100,80613353025,42150,42200,42200,42150,1626
20250401,132000,80544739550,42200,42200,42250,42150,6445
20250401,131900,80272772450,42200,42175,42250,42150,9458
20250401,131800,79873621350,42150,42150,42200,42150,2574
20250401,131700,79765005275,42200,42200,42200,42150,1547
20250401,131600,79699732075,42200,42150,42200,42150,2128
20250401,131500,79609935375,42200,42150,42200,42150,2826
20250401,131400,79490744050,42150,42200,42200,42150,5034
20250401,131300,79278321650,42150,42150,42200,42100,4167
20250401,131200,79102687850,42150,42100,42150,42100,1310
20250401,131100,79047474875,42150,42100,42150,42100,2299
20250401,131000,78950654625,42100,42100,42150,42100,1313
20250401,130900,78895340425,42150,42150,42150,42100,2011
20250401,130800,78810616225,42150,42100,42150,42050,5270
20250401,130700,78588724375,42100,42050,42100,42050,1042
20250401,130600,78544879975,42075,42050,42100,42050,391
20250401,130500,78528427025,42100,42100,42150,42050,9542
20250401,130400,78126910875,42150,42100,42150,42100,2275
20250401,130300,78031043175,42150,42100,42150,42100,2687
20250401,130200,77917891075,42100,42100,42150,42100,1605
20250401,130100,77850271675,42100,42050,42150,42050,1904
20250401,130000,77770130100,42050,42100,42100,42050,4045
20250401,125900,77599910200,42050,42050,42100,42050,409
20250401,125800,77582710800,42100,42100,42100,42050,1341
20250401,125700,77526303500,42050,42100,42100,42050,1353
20250401,125600,77469386100,42100,42050,42100,42000,2361
20250401,125500,77370104150,42050,42050,42050,42000,564
20250401,125400,77346409450,42050,42150,42150,42000,7346
20250401,125300,77037360350,42150,42150,42150,42100,1307
20250401,125200,76982305800,42150,42250,42250,42100,5677
20250401,125100,76742848025,42200,42225,42250,42200,897
20250401,125000,76704975050,42250,42200,42350,42150,30493
20250401,124900,75416414775,42200,42150,42200,42100,4144
20250401,124800,75241748425,42100,42100,42150,42100,2186
20250401,124700,75149630225,42150,42100,42150,42100,1688
20250401,124600,75078523475,42150,42050,42150,42050,2945
20250401,124500,74954545675,42100,42100,42100,42050,7726
20250401,124400,74629385575,42100,42150,42150,42100,796
20250401,124300,74595860675,42100,42200,42200,42100,3717
20250401,124200,74439195325,42150,42150,42200,42150,1193
20250401,124100,74388893550,42150,42100,42200,42050,10219
20250401,124000,73958479775,42100,42100,42150,42050,9251
20250401,123900,73569022475,42050,42050,42100,42050,5525
20250401,123800,73336637775,42100,42050,42100,42050,791
20250401,123700,73303363475,42050,42050,42075,42050,1646
20250401,123600,73234143025,42075,42075,42075,42050,2297
20250401,123500,73137541325,42050,42050,42100,42050,1548
20250401,123400,73072434225,42100,42100,42100,42050,1176
20250401,123300,73022969325,42050,42025,42100,42025,5018
20250401,123200,72811941850,42050,42000,42050,41950,1383
20250401,123100,72753822275,42000,42050,42050,42000,4011
20250401,123000,72585349075,42050,42000,42050,42000,3659
20250401,122900,72431663000,42000,42000,42050,42000,831
20250401,122800,72396741850,42050,42050,42100,42000,6754
20250401,122700,72112851300,42000,42050,42050,42000,1880
20250401,122600,72033854625,42050,42050,42100,42000,2299
20250401,122500,71937194275,42050,42050,42100,42050,2110
20250401,122400,71848453775,42050,42050,42100,42050,3398
20250401,122300,71705549800,42050,42050,42100,42050,1528
20250401,122200,71641282925,42050,42050,42100,42050,5072
20250401,122100,71427988200,42100,42050,42100,42050,2011
20250401,122000,71343390850,42050,42050,42100,42000,5051
20250401,121900,71130988775,42050,42000,42050,42000,2360
20250401,121800,71031846625,42050,42050,42050,42000,1137
20250401,121700,70984082075,42050,42050,42050,42000,1169
20250401,121600,70934938675,42000,42050,42050,42000,1103
20250401,121500,70888587125,42000,42050,42050,42000,1836
20250401,121400,70811464275,42000,42050,42050,42000,1163
20250401,121300,70762600975,42050,42050,42050,42000,2286
20250401,121200,70666555925,42000,42000,42050,41950,1324
20250401,121100,70610946550,42000,42000,42100,41975,5977
20250401,121000,70359690975,42000,42050,42050,42000,2456
20250401,120900,70256519325,42000,42050,42100,42000,8071
20250401,120800,69917019525,42050,42050,42100,42000,2058
20250401,120700,69830477525,42050,42050,42100,41950,3324
20250401,120600,69690798025,42050,42050,42100,42000,5038
20250401,120500,69478948525,42000,42050,42050,42000,2210
20250401,120400,69386113475,42050,42050,42100,42000,6542
20250401,120300,69111039025,42050,42100,42100,42050,621
20250401,120200,69084904875,42050,42050,42100,42050,2344
20250401,120100,68986323000,42050,42100,42100,42050,2160
20250401,120000,68895468500,42100,42100,42100,42050,3501
20250401,115900,68748136700,42100,41950,42100,41900,7768
20250401,115800,68421844050,41950,41850,42000,41800,12808
20250401,115700,67884956300,41850,41800,41850,41800,4552
20250401,115600,67694492250,41850,41800,41850,41800,1354
20250401,115500,67637856700,41800,41800,41850,41750,3948
20250401,115400,67472800850,41750,41750,41850,41750,2503
20250401,115300,67368161450,41800,41700,41800,41700,4908
20250401,115200,67163260450,41750,41750,41800,41700,8633
20250401,115100,66803009825,41750,41800,41850,41750,7632
20250401,115000,66484121550,41800,41850,41900,41800,5467
20250401,114900,66255483750,41900,41900,41950,41850,6630
20250401,114800,65977817950,41950,41950,42050,41900,8313
20250401,114700,65628883225,41950,41950,42000,41900,2773
20250401,114600,65512541025,42000,42000,42000,41950,3349
20250401,114500,65371986450,41950,42000,42050,41950,3686
20250401,114400,65217185650,42000,41950,42050,41900,8861
20250401,114300,64845311550,41950,42050,42100,41950,5665
20250401,114200,64607270050,42100,42100,42100,41950,10746
20250401,114100,64155736750,42100,42050,42100,42000,2727
20250401,114000,64041047400,42050,42050,42150,42000,3209
20250401,113900,63906048875,42100,42100,42100,42000,3956
20250401,113800,63739721175,42100,42200,42250,42050,10865
20250401,113700,63281863250,42200,42250,42300,42200,3836
20250401,113600,63119808250,42300,42300,42300,42200,6824
20250401,113500,62831415750,42250,42350,42400,42250,9957
20250401,113400,62409885225,42400,42400,42450,42350,34864
20250401,113300,60931896025,42400,42300,42400,42300,10868
20250401,113200,60471577425,42350,42450,42450,42300,6041
20250401,113100,60215665850,42400,42300,42450,42250,29901
20250401,113000,58948618500,42300,42250,42350,42200,22452
20250401,112900,57999052725,42200,42100,42300,42100,22961
20250401,112800,57029589575,42100,42100,42200,42100,17383
20250401,112700,56296800225,42100,42200,42200,42100,4658
20250401,112600,56100568425,42150,42100,42200,42050,10671
20250401,112500,55651141700,42050,42100,42100,42000,3783
20250401,112400,55492063350,42050,42000,42150,41950,33716
20250401,112300,54074715900,42000,41850,42000,41850,10548
20250401,112200,53632352300,41850,41925,41950,41850,3091
20250401,112100,53502832825,41925,42000,42000,41900,3871
20250401,112000,53340472750,42000,42075,42100,41950,5113
20250401,111900,53125640025,42100,42050,42100,42000,3471
20250401,111800,52979651525,42100,41950,42150,41950,20894
20250401,111700,52100484475,41950,41950,41950,41900,2707
20250401,111600,51986973725,41925,41950,41950,41900,2432
20250401,111500,51885011125,41950,41900,42000,41900,5004
20250401,111400,51675156725,41900,42000,42000,41900,6644
20250401,111300,51396413675,41950,42050,42050,41950,2565
20250401,111200,51288632200,42050,42150,42150,42050,4644
20250401,111100,51093126625,42100,42050,42200,42000,15215
20250401,111000,50452117200,42100,41950,42100,41900,12004
20250401,110900,49947825500,41900,41900,42000,41900,6444
20250401,110800,49677570325,41950,41950,41950,41800,9142
20250401,110700,49294552475,41950,42000,42000,41900,7962
20250401,110600,48960476550,42000,41950,42050,41900,16714
20250401,110500,48258591700,41950,41950,42050,41850,16165
20250401,110400,47580437025,41950,41900,41950,41800,34106
20250401,110300,46152239150,41850,42050,42100,41750,31192
20250401,110200,44844346475,42000,42000,42100,42000,29471
20250401,110100,43605414550,42000,42200,42225,42000,20646
20250401,110000,42735903425,42200,42300,42350,42150,25116
20250401,105900,41674349575,42300,42250,42400,42200,44785
20250401,105800,39779637325,42250,42150,42300,42100,48796
20250401,105700,37720299025,42100,42100,42200,42050,28251
20250401,105600,36530066225,42150,42000,42200,41900,38463
20250401,105500,34912505775,42000,42000,42100,41850,25652
20250401,105400,33835842875,42000,41850,42000,41800,22685
20250401,105300,32884761875,41850,41750,41900,41700,24494
20250401,105200,31860462850,41750,41700,41850,41550,37186
20250401,105100,30308753000,41700,41750,41800,41500,23043
20250401,105000,29347997300,41750,41650,41750,41600,21820
20250401,104900,28438144150,41650,41500,41700,41400,31774
20250401,104800,27117263050,41500,41400,41550,41300,20868
20250401,104700,26252363175,41400,41300,41450,41250,16317
20250401,104600,25577629600,41300,41050,41350,41000,49008
20250401,104500,23558965475,41050,40800,41050,40800,19606
20250401,104400,22755978575,40800,40650,40850,40650,15883
20250401,104300,22108860975,40650,40600,40700,40550,9457
20250401,104200,21724323100,40600,40550,40650,40550,9057
20250401,104100,21356643550,40550,40475,40600,40450,7021
20250401,104000,21072094375,40475,40500,40550,40450,3674
20250401,103900,20923389400,40450,40500,40550,40400,6771
20250401,103800,20649372700,40500,40450,40550,40450,6152
20250401,103700,20400272300,40450,40400,40500,40400,6600
20250401,103600,20133237750,40400,40350,40400,40350,2264
20250401,103500,20041808750,40350,40450,40450,40300,2678
20250401,103400,19933717200,40400,40400,40450,40350,9019
20250401,103300,19569217350,40450,40350,40450,40350,7025
20250401,103200,19285461125,40350,40350,40375,40250,2992
20250401,103100,19164805350,40350,40350,40400,40350,1743
20250401,103000,19094460850,40350,40250,40350,40250,13024
20250401,102900,18569479000,40250,40150,40250,40100,1857
20250401,102800,18494878500,40200,40250,40250,40150,2422
20250401,102700,18397536950,40250,40250,40250,40200,504
20250401,102600,18377268550,40200,40200,40250,40100,9942
20250401,102500,17978056100,40150,40300,40300,40150,3122
20250401,102400,17852493850,40250,40250,40300,40250,1204
20250401,102300,17803985750,40300,40300,40300,40250,304
20250401,102200,17791738450,40300,40300,40300,40250,517
20250401,102100,17770916525,40300,40300,40300,40200,736
20250401,102000,17741278775,40300,40350,40350,40250,1034
20250401,101900,17699610725,40350,40300,40350,40200,5259
20250401,101800,17487830775,40300,40300,40350,40250,358
20250401,101700,17473405075,40300,40350,40350,40250,1327
20250401,101600,17419900125,40350,40300,40400,40250,5195
20250401,101500,17210394525,40300,40300,40300,40200,3475
20250401,101400,17070554125,40300,40200,40300,40150,5694
20250401,101300,16841477325,40200,40250,40250,40200,491
20250401,101200,16821728450,40250,40200,40250,40200,2833
20250401,101100,16707811800,40250,40150,40250,40150,7851
20250401,101000,16392309600,40150,40150,40150,40100,675
20250401,100900,16365218850,40150,40150,40150,40100,601
20250401,100800,16341099600,40150,40100,40150,40050,1392
20250401,100700,16285283000,40100,40100,40100,40050,832
20250401,100600,16251925050,40100,40000,40100,39950,4505
20250401,100500,16071616350,40000,40000,40000,39950,354
20250401,100400,16057458500,40000,40000,40000,39950,347
20250401,100300,16043582050,40000,39950,40000,39900,919
20250401,100200,16006851425,39950,39950,40000,39900,1314
20250401,100100,15954355675,39950,40050,40050,39900,6085
20250401,100000,15711010225,40050,40050,40050,40000,1233
20250401,095900,15661629375,40050,40050,40050,40000,674
20250401,095800,15634641575,40050,40000,40050,39950,3166
20250401,095700,15507939075,40000,40000,40050,39950,3020
20250401,095600,15387135025,40000,39950,40000,39950,701
20250401,095500,15359099975,40000,39950,40000,39950,1212
20250401,095400,15310655625,39950,39950,40000,39900,3009
20250401,095300,15190440225,39950,39950,40000,39900,2215
20250401,095200,15102012250,39950,39900,40000,39900,3433
20250401,095100,14964914575,39900,40000,40000,39900,4638
20250401,095000,14779566100,40000,40100,40100,39950,7771
20250401,094900,14468536350,40100,40050,40100,40000,1582
20250401,094800,14405160700,40050,40050,40050,40000,461
20250401,094700,14386701450,40050,40000,40050,40000,1435
20250401,094600,14329255400,40050,39950,40050,39950,1100
20250401,094500,14285220300,39950,39950,40050,39900,3082
20250401,094400,14162085450,39950,40000,40000,39950,3668
20250401,094300,14015449450,40000,40050,40100,39950,6632
20250401,094200,13750117675,40050,40100,40100,40025,8273
20250401,094100,13418760550,40100,40100,40100,40050,2129
20250401,094000,13333433800,40100,40150,40150,40050,3382
20250401,093900,13197802200,40150,40200,40200,40100,4836
20250401,093800,13003644450,40200,40150,40200,40100,4447
20250401,093700,12825090250,40100,40150,40150,40100,1972
20250401,093600,12745965175,40150,40100,40150,40050,3569
20250401,093500,12602828500,40100,40100,40150,40100,5303
20250401,093400,12390130000,40150,40150,40150,40100,3006
20250401,093300,12269546550,40150,40200,40250,40150,4146
20250401,093200,12103008500,40200,40350,40350,40150,6778
20250401,093100,11830191450,40350,40400,40400,40300,2219
20250401,093000,11740644200,40400,40350,40450,40300,5890
20250401,092900,11502817250,40400,40300,40450,40300,6126
20250401,092800,11255683450,40350,40250,40350,40250,4317
20250401,092700,11081780050,40300,40300,40300,40250,3110
20250401,092600,10956548850,40300,40450,40450,40250,8122
20250401,092500,10629006750,40400,40500,40525,40350,17782
20250401,092400,9909744425,40525,40500,40525,40500,4277
20250401,092300,9736508425,40525,40600,40600,40525,3001
20250401,092200,9614770600,40600,40650,40650,40550,4947
20250401,092100,9413919350,40650,40550,40650,40500,11145
20250401,092000,8961655200,40600,40550,40600,40500,8954
20250401,091900,8598630900,40550,40600,40600,40500,3383
20250401,091800,8461431375,40550,40550,40600,40500,5516
20250401,091700,8237767875,40600,40550,40650,40550,14446
20250401,091600,7651550025,40500,40500,40600,40500,7757
20250401,091500,7337150125,40500,40450,40550,40450,6821
20250401,091400,7061125575,40450,40400,40550,40400,14799
20250401,091300,6462271275,40400,40300,40450,40200,24549
20250401,091200,5472125975,40300,40250,40300,40250,2786
20250401,091100,5359898400,40250,40250,40250,40150,7431
20250401,091000,5061005400,40200,40150,40200,40100,11524
20250401,090900,4598178100,40150,40100,40200,40050,10965
20250401,090800,4157974250,40050,39950,40100,39950,13575
20250401,090700,3615149650,39950,39900,39950,39900,3401
20250401,090600,3479434125,39900,39875,39950,39800,3393
20250401,090500,3344143800,39850,39750,39900,39700,18369
20250401,090400,2613526625,39750,39800,39800,39750,5258
20250401,090300,2404515575,39800,39800,39800,39700,12427
20250401,090200,1910537575,39750,39750,39800,39700,7983
20250401,090100,1593257800,39700,39800,39800,39700,6822
20250401,090000,1321983300,39750,39600,39900,39600,33324
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 107037873025 42200 42200 42200 42200 73290
3 20250401 192800 107037873025 42200 42200 42200 42200 0
4 20250401 192700 107037873025 42200 42200 42200 42200 0
5 20250401 192600 107037873025 42200 42200 42200 42200 0
6 20250401 192500 107037873025 42200 42200 42200 42200 0
7 20250401 192400 107037873025 42200 42200 42200 42200 0
8 20250401 192300 107037873025 42200 42200 42200 42200 0
9 20250401 192200 107037873025 42200 42200 42200 42200 0
10 20250401 192100 107037873025 42200 42200 42200 42200 0
11 20250401 192000 107037873025 42200 42200 42200 42200 0
12 20250401 191900 107037873025 42200 42200 42200 42200 0
13 20250401 191800 107037873025 42200 42200 42200 42200 0
14 20250401 191700 107037873025 42200 42200 42200 42200 0
15 20250401 191600 107037873025 42200 42200 42200 42200 0
16 20250401 191500 107037873025 42200 42200 42200 42200 0
17 20250401 191400 107037873025 42200 42200 42200 42200 0
18 20250401 191300 107037873025 42200 42200 42200 42200 0
19 20250401 191200 107037873025 42200 42200 42200 42200 0
20 20250401 191100 107037873025 42200 42200 42200 42200 0
21 20250401 191000 107037873025 42200 42200 42200 42200 0
22 20250401 190900 107037873025 42200 42200 42200 42200 0
23 20250401 190800 107037873025 42200 42200 42200 42200 0
24 20250401 190700 107037873025 42200 42200 42200 42200 0
25 20250401 190600 107037873025 42200 42200 42200 42200 0
26 20250401 190500 107037873025 42200 42200 42200 42200 0
27 20250401 190400 107037873025 42200 42200 42200 42200 0
28 20250401 190300 107037873025 42200 42200 42200 42200 0
29 20250401 190200 107037873025 42200 42200 42200 42200 0
30 20250401 190100 107037873025 42200 42200 42200 42200 0
31 20250401 190000 107037873025 42200 42200 42200 42200 0
32 20250401 185900 107037873025 42200 42200 42200 42200 73290
33 20250401 185800 107037873025 42200 42200 42200 42200 0
34 20250401 185700 107037873025 42200 42200 42200 42200 0
35 20250401 185600 107037873025 42200 42200 42200 42200 0
36 20250401 185500 107037873025 42200 42200 42200 42200 0
37 20250401 185400 107037873025 42200 42200 42200 42200 0
38 20250401 185300 107037873025 42200 42200 42200 42200 0
39 20250401 185200 107037873025 42200 42200 42200 42200 0
40 20250401 185100 107037873025 42200 42200 42200 42200 0
41 20250401 185000 107037873025 42200 42200 42200 42200 0
42 20250401 184900 107037873025 42200 42200 42200 42200 0
43 20250401 184800 107037873025 42200 42200 42200 42200 0
44 20250401 184700 107037873025 42200 42200 42200 42200 0
45 20250401 184600 107037873025 42200 42200 42200 42200 0
46 20250401 184500 107037873025 42200 42200 42200 42200 0
47 20250401 184400 107037873025 42200 42200 42200 42200 0
48 20250401 184300 107037873025 42200 42200 42200 42200 0
49 20250401 184200 107037873025 42200 42200 42200 42200 0
50 20250401 184100 107037873025 42200 42200 42200 42200 0
51 20250401 184000 107037873025 42200 42200 42200 42200 0
52 20250401 183900 107037873025 42200 42200 42200 42200 0
53 20250401 183800 107037873025 42200 42200 42200 42200 0
54 20250401 183700 107037873025 42200 42200 42200 42200 0
55 20250401 183600 107037873025 42200 42200 42200 42200 0
56 20250401 183500 107037873025 42200 42200 42200 42200 0
57 20250401 183400 107037873025 42200 42200 42200 42200 0
58 20250401 183300 107037873025 42200 42200 42200 42200 0
59 20250401 183200 107037873025 42200 42200 42200 42200 0
60 20250401 183100 107037873025 42200 42200 42200 42200 0
61 20250401 183000 107037873025 42200 42200 42200 42200 0
62 20250401 182900 107037873025 42200 42200 42200 42200 73290
63 20250401 182800 107037873025 42200 42200 42200 42200 0
64 20250401 182700 107037873025 42200 42200 42200 42200 0
65 20250401 182600 107037873025 42200 42200 42200 42200 0
66 20250401 182500 107037873025 42200 42200 42200 42200 0
67 20250401 182400 107037873025 42200 42200 42200 42200 0
68 20250401 182300 107037873025 42200 42200 42200 42200 0
69 20250401 182200 107037873025 42200 42200 42200 42200 0
70 20250401 182100 107037873025 42200 42200 42200 42200 0
71 20250401 182000 107037873025 42200 42200 42200 42200 0
72 20250401 181900 107037873025 42200 42200 42200 42200 0
73 20250401 181800 107037873025 42200 42200 42200 42200 0
74 20250401 181700 107037873025 42200 42200 42200 42200 0
75 20250401 181600 107037873025 42200 42200 42200 42200 0
76 20250401 181500 107037873025 42200 42200 42200 42200 0
77 20250401 181400 107037873025 42200 42200 42200 42200 0
78 20250401 181300 107037873025 42200 42200 42200 42200 0
79 20250401 181200 107037873025 42200 42200 42200 42200 0
80 20250401 181100 107037873025 42200 42200 42200 42200 0
81 20250401 181000 107037873025 42200 42200 42200 42200 0
82 20250401 180900 107037873025 42200 42200 42200 42200 0
83 20250401 180800 107037873025 42200 42200 42200 42200 0
84 20250401 180700 107037873025 42200 42200 42200 42200 0
85 20250401 180600 107037873025 42200 42200 42200 42200 0
86 20250401 180500 107037873025 42200 42200 42200 42200 0
87 20250401 180400 107037873025 42200 42200 42200 42200 0
88 20250401 180300 107037873025 42200 42200 42200 42200 0
89 20250401 180200 107037873025 42200 42200 42200 42200 0
90 20250401 180100 107037873025 42200 42200 42200 42200 0
91 20250401 180000 107037873025 42200 42200 42200 42200 0
92 20250401 175900 107037873025 42200 42200 42200 42200 73290
93 20250401 175800 107037873025 42200 42200 42200 42200 0
94 20250401 175700 107037873025 42200 42200 42200 42200 0
95 20250401 175600 107037873025 42200 42200 42200 42200 0
96 20250401 175500 107037873025 42200 42200 42200 42200 0
97 20250401 175400 107037873025 42200 42200 42200 42200 0
98 20250401 175300 107037873025 42200 42200 42200 42200 0
99 20250401 175200 107037873025 42200 42200 42200 42200 0
100 20250401 175100 107037873025 42200 42200 42200 42200 0
101 20250401 175000 107037873025 42200 42200 42200 42200 0
102 20250401 174900 107037873025 42200 42200 42200 42200 0
103 20250401 174800 107037873025 42200 42200 42200 42200 0
104 20250401 174700 107037873025 42200 42200 42200 42200 0
105 20250401 174600 107037873025 42200 42200 42200 42200 0
106 20250401 174500 107037873025 42200 42200 42200 42200 0
107 20250401 174400 107037873025 42200 42200 42200 42200 0
108 20250401 174300 107037873025 42200 42200 42200 42200 0
109 20250401 174200 107037873025 42200 42200 42200 42200 0
110 20250401 174100 107037873025 42200 42200 42200 42200 0
111 20250401 174000 107037873025 42200 42200 42200 42200 0
112 20250401 173900 107037873025 42200 42200 42200 42200 0
113 20250401 173800 107037873025 42200 42200 42200 42200 0
114 20250401 173700 107037873025 42200 42200 42200 42200 0
115 20250401 173600 107037873025 42200 42200 42200 42200 0
116 20250401 173500 107037873025 42200 42200 42200 42200 0
117 20250401 173400 107037873025 42200 42200 42200 42200 0
118 20250401 173300 107037873025 42200 42200 42200 42200 0
119 20250401 173200 107037873025 42200 42200 42200 42200 0
120 20250401 173100 107037873025 42200 42200 42200 42200 0
121 20250401 173000 107037873025 42200 42200 42200 42200 0
122 20250401 172900 107037873025 42200 42200 42200 42200 73290
123 20250401 172800 107037873025 42200 42200 42200 42200 0
124 20250401 172700 107037873025 42200 42200 42200 42200 0
125 20250401 172600 107037873025 42200 42200 42200 42200 0
126 20250401 172500 107037873025 42200 42200 42200 42200 0
127 20250401 172400 107037873025 42200 42200 42200 42200 0
128 20250401 172300 107037873025 42200 42200 42200 42200 0
129 20250401 172200 107037873025 42200 42200 42200 42200 0
130 20250401 172100 107037873025 42200 42200 42200 42200 0
131 20250401 172000 107037873025 42200 42200 42200 42200 0
132 20250401 171900 107037873025 42200 42200 42200 42200 0
133 20250401 171800 107037873025 42200 42200 42200 42200 0
134 20250401 171700 107037873025 42200 42200 42200 42200 0
135 20250401 171600 107037873025 42200 42200 42200 42200 0
136 20250401 171500 107037873025 42200 42200 42200 42200 0
137 20250401 171400 107037873025 42200 42200 42200 42200 0
138 20250401 171300 107037873025 42200 42200 42200 42200 0
139 20250401 171200 107037873025 42200 42200 42200 42200 0
140 20250401 171100 107037873025 42200 42200 42200 42200 0
141 20250401 171000 107037873025 42200 42200 42200 42200 0
142 20250401 170900 107037873025 42200 42200 42200 42200 0
143 20250401 170800 107037873025 42200 42200 42200 42200 0
144 20250401 170700 107037873025 42200 42200 42200 42200 0
145 20250401 170600 107037873025 42200 42200 42200 42200 0
146 20250401 170500 107037873025 42200 42200 42200 42200 0
147 20250401 170400 107037873025 42200 42200 42200 42200 0
148 20250401 170300 107037873025 42200 42200 42200 42200 0
149 20250401 170200 107037873025 42200 42200 42200 42200 0
150 20250401 170100 107037873025 42200 42200 42200 42200 0
151 20250401 170000 107037873025 42200 42200 42200 42200 0
152 20250401 165900 107037873025 42200 42200 42200 42200 73290
153 20250401 165800 107037873025 42200 42200 42200 42200 0
154 20250401 165700 107037873025 42200 42200 42200 42200 0
155 20250401 165600 107037873025 42200 42200 42200 42200 0
156 20250401 165500 107037873025 42200 42200 42200 42200 0
157 20250401 165400 107037873025 42200 42200 42200 42200 0
158 20250401 165300 107037873025 42200 42200 42200 42200 0
159 20250401 165200 107037873025 42200 42200 42200 42200 0
160 20250401 165100 107037873025 42200 42200 42200 42200 0
161 20250401 165000 107037873025 42200 42200 42200 42200 0
162 20250401 164900 107037873025 42200 42200 42200 42200 0
163 20250401 164800 107037873025 42200 42200 42200 42200 0
164 20250401 164700 107037873025 42200 42200 42200 42200 0
165 20250401 164600 107037873025 42200 42200 42200 42200 0
166 20250401 164500 107037873025 42200 42200 42200 42200 0
167 20250401 164400 107037873025 42200 42200 42200 42200 0
168 20250401 164300 107037873025 42200 42200 42200 42200 0
169 20250401 164200 107037873025 42200 42200 42200 42200 0
170 20250401 164100 107037873025 42200 42200 42200 42200 0
171 20250401 164000 107037873025 42200 42200 42200 42200 0
172 20250401 163900 107037873025 42200 42200 42200 42200 0
173 20250401 163800 107037873025 42200 42200 42200 42200 0
174 20250401 163700 107037873025 42200 42200 42200 42200 0
175 20250401 163600 107037873025 42200 42200 42200 42200 0
176 20250401 163500 107037873025 42200 42200 42200 42200 0
177 20250401 163400 107037873025 42200 42200 42200 42200 0
178 20250401 163300 107037873025 42200 42200 42200 42200 0
179 20250401 163200 107037873025 42200 42200 42200 42200 0
180 20250401 163100 107037873025 42200 42200 42200 42200 0
181 20250401 163000 107037873025 42200 42200 42200 42200 0
182 20250401 162900 107037873025 42200 42200 42200 42200 73290
183 20250401 162800 107037873025 42200 42200 42200 42200 0
184 20250401 162700 107037873025 42200 42200 42200 42200 0
185 20250401 162600 107037873025 42200 42200 42200 42200 0
186 20250401 162500 107037873025 42200 42200 42200 42200 0
187 20250401 162400 107037873025 42200 42200 42200 42200 0
188 20250401 162300 107037873025 42200 42200 42200 42200 0
189 20250401 162200 107037873025 42200 42200 42200 42200 0
190 20250401 162100 107037873025 42200 42200 42200 42200 0
191 20250401 162000 107037873025 42200 42200 42200 42200 0
192 20250401 161900 107037873025 42200 42200 42200 42200 0
193 20250401 161800 107037873025 42200 42200 42200 42200 0
194 20250401 161700 107037873025 42200 42200 42200 42200 0
195 20250401 161600 107037873025 42200 42200 42200 42200 0
196 20250401 161500 107037873025 42200 42200 42200 42200 0
197 20250401 161400 107037873025 42200 42200 42200 42200 0
198 20250401 161300 107037873025 42200 42200 42200 42200 0
199 20250401 161200 107037873025 42200 42200 42200 42200 0
200 20250401 161100 107037873025 42200 42200 42200 42200 0
201 20250401 161000 107037873025 42200 42200 42200 42200 0
202 20250401 160900 107037873025 42200 42200 42200 42200 0
203 20250401 160800 107037873025 42200 42200 42200 42200 0
204 20250401 160700 107037873025 42200 42200 42200 42200 0
205 20250401 160600 107037873025 42200 42200 42200 42200 0
206 20250401 160500 107037873025 42200 42200 42200 42200 0
207 20250401 160400 107037873025 42200 42200 42200 42200 0
208 20250401 160300 107037873025 42200 42200 42200 42200 0
209 20250401 160200 107037873025 42200 42200 42200 42200 0
210 20250401 160100 107037873025 42200 42200 42200 42200 0
211 20250401 160000 107037873025 42200 42200 42200 42200 0
212 20250401 155900 107037873025 42200 42200 42200 42200 73290
213 20250401 155800 107037873025 42200 42200 42200 42200 0
214 20250401 155700 107037873025 42200 42200 42200 42200 0
215 20250401 155600 107037873025 42200 42200 42200 42200 0
216 20250401 155500 107037873025 42200 42200 42200 42200 0
217 20250401 155400 107037873025 42200 42200 42200 42200 0
218 20250401 155300 107037873025 42200 42200 42200 42200 0
219 20250401 155200 107037873025 42200 42200 42200 42200 0
220 20250401 155100 107037873025 42200 42200 42200 42200 0
221 20250401 155000 107037873025 42200 42200 42200 42200 0
222 20250401 154900 107037873025 42200 42200 42200 42200 0
223 20250401 154800 107037873025 42200 42200 42200 42200 0
224 20250401 154700 107037873025 42200 42200 42200 42200 0
225 20250401 154600 107037873025 42200 42200 42200 42200 0
226 20250401 154500 107037873025 42200 42200 42200 42200 0
227 20250401 154400 107037873025 42200 42200 42200 42200 0
228 20250401 154300 107037873025 42200 42200 42200 42200 0
229 20250401 154200 107037873025 42200 42200 42200 42200 0
230 20250401 154100 107037873025 42200 42200 42200 42200 0
231 20250401 154000 107037873025 42200 42200 42200 42200 0
232 20250401 153900 107037873025 42200 42200 42200 42200 0
233 20250401 153800 107037873025 42200 42200 42200 42200 0
234 20250401 153700 107037873025 42200 42200 42200 42200 0
235 20250401 153600 107037873025 42200 42200 42200 42200 0
236 20250401 153500 107037873025 42200 42200 42200 42200 0
237 20250401 153400 107037873025 42200 42200 42200 42200 0
238 20250401 153300 107037873025 42200 42200 42200 42200 0
239 20250401 153200 107037873025 42200 42200 42200 42200 0
240 20250401 153100 107037873025 42200 42200 42200 42200 0
241 20250401 153000 107037873025 42200 42200 42200 42200 73290
242 20250401 152900 103945035025 42200 42200 42200 42200 0
243 20250401 152800 103945035025 42200 42200 42200 42200 0
244 20250401 152700 103945035025 42200 42200 42200 42200 0
245 20250401 152600 103945035025 42200 42200 42200 42200 0
246 20250401 152500 103945035025 42200 42200 42200 42200 0
247 20250401 152400 103945035025 42200 42200 42200 42200 0
248 20250401 152300 103945035025 42200 42200 42200 42200 0
249 20250401 152200 103945035025 42200 42200 42200 42200 0
250 20250401 152100 103945035025 42200 42200 42200 42200 0
251 20250401 152000 103945035025 42200 42200 42200 42200 0
252 20250401 151900 103945035025 42200 42200 42200 42100 9052
253 20250401 151800 103563501775 42150 42150 42200 42100 6638
254 20250401 151700 103283672225 42200 42150 42200 42100 15620
255 20250401 151600 102625190775 42150 42150 42150 42100 4823
256 20250401 151500 102421982700 42150 42150 42150 42100 5469
257 20250401 151400 102191500300 42100 42150 42200 42100 4281
258 20250401 151300 102011019400 42150 42150 42200 42100 4297
259 20250401 151200 101829897100 42100 42100 42150 42100 7416
260 20250401 151100 101517327050 42150 42100 42150 42100 2176
261 20250401 151000 101425633875 42100 42150 42200 42100 4086
262 20250401 150900 101253445875 42150 42150 42150 42100 3084
263 20250401 150800 101123461425 42150 42100 42150 42100 2016
264 20250401 150700 101038496575 42150 42100 42200 42050 6726
265 20250401 150600 100755247125 42100 42050 42150 42050 4183
266 20250401 150500 100579144800 42100 42100 42100 42050 1961
267 20250401 150400 100496626900 42100 42000 42100 42000 14762
268 20250401 150300 99875365200 42050 42100 42100 42000 9399
269 20250401 150200 99480051750 42100 42050 42150 42050 4088
270 20250401 150100 99307937000 42100 42100 42150 42050 2591
271 20250401 150000 99198859650 42100 42100 42150 42050 10286
272 20250401 145900 98766061500 42050 42100 42100 42050 7602
273 20250401 145800 98446048950 42050 42150 42150 42050 10492
274 20250401 145700 98004398550 42150 42150 42150 42100 1401
275 20250401 145600 97945388000 42150 42150 42200 42100 11072
276 20250401 145500 97478704650 42150 42150 42200 42150 2457
277 20250401 145400 97375086550 42150 42200 42200 42150 1830
278 20250401 145300 97297925225 42200 42150 42200 42100 5505
279 20250401 145200 97065877375 42150 42150 42200 42150 765
280 20250401 145100 97033615700 42150 42150 42200 42150 2785
281 20250401 145000 96916135850 42200 42100 42200 42050 6628
282 20250401 144900 96636952625 42100 42050 42100 42050 1956
283 20250401 144800 96554668850 42050 42050 42100 42050 823
284 20250401 144700 96520045850 42050 42100 42125 42050 5094
285 20250401 144600 96305590775 42100 42150 42150 42100 5024
286 20250401 144500 96093897125 42150 42050 42150 42050 4383
287 20250401 144400 95909347475 42100 42100 42100 42050 741
288 20250401 144300 95878164175 42050 42100 42100 42050 1030
289 20250401 144200 95834813275 42100 42100 42150 42050 11439
290 20250401 144100 95353208225 42150 42150 42200 42100 3070
291 20250401 144000 95223785375 42150 42200 42200 42100 4343
292 20250401 143900 95040683475 42150 42150 42200 42150 2527
293 20250401 143800 94934061725 42150 42100 42200 42100 4021
294 20250401 143700 94764466925 42150 42100 42150 42100 1700
295 20250401 143600 94692816675 42150 42100 42150 42100 3709
296 20250401 143500 94536486625 42150 42100 42150 42100 2055
297 20250401 143400 94449885225 42100 42100 42150 42100 790
298 20250401 143300 94416595100 42150 42150 42150 42100 260
299 20250401 143200 94405642000 42150 42150 42150 42100 7441
300 20250401 143100 94092305875 42125 42100 42150 42100 2024
301 20250401 143000 94006996900 42100 42150 42150 42100 4116
302 20250401 142900 93833636100 42150 42150 42150 42100 1608
303 20250401 142800 93765894400 42150 42100 42200 42100 2868
304 20250401 142700 93645007550 42150 42150 42175 42100 2584
305 20250401 142600 93536104850 42150 42150 42150 42100 5362
306 20250401 142500 93310199075 42150 42050 42150 42050 11993
307 20250401 142400 92805098450 42100 42050 42100 42050 1068
308 20250401 142300 92760175400 42050 42050 42100 42050 1591
309 20250401 142200 92693256600 42050 42100 42100 42050 3577
310 20250401 142100 92542826850 42100 42100 42100 42050 1373
311 20250401 142000 92485077275 42100 42075 42100 42050 2680
312 20250401 141900 92372374525 42050 42075 42075 42050 360
313 20250401 141800 92357233825 42075 42150 42200 42075 11966
314 20250401 141700 91853086050 42200 42200 42200 42150 15628
315 20250401 141600 91194115000 42200 42150 42200 42150 1121
316 20250401 141500 91146811150 42150 42200 42200 42150 4301
317 20250401 141400 90965344300 42250 42200 42250 42200 9199
318 20250401 141300 90576991875 42200 42150 42200 42150 2334
319 20250401 141200 90478553725 42200 42250 42250 42150 4103
320 20250401 141100 90305355425 42250 42250 42250 42200 1799
321 20250401 141000 90229364575 42250 42250 42250 42200 2044
322 20250401 140900 90143026675 42200 42200 42250 42200 2544
323 20250401 140800 90035592475 42250 42200 42250 42200 1760
324 20250401 140700 89961239925 42200 42200 42250 42200 4211
325 20250401 140600 89783438875 42200 42200 42300 42150 7712
326 20250401 140500 89457895100 42250 42250 42300 42250 4430
327 20250401 140400 89270668675 42250 42300 42300 42250 2043
328 20250401 140300 89184294700 42250 42300 42350 42250 8926
329 20250401 140200 88806584600 42350 42350 42350 42300 1647
330 20250401 140100 88736845900 42350 42350 42350 42300 1985
331 20250401 140000 88652802900 42300 42350 42350 42300 1343
332 20250401 135900 88595931800 42300 42350 42400 42300 6020
333 20250401 135800 88340944150 42350 42350 42350 42300 5747
334 20250401 135700 88097752025 42300 42350 42400 42300 2133
335 20250401 135600 88007390475 42350 42375 42400 42350 4558
336 20250401 135500 87814267475 42400 42400 42400 42350 3413
337 20250401 135400 87669596525 42350 42400 42450 42350 6543
338 20250401 135300 87392157375 42400 42400 42450 42400 5673
339 20250401 135200 87151479375 42400 42300 42450 42250 42195
340 20250401 135100 85363581825 42250 42300 42300 42250 2731
341 20250401 135000 85248107425 42250 42250 42300 42250 5427
342 20250401 134900 85018700675 42300 42250 42300 42250 4046
343 20250401 134800 84847615900 42300 42250 42300 42200 4751
344 20250401 134700 84646868550 42250 42200 42250 42150 4673
345 20250401 134600 84449602775 42150 42150 42200 42150 1953
346 20250401 134500 84367225650 42200 42250 42250 42150 3989
347 20250401 134400 84198868700 42200 42250 42250 42200 1533
348 20250401 134300 84134117350 42250 42250 42250 42200 1309
349 20250401 134200 84078835300 42200 42250 42300 42200 5739
350 20250401 134100 83836428200 42250 42300 42350 42250 6472
351 20250401 134000 83562701075 42250 42300 42300 42250 3750
352 20250401 133900 83404169575 42300 42300 42300 42250 1647
353 20250401 133800 83334507425 42300 42350 42350 42250 3150
354 20250401 133700 83201251475 42350 42300 42350 42275 8828
355 20250401 133600 82827773650 42300 42300 42300 42275 1859
356 20250401 133500 82749150350 42300 42300 42350 42250 12726
357 20250401 133400 82210808925 42300 42250 42300 42250 3079
358 20250401 133300 82080638075 42250 42250 42300 42200 1768
359 20250401 133200 82005937925 42200 42300 42300 42200 4391
360 20250401 133100 81820373475 42250 42250 42300 42250 2374
361 20250401 133000 81719997875 42250 42250 42300 42250 2006
362 20250401 132900 81635169950 42250 42200 42300 42200 8002
363 20250401 132800 81297019750 42250 42250 42250 42200 2032
364 20250401 132700 81211176200 42250 42250 42250 42200 809
365 20250401 132600 81177002850 42250 42250 42250 42200 3573
366 20250401 132500 81026181775 42250 42200 42250 42200 4533
367 20250401 132400 80834797925 42200 42200 42250 42200 636
368 20250401 132300 80807941275 42200 42200 42250 42150 2151
369 20250401 132200 80717168425 42200 42200 42200 42150 2461
370 20250401 132100 80613353025 42150 42200 42200 42150 1626
371 20250401 132000 80544739550 42200 42200 42250 42150 6445
372 20250401 131900 80272772450 42200 42175 42250 42150 9458
373 20250401 131800 79873621350 42150 42150 42200 42150 2574
374 20250401 131700 79765005275 42200 42200 42200 42150 1547
375 20250401 131600 79699732075 42200 42150 42200 42150 2128
376 20250401 131500 79609935375 42200 42150 42200 42150 2826
377 20250401 131400 79490744050 42150 42200 42200 42150 5034
378 20250401 131300 79278321650 42150 42150 42200 42100 4167
379 20250401 131200 79102687850 42150 42100 42150 42100 1310
380 20250401 131100 79047474875 42150 42100 42150 42100 2299
381 20250401 131000 78950654625 42100 42100 42150 42100 1313
382 20250401 130900 78895340425 42150 42150 42150 42100 2011
383 20250401 130800 78810616225 42150 42100 42150 42050 5270
384 20250401 130700 78588724375 42100 42050 42100 42050 1042
385 20250401 130600 78544879975 42075 42050 42100 42050 391
386 20250401 130500 78528427025 42100 42100 42150 42050 9542
387 20250401 130400 78126910875 42150 42100 42150 42100 2275
388 20250401 130300 78031043175 42150 42100 42150 42100 2687
389 20250401 130200 77917891075 42100 42100 42150 42100 1605
390 20250401 130100 77850271675 42100 42050 42150 42050 1904
391 20250401 130000 77770130100 42050 42100 42100 42050 4045
392 20250401 125900 77599910200 42050 42050 42100 42050 409
393 20250401 125800 77582710800 42100 42100 42100 42050 1341
394 20250401 125700 77526303500 42050 42100 42100 42050 1353
395 20250401 125600 77469386100 42100 42050 42100 42000 2361
396 20250401 125500 77370104150 42050 42050 42050 42000 564
397 20250401 125400 77346409450 42050 42150 42150 42000 7346
398 20250401 125300 77037360350 42150 42150 42150 42100 1307
399 20250401 125200 76982305800 42150 42250 42250 42100 5677
400 20250401 125100 76742848025 42200 42225 42250 42200 897
401 20250401 125000 76704975050 42250 42200 42350 42150 30493
402 20250401 124900 75416414775 42200 42150 42200 42100 4144
403 20250401 124800 75241748425 42100 42100 42150 42100 2186
404 20250401 124700 75149630225 42150 42100 42150 42100 1688
405 20250401 124600 75078523475 42150 42050 42150 42050 2945
406 20250401 124500 74954545675 42100 42100 42100 42050 7726
407 20250401 124400 74629385575 42100 42150 42150 42100 796
408 20250401 124300 74595860675 42100 42200 42200 42100 3717
409 20250401 124200 74439195325 42150 42150 42200 42150 1193
410 20250401 124100 74388893550 42150 42100 42200 42050 10219
411 20250401 124000 73958479775 42100 42100 42150 42050 9251
412 20250401 123900 73569022475 42050 42050 42100 42050 5525
413 20250401 123800 73336637775 42100 42050 42100 42050 791
414 20250401 123700 73303363475 42050 42050 42075 42050 1646
415 20250401 123600 73234143025 42075 42075 42075 42050 2297
416 20250401 123500 73137541325 42050 42050 42100 42050 1548
417 20250401 123400 73072434225 42100 42100 42100 42050 1176
418 20250401 123300 73022969325 42050 42025 42100 42025 5018
419 20250401 123200 72811941850 42050 42000 42050 41950 1383
420 20250401 123100 72753822275 42000 42050 42050 42000 4011
421 20250401 123000 72585349075 42050 42000 42050 42000 3659
422 20250401 122900 72431663000 42000 42000 42050 42000 831
423 20250401 122800 72396741850 42050 42050 42100 42000 6754
424 20250401 122700 72112851300 42000 42050 42050 42000 1880
425 20250401 122600 72033854625 42050 42050 42100 42000 2299
426 20250401 122500 71937194275 42050 42050 42100 42050 2110
427 20250401 122400 71848453775 42050 42050 42100 42050 3398
428 20250401 122300 71705549800 42050 42050 42100 42050 1528
429 20250401 122200 71641282925 42050 42050 42100 42050 5072
430 20250401 122100 71427988200 42100 42050 42100 42050 2011
431 20250401 122000 71343390850 42050 42050 42100 42000 5051
432 20250401 121900 71130988775 42050 42000 42050 42000 2360
433 20250401 121800 71031846625 42050 42050 42050 42000 1137
434 20250401 121700 70984082075 42050 42050 42050 42000 1169
435 20250401 121600 70934938675 42000 42050 42050 42000 1103
436 20250401 121500 70888587125 42000 42050 42050 42000 1836
437 20250401 121400 70811464275 42000 42050 42050 42000 1163
438 20250401 121300 70762600975 42050 42050 42050 42000 2286
439 20250401 121200 70666555925 42000 42000 42050 41950 1324
440 20250401 121100 70610946550 42000 42000 42100 41975 5977
441 20250401 121000 70359690975 42000 42050 42050 42000 2456
442 20250401 120900 70256519325 42000 42050 42100 42000 8071
443 20250401 120800 69917019525 42050 42050 42100 42000 2058
444 20250401 120700 69830477525 42050 42050 42100 41950 3324
445 20250401 120600 69690798025 42050 42050 42100 42000 5038
446 20250401 120500 69478948525 42000 42050 42050 42000 2210
447 20250401 120400 69386113475 42050 42050 42100 42000 6542
448 20250401 120300 69111039025 42050 42100 42100 42050 621
449 20250401 120200 69084904875 42050 42050 42100 42050 2344
450 20250401 120100 68986323000 42050 42100 42100 42050 2160
451 20250401 120000 68895468500 42100 42100 42100 42050 3501
452 20250401 115900 68748136700 42100 41950 42100 41900 7768
453 20250401 115800 68421844050 41950 41850 42000 41800 12808
454 20250401 115700 67884956300 41850 41800 41850 41800 4552
455 20250401 115600 67694492250 41850 41800 41850 41800 1354
456 20250401 115500 67637856700 41800 41800 41850 41750 3948
457 20250401 115400 67472800850 41750 41750 41850 41750 2503
458 20250401 115300 67368161450 41800 41700 41800 41700 4908
459 20250401 115200 67163260450 41750 41750 41800 41700 8633
460 20250401 115100 66803009825 41750 41800 41850 41750 7632
461 20250401 115000 66484121550 41800 41850 41900 41800 5467
462 20250401 114900 66255483750 41900 41900 41950 41850 6630
463 20250401 114800 65977817950 41950 41950 42050 41900 8313
464 20250401 114700 65628883225 41950 41950 42000 41900 2773
465 20250401 114600 65512541025 42000 42000 42000 41950 3349
466 20250401 114500 65371986450 41950 42000 42050 41950 3686
467 20250401 114400 65217185650 42000 41950 42050 41900 8861
468 20250401 114300 64845311550 41950 42050 42100 41950 5665
469 20250401 114200 64607270050 42100 42100 42100 41950 10746
470 20250401 114100 64155736750 42100 42050 42100 42000 2727
471 20250401 114000 64041047400 42050 42050 42150 42000 3209
472 20250401 113900 63906048875 42100 42100 42100 42000 3956
473 20250401 113800 63739721175 42100 42200 42250 42050 10865
474 20250401 113700 63281863250 42200 42250 42300 42200 3836
475 20250401 113600 63119808250 42300 42300 42300 42200 6824
476 20250401 113500 62831415750 42250 42350 42400 42250 9957
477 20250401 113400 62409885225 42400 42400 42450 42350 34864
478 20250401 113300 60931896025 42400 42300 42400 42300 10868
479 20250401 113200 60471577425 42350 42450 42450 42300 6041
480 20250401 113100 60215665850 42400 42300 42450 42250 29901
481 20250401 113000 58948618500 42300 42250 42350 42200 22452
482 20250401 112900 57999052725 42200 42100 42300 42100 22961
483 20250401 112800 57029589575 42100 42100 42200 42100 17383
484 20250401 112700 56296800225 42100 42200 42200 42100 4658
485 20250401 112600 56100568425 42150 42100 42200 42050 10671
486 20250401 112500 55651141700 42050 42100 42100 42000 3783
487 20250401 112400 55492063350 42050 42000 42150 41950 33716
488 20250401 112300 54074715900 42000 41850 42000 41850 10548
489 20250401 112200 53632352300 41850 41925 41950 41850 3091
490 20250401 112100 53502832825 41925 42000 42000 41900 3871
491 20250401 112000 53340472750 42000 42075 42100 41950 5113
492 20250401 111900 53125640025 42100 42050 42100 42000 3471
493 20250401 111800 52979651525 42100 41950 42150 41950 20894
494 20250401 111700 52100484475 41950 41950 41950 41900 2707
495 20250401 111600 51986973725 41925 41950 41950 41900 2432
496 20250401 111500 51885011125 41950 41900 42000 41900 5004
497 20250401 111400 51675156725 41900 42000 42000 41900 6644
498 20250401 111300 51396413675 41950 42050 42050 41950 2565
499 20250401 111200 51288632200 42050 42150 42150 42050 4644
500 20250401 111100 51093126625 42100 42050 42200 42000 15215
501 20250401 111000 50452117200 42100 41950 42100 41900 12004
502 20250401 110900 49947825500 41900 41900 42000 41900 6444
503 20250401 110800 49677570325 41950 41950 41950 41800 9142
504 20250401 110700 49294552475 41950 42000 42000 41900 7962
505 20250401 110600 48960476550 42000 41950 42050 41900 16714
506 20250401 110500 48258591700 41950 41950 42050 41850 16165
507 20250401 110400 47580437025 41950 41900 41950 41800 34106
508 20250401 110300 46152239150 41850 42050 42100 41750 31192
509 20250401 110200 44844346475 42000 42000 42100 42000 29471
510 20250401 110100 43605414550 42000 42200 42225 42000 20646
511 20250401 110000 42735903425 42200 42300 42350 42150 25116
512 20250401 105900 41674349575 42300 42250 42400 42200 44785
513 20250401 105800 39779637325 42250 42150 42300 42100 48796
514 20250401 105700 37720299025 42100 42100 42200 42050 28251
515 20250401 105600 36530066225 42150 42000 42200 41900 38463
516 20250401 105500 34912505775 42000 42000 42100 41850 25652
517 20250401 105400 33835842875 42000 41850 42000 41800 22685
518 20250401 105300 32884761875 41850 41750 41900 41700 24494
519 20250401 105200 31860462850 41750 41700 41850 41550 37186
520 20250401 105100 30308753000 41700 41750 41800 41500 23043
521 20250401 105000 29347997300 41750 41650 41750 41600 21820
522 20250401 104900 28438144150 41650 41500 41700 41400 31774
523 20250401 104800 27117263050 41500 41400 41550 41300 20868
524 20250401 104700 26252363175 41400 41300 41450 41250 16317
525 20250401 104600 25577629600 41300 41050 41350 41000 49008
526 20250401 104500 23558965475 41050 40800 41050 40800 19606
527 20250401 104400 22755978575 40800 40650 40850 40650 15883
528 20250401 104300 22108860975 40650 40600 40700 40550 9457
529 20250401 104200 21724323100 40600 40550 40650 40550 9057
530 20250401 104100 21356643550 40550 40475 40600 40450 7021
531 20250401 104000 21072094375 40475 40500 40550 40450 3674
532 20250401 103900 20923389400 40450 40500 40550 40400 6771
533 20250401 103800 20649372700 40500 40450 40550 40450 6152
534 20250401 103700 20400272300 40450 40400 40500 40400 6600
535 20250401 103600 20133237750 40400 40350 40400 40350 2264
536 20250401 103500 20041808750 40350 40450 40450 40300 2678
537 20250401 103400 19933717200 40400 40400 40450 40350 9019
538 20250401 103300 19569217350 40450 40350 40450 40350 7025
539 20250401 103200 19285461125 40350 40350 40375 40250 2992
540 20250401 103100 19164805350 40350 40350 40400 40350 1743
541 20250401 103000 19094460850 40350 40250 40350 40250 13024
542 20250401 102900 18569479000 40250 40150 40250 40100 1857
543 20250401 102800 18494878500 40200 40250 40250 40150 2422
544 20250401 102700 18397536950 40250 40250 40250 40200 504
545 20250401 102600 18377268550 40200 40200 40250 40100 9942
546 20250401 102500 17978056100 40150 40300 40300 40150 3122
547 20250401 102400 17852493850 40250 40250 40300 40250 1204
548 20250401 102300 17803985750 40300 40300 40300 40250 304
549 20250401 102200 17791738450 40300 40300 40300 40250 517
550 20250401 102100 17770916525 40300 40300 40300 40200 736
551 20250401 102000 17741278775 40300 40350 40350 40250 1034
552 20250401 101900 17699610725 40350 40300 40350 40200 5259
553 20250401 101800 17487830775 40300 40300 40350 40250 358
554 20250401 101700 17473405075 40300 40350 40350 40250 1327
555 20250401 101600 17419900125 40350 40300 40400 40250 5195
556 20250401 101500 17210394525 40300 40300 40300 40200 3475
557 20250401 101400 17070554125 40300 40200 40300 40150 5694
558 20250401 101300 16841477325 40200 40250 40250 40200 491
559 20250401 101200 16821728450 40250 40200 40250 40200 2833
560 20250401 101100 16707811800 40250 40150 40250 40150 7851
561 20250401 101000 16392309600 40150 40150 40150 40100 675
562 20250401 100900 16365218850 40150 40150 40150 40100 601
563 20250401 100800 16341099600 40150 40100 40150 40050 1392
564 20250401 100700 16285283000 40100 40100 40100 40050 832
565 20250401 100600 16251925050 40100 40000 40100 39950 4505
566 20250401 100500 16071616350 40000 40000 40000 39950 354
567 20250401 100400 16057458500 40000 40000 40000 39950 347
568 20250401 100300 16043582050 40000 39950 40000 39900 919
569 20250401 100200 16006851425 39950 39950 40000 39900 1314
570 20250401 100100 15954355675 39950 40050 40050 39900 6085
571 20250401 100000 15711010225 40050 40050 40050 40000 1233
572 20250401 095900 15661629375 40050 40050 40050 40000 674
573 20250401 095800 15634641575 40050 40000 40050 39950 3166
574 20250401 095700 15507939075 40000 40000 40050 39950 3020
575 20250401 095600 15387135025 40000 39950 40000 39950 701
576 20250401 095500 15359099975 40000 39950 40000 39950 1212
577 20250401 095400 15310655625 39950 39950 40000 39900 3009
578 20250401 095300 15190440225 39950 39950 40000 39900 2215
579 20250401 095200 15102012250 39950 39900 40000 39900 3433
580 20250401 095100 14964914575 39900 40000 40000 39900 4638
581 20250401 095000 14779566100 40000 40100 40100 39950 7771
582 20250401 094900 14468536350 40100 40050 40100 40000 1582
583 20250401 094800 14405160700 40050 40050 40050 40000 461
584 20250401 094700 14386701450 40050 40000 40050 40000 1435
585 20250401 094600 14329255400 40050 39950 40050 39950 1100
586 20250401 094500 14285220300 39950 39950 40050 39900 3082
587 20250401 094400 14162085450 39950 40000 40000 39950 3668
588 20250401 094300 14015449450 40000 40050 40100 39950 6632
589 20250401 094200 13750117675 40050 40100 40100 40025 8273
590 20250401 094100 13418760550 40100 40100 40100 40050 2129
591 20250401 094000 13333433800 40100 40150 40150 40050 3382
592 20250401 093900 13197802200 40150 40200 40200 40100 4836
593 20250401 093800 13003644450 40200 40150 40200 40100 4447
594 20250401 093700 12825090250 40100 40150 40150 40100 1972
595 20250401 093600 12745965175 40150 40100 40150 40050 3569
596 20250401 093500 12602828500 40100 40100 40150 40100 5303
597 20250401 093400 12390130000 40150 40150 40150 40100 3006
598 20250401 093300 12269546550 40150 40200 40250 40150 4146
599 20250401 093200 12103008500 40200 40350 40350 40150 6778
600 20250401 093100 11830191450 40350 40400 40400 40300 2219
601 20250401 093000 11740644200 40400 40350 40450 40300 5890
602 20250401 092900 11502817250 40400 40300 40450 40300 6126
603 20250401 092800 11255683450 40350 40250 40350 40250 4317
604 20250401 092700 11081780050 40300 40300 40300 40250 3110
605 20250401 092600 10956548850 40300 40450 40450 40250 8122
606 20250401 092500 10629006750 40400 40500 40525 40350 17782
607 20250401 092400 9909744425 40525 40500 40525 40500 4277
608 20250401 092300 9736508425 40525 40600 40600 40525 3001
609 20250401 092200 9614770600 40600 40650 40650 40550 4947
610 20250401 092100 9413919350 40650 40550 40650 40500 11145
611 20250401 092000 8961655200 40600 40550 40600 40500 8954
612 20250401 091900 8598630900 40550 40600 40600 40500 3383
613 20250401 091800 8461431375 40550 40550 40600 40500 5516
614 20250401 091700 8237767875 40600 40550 40650 40550 14446
615 20250401 091600 7651550025 40500 40500 40600 40500 7757
616 20250401 091500 7337150125 40500 40450 40550 40450 6821
617 20250401 091400 7061125575 40450 40400 40550 40400 14799
618 20250401 091300 6462271275 40400 40300 40450 40200 24549
619 20250401 091200 5472125975 40300 40250 40300 40250 2786
620 20250401 091100 5359898400 40250 40250 40250 40150 7431
621 20250401 091000 5061005400 40200 40150 40200 40100 11524
622 20250401 090900 4598178100 40150 40100 40200 40050 10965
623 20250401 090800 4157974250 40050 39950 40100 39950 13575
624 20250401 090700 3615149650 39950 39900 39950 39900 3401
625 20250401 090600 3479434125 39900 39875 39950 39800 3393
626 20250401 090500 3344143800 39850 39750 39900 39700 18369
627 20250401 090400 2613526625 39750 39800 39800 39750 5258
628 20250401 090300 2404515575 39800 39800 39800 39700 12427
629 20250401 090200 1910537575 39750 39750 39800 39700 7983
630 20250401 090100 1593257800 39700 39800 39800 39700 6822
631 20250401 090000 1321983300 39750 39600 39900 39600 33324

1
035720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,985483,443721032,40552625450,18259120466800,0.22
20250327,922998,443721032,38396716800,18458794931200,0.21
20250326,926638,443721032,39752770200,19035632272800,0.21
20250325,932161,443721032,39337194200,18725027550400,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 985483 443721032 40552625450 18259120466800 0.22
3 20250327 922998 443721032 38396716800 18458794931200 0.21
4 20250326 926638 443721032 39752770200 19035632272800 0.21
5 20250325 932161 443721032 39337194200 18725027550400 0.21