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

632
036460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,15179602375,36700,36700,36700,36700,9890
20250401,192900,15179602375,36700,36700,36700,36700,0
20250401,192800,15179602375,36700,36700,36700,36700,0
20250401,192700,15179602375,36700,36700,36700,36700,0
20250401,192600,15179602375,36700,36700,36700,36700,0
20250401,192500,15179602375,36700,36700,36700,36700,0
20250401,192400,15179602375,36700,36700,36700,36700,0
20250401,192300,15179602375,36700,36700,36700,36700,0
20250401,192200,15179602375,36700,36700,36700,36700,0
20250401,192100,15179602375,36700,36700,36700,36700,0
20250401,192000,15179602375,36700,36700,36700,36700,0
20250401,191900,15179602375,36700,36700,36700,36700,0
20250401,191800,15179602375,36700,36700,36700,36700,0
20250401,191700,15179602375,36700,36700,36700,36700,0
20250401,191600,15179602375,36700,36700,36700,36700,0
20250401,191500,15179602375,36700,36700,36700,36700,0
20250401,191400,15179602375,36700,36700,36700,36700,0
20250401,191300,15179602375,36700,36700,36700,36700,0
20250401,191200,15179602375,36700,36700,36700,36700,0
20250401,191100,15179602375,36700,36700,36700,36700,0
20250401,191000,15179602375,36700,36700,36700,36700,0
20250401,190900,15179602375,36700,36700,36700,36700,0
20250401,190800,15179602375,36700,36700,36700,36700,0
20250401,190700,15179602375,36700,36700,36700,36700,0
20250401,190600,15179602375,36700,36700,36700,36700,0
20250401,190500,15179602375,36700,36700,36700,36700,0
20250401,190400,15179602375,36700,36700,36700,36700,0
20250401,190300,15179602375,36700,36700,36700,36700,0
20250401,190200,15179602375,36700,36700,36700,36700,0
20250401,190100,15179602375,36700,36700,36700,36700,0
20250401,190000,15179602375,36700,36700,36700,36700,9890
20250401,185900,15179602375,36700,36700,36700,36700,0
20250401,185800,15179602375,36700,36700,36700,36700,0
20250401,185700,15179602375,36700,36700,36700,36700,0
20250401,185600,15179602375,36700,36700,36700,36700,0
20250401,185500,15179602375,36700,36700,36700,36700,0
20250401,185400,15179602375,36700,36700,36700,36700,0
20250401,185300,15179602375,36700,36700,36700,36700,0
20250401,185200,15179602375,36700,36700,36700,36700,0
20250401,185100,15179602375,36700,36700,36700,36700,0
20250401,185000,15179602375,36700,36700,36700,36700,0
20250401,184900,15179602375,36700,36700,36700,36700,0
20250401,184800,15179602375,36700,36700,36700,36700,0
20250401,184700,15179602375,36700,36700,36700,36700,0
20250401,184600,15179602375,36700,36700,36700,36700,0
20250401,184500,15179602375,36700,36700,36700,36700,0
20250401,184400,15179602375,36700,36700,36700,36700,0
20250401,184300,15179602375,36700,36700,36700,36700,0
20250401,184200,15179602375,36700,36700,36700,36700,0
20250401,184100,15179602375,36700,36700,36700,36700,0
20250401,184000,15179602375,36700,36700,36700,36700,0
20250401,183900,15179602375,36700,36700,36700,36700,0
20250401,183800,15179602375,36700,36700,36700,36700,0
20250401,183700,15179602375,36700,36700,36700,36700,0
20250401,183600,15179602375,36700,36700,36700,36700,0
20250401,183500,15179602375,36700,36700,36700,36700,0
20250401,183400,15179602375,36700,36700,36700,36700,0
20250401,183300,15179602375,36700,36700,36700,36700,0
20250401,183200,15179602375,36700,36700,36700,36700,0
20250401,183100,15179602375,36700,36700,36700,36700,0
20250401,183000,15179602375,36700,36700,36700,36700,9890
20250401,182900,15179602375,36700,36700,36700,36700,0
20250401,182800,15179602375,36700,36700,36700,36700,0
20250401,182700,15179602375,36700,36700,36700,36700,0
20250401,182600,15179602375,36700,36700,36700,36700,0
20250401,182500,15179602375,36700,36700,36700,36700,0
20250401,182400,15179602375,36700,36700,36700,36700,0
20250401,182300,15179602375,36700,36700,36700,36700,0
20250401,182200,15179602375,36700,36700,36700,36700,0
20250401,182100,15179602375,36700,36700,36700,36700,0
20250401,182000,15179602375,36700,36700,36700,36700,0
20250401,181900,15179602375,36700,36700,36700,36700,0
20250401,181800,15179602375,36700,36700,36700,36700,0
20250401,181700,15179602375,36700,36700,36700,36700,0
20250401,181600,15179602375,36700,36700,36700,36700,0
20250401,181500,15179602375,36700,36700,36700,36700,0
20250401,181400,15179602375,36700,36700,36700,36700,0
20250401,181300,15179602375,36700,36700,36700,36700,0
20250401,181200,15179602375,36700,36700,36700,36700,0
20250401,181100,15179602375,36700,36700,36700,36700,0
20250401,181000,15179602375,36700,36700,36700,36700,0
20250401,180900,15179602375,36700,36700,36700,36700,0
20250401,180800,15179602375,36700,36700,36700,36700,0
20250401,180700,15179602375,36700,36700,36700,36700,0
20250401,180600,15179602375,36700,36700,36700,36700,0
20250401,180500,15179602375,36700,36700,36700,36700,0
20250401,180400,15179602375,36700,36700,36700,36700,0
20250401,180300,15179602375,36700,36700,36700,36700,0
20250401,180200,15179602375,36700,36700,36700,36700,0
20250401,180100,15179602375,36700,36700,36700,36700,0
20250401,180000,15179602375,36700,36700,36700,36700,9890
20250401,175900,15179602375,36700,36700,36700,36700,0
20250401,175800,15179602375,36700,36700,36700,36700,0
20250401,175700,15179602375,36700,36700,36700,36700,0
20250401,175600,15179602375,36700,36700,36700,36700,0
20250401,175500,15179602375,36700,36700,36700,36700,0
20250401,175400,15179602375,36700,36700,36700,36700,0
20250401,175300,15179602375,36700,36700,36700,36700,0
20250401,175200,15179602375,36700,36700,36700,36700,0
20250401,175100,15179602375,36700,36700,36700,36700,0
20250401,175000,15179602375,36700,36700,36700,36700,0
20250401,174900,15179602375,36700,36700,36700,36700,0
20250401,174800,15179602375,36700,36700,36700,36700,0
20250401,174700,15179602375,36700,36700,36700,36700,0
20250401,174600,15179602375,36700,36700,36700,36700,0
20250401,174500,15179602375,36700,36700,36700,36700,0
20250401,174400,15179602375,36700,36700,36700,36700,0
20250401,174300,15179602375,36700,36700,36700,36700,0
20250401,174200,15179602375,36700,36700,36700,36700,0
20250401,174100,15179602375,36700,36700,36700,36700,0
20250401,174000,15179602375,36700,36700,36700,36700,0
20250401,173900,15179602375,36700,36700,36700,36700,0
20250401,173800,15179602375,36700,36700,36700,36700,0
20250401,173700,15179602375,36700,36700,36700,36700,0
20250401,173600,15179602375,36700,36700,36700,36700,0
20250401,173500,15179602375,36700,36700,36700,36700,0
20250401,173400,15179602375,36700,36700,36700,36700,0
20250401,173300,15179602375,36700,36700,36700,36700,0
20250401,173200,15179602375,36700,36700,36700,36700,0
20250401,173100,15179602375,36700,36700,36700,36700,0
20250401,173000,15179602375,36700,36700,36700,36700,9890
20250401,172900,15179602375,36700,36700,36700,36700,0
20250401,172800,15179602375,36700,36700,36700,36700,0
20250401,172700,15179602375,36700,36700,36700,36700,0
20250401,172600,15179602375,36700,36700,36700,36700,0
20250401,172500,15179602375,36700,36700,36700,36700,0
20250401,172400,15179602375,36700,36700,36700,36700,0
20250401,172300,15179602375,36700,36700,36700,36700,0
20250401,172200,15179602375,36700,36700,36700,36700,0
20250401,172100,15179602375,36700,36700,36700,36700,0
20250401,172000,15179602375,36700,36700,36700,36700,0
20250401,171900,15179602375,36700,36700,36700,36700,0
20250401,171800,15179602375,36700,36700,36700,36700,0
20250401,171700,15179602375,36700,36700,36700,36700,0
20250401,171600,15179602375,36700,36700,36700,36700,0
20250401,171500,15179602375,36700,36700,36700,36700,0
20250401,171400,15179602375,36700,36700,36700,36700,0
20250401,171300,15179602375,36700,36700,36700,36700,0
20250401,171200,15179602375,36700,36700,36700,36700,0
20250401,171100,15179602375,36700,36700,36700,36700,0
20250401,171000,15179602375,36700,36700,36700,36700,0
20250401,170900,15179602375,36700,36700,36700,36700,0
20250401,170800,15179602375,36700,36700,36700,36700,0
20250401,170700,15179602375,36700,36700,36700,36700,0
20250401,170600,15179602375,36700,36700,36700,36700,0
20250401,170500,15179602375,36700,36700,36700,36700,0
20250401,170400,15179602375,36700,36700,36700,36700,0
20250401,170300,15179602375,36700,36700,36700,36700,0
20250401,170200,15179602375,36700,36700,36700,36700,0
20250401,170100,15179602375,36700,36700,36700,36700,0
20250401,170000,15179602375,36700,36700,36700,36700,9890
20250401,165900,15179602375,36700,36700,36700,36700,0
20250401,165800,15179602375,36700,36700,36700,36700,0
20250401,165700,15179602375,36700,36700,36700,36700,0
20250401,165600,15179602375,36700,36700,36700,36700,0
20250401,165500,15179602375,36700,36700,36700,36700,0
20250401,165400,15179602375,36700,36700,36700,36700,0
20250401,165300,15179602375,36700,36700,36700,36700,0
20250401,165200,15179602375,36700,36700,36700,36700,0
20250401,165100,15179602375,36700,36700,36700,36700,0
20250401,165000,15179602375,36700,36700,36700,36700,0
20250401,164900,15179602375,36700,36700,36700,36700,0
20250401,164800,15179602375,36700,36700,36700,36700,0
20250401,164700,15179602375,36700,36700,36700,36700,0
20250401,164600,15179602375,36700,36700,36700,36700,0
20250401,164500,15179602375,36700,36700,36700,36700,0
20250401,164400,15179602375,36700,36700,36700,36700,0
20250401,164300,15179602375,36700,36700,36700,36700,0
20250401,164200,15179602375,36700,36700,36700,36700,0
20250401,164100,15179602375,36700,36700,36700,36700,0
20250401,164000,15179602375,36700,36700,36700,36700,0
20250401,163900,15179602375,36700,36700,36700,36700,0
20250401,163800,15179602375,36700,36700,36700,36700,0
20250401,163700,15179602375,36700,36700,36700,36700,0
20250401,163600,15179602375,36700,36700,36700,36700,0
20250401,163500,15179602375,36700,36700,36700,36700,0
20250401,163400,15179602375,36700,36700,36700,36700,0
20250401,163300,15179602375,36700,36700,36700,36700,0
20250401,163200,15179602375,36700,36700,36700,36700,0
20250401,163100,15179602375,36700,36700,36700,36700,0
20250401,163000,15179602375,36700,36700,36700,36700,9890
20250401,162900,15179602375,36700,36700,36700,36700,0
20250401,162800,15179602375,36700,36700,36700,36700,0
20250401,162700,15179602375,36700,36700,36700,36700,0
20250401,162600,15179602375,36700,36700,36700,36700,0
20250401,162500,15179602375,36700,36700,36700,36700,0
20250401,162400,15179602375,36700,36700,36700,36700,0
20250401,162300,15179602375,36700,36700,36700,36700,0
20250401,162200,15179602375,36700,36700,36700,36700,0
20250401,162100,15179602375,36700,36700,36700,36700,0
20250401,162000,15179602375,36700,36700,36700,36700,0
20250401,161900,15179602375,36700,36700,36700,36700,0
20250401,161800,15179602375,36700,36700,36700,36700,0
20250401,161700,15179602375,36700,36700,36700,36700,0
20250401,161600,15179602375,36700,36700,36700,36700,0
20250401,161500,15179602375,36700,36700,36700,36700,0
20250401,161400,15179602375,36700,36700,36700,36700,0
20250401,161300,15179602375,36700,36700,36700,36700,0
20250401,161200,15179602375,36700,36700,36700,36700,0
20250401,161100,15179602375,36700,36700,36700,36700,0
20250401,161000,15179602375,36700,36700,36700,36700,0
20250401,160900,15179602375,36700,36700,36700,36700,0
20250401,160800,15179602375,36700,36700,36700,36700,0
20250401,160700,15179602375,36700,36700,36700,36700,0
20250401,160600,15179602375,36700,36700,36700,36700,0
20250401,160500,15179602375,36700,36700,36700,36700,0
20250401,160400,15179602375,36700,36700,36700,36700,0
20250401,160300,15179602375,36700,36700,36700,36700,0
20250401,160200,15179602375,36700,36700,36700,36700,0
20250401,160100,15179602375,36700,36700,36700,36700,0
20250401,160000,15179602375,36700,36700,36700,36700,9890
20250401,155900,15179602375,36700,36700,36700,36700,0
20250401,155800,15179602375,36700,36700,36700,36700,0
20250401,155700,15179602375,36700,36700,36700,36700,0
20250401,155600,15179602375,36700,36700,36700,36700,0
20250401,155500,15179602375,36700,36700,36700,36700,0
20250401,155400,15179602375,36700,36700,36700,36700,0
20250401,155300,15179602375,36700,36700,36700,36700,0
20250401,155200,15179602375,36700,36700,36700,36700,0
20250401,155100,15179602375,36700,36700,36700,36700,0
20250401,155000,15179602375,36700,36700,36700,36700,0
20250401,154900,15179602375,36700,36700,36700,36700,0
20250401,154800,15179602375,36700,36700,36700,36700,0
20250401,154700,15179602375,36700,36700,36700,36700,0
20250401,154600,15179602375,36700,36700,36700,36700,0
20250401,154500,15179602375,36700,36700,36700,36700,0
20250401,154400,15179602375,36700,36700,36700,36700,0
20250401,154300,15179602375,36700,36700,36700,36700,0
20250401,154200,15179602375,36700,36700,36700,36700,0
20250401,154100,15179602375,36700,36700,36700,36700,0
20250401,154000,15179602375,36700,36700,36700,36700,0
20250401,153900,15179602375,36700,36700,36700,36700,0
20250401,153800,15179602375,36700,36700,36700,36700,0
20250401,153700,15179602375,36700,36700,36700,36700,0
20250401,153600,15179602375,36700,36700,36700,36700,0
20250401,153500,15179602375,36700,36700,36700,36700,0
20250401,153400,15179602375,36700,36700,36700,36700,0
20250401,153300,15179602375,36700,36700,36700,36700,0
20250401,153200,15179602375,36700,36700,36700,36700,0
20250401,153100,15179602375,36700,36700,36700,36700,0
20250401,153000,15179602375,36700,36700,36700,36700,19780
20250401,152900,14816639375,36700,36700,36700,36700,0
20250401,152800,14816639375,36700,36700,36700,36700,0
20250401,152700,14816639375,36700,36700,36700,36700,0
20250401,152600,14816639375,36700,36700,36700,36700,0
20250401,152500,14816639375,36700,36700,36700,36700,0
20250401,152400,14816639375,36700,36700,36700,36700,0
20250401,152300,14816639375,36700,36700,36700,36700,0
20250401,152200,14816639375,36700,36700,36700,36700,0
20250401,152100,14816639375,36700,36700,36700,36700,0
20250401,152000,14816639375,36700,36700,36700,36700,0
20250401,151900,14816639375,36700,36700,36700,36650,1162
20250401,151800,14774015875,36650,36700,36700,36650,1052
20250401,151700,14735427225,36700,36800,36800,36700,1221
20250401,151600,14690557425,36750,36750,36800,36700,1138
20250401,151500,14648733275,36750,36750,36800,36700,1044
20250401,151400,14610363775,36750,36750,36750,36650,1129
20250401,151300,14568914725,36800,36750,36800,36700,1354
20250401,151200,14519154975,36750,36700,36750,36700,983
20250401,151100,14483034375,36750,36750,36750,36650,2544
20250401,151000,14389648275,36700,36650,36750,36650,1021
20250401,150900,14352181375,36650,36700,36750,36650,1171
20250401,150800,14309206725,36700,36650,36700,36650,1450
20250401,150700,14256028375,36700,36750,36750,36650,1607
20250401,150600,14197038025,36700,36750,36750,36650,1424
20250401,150500,14144767175,36750,36700,36750,36650,987
20250401,150400,14108544975,36700,36700,36700,36650,1127
20250401,150300,14067197975,36650,36700,36700,36650,1240
20250401,150200,14021691725,36650,36700,36750,36650,590
20250401,150100,14000041525,36650,36700,36700,36650,993
20250401,150000,13963605950,36700,36600,36700,36600,1146
20250401,145900,13921575900,36650,36650,36700,36600,791
20250401,145800,13892560900,36700,36700,36750,36650,1322
20250401,145700,13844047200,36750,36650,36750,36650,1515
20250401,145600,13788419350,36650,36650,36750,36600,603
20250401,145500,13766272850,36650,36700,36700,36600,1278
20250401,145400,13719418600,36700,36650,36750,36600,1719
20250401,145300,13656383200,36650,36650,36750,36650,858
20250401,145200,13624903125,36700,36650,36700,36650,1560
20250401,145100,13567695075,36700,36625,36700,36600,909
20250401,145000,13534349500,36600,36600,36700,36550,1310
20250401,144900,13486353500,36550,36550,36650,36550,594
20250401,144800,13464615425,36600,36550,36600,36550,727
20250401,144700,13438015125,36600,36500,36600,36500,1063
20250401,144600,13399160575,36500,36450,36550,36450,3288
20250401,144500,13279154175,36450,36550,36550,36450,6324
20250401,144400,13048234025,36600,36600,36600,36550,591
20250401,144300,13026605075,36600,36600,36600,36550,496
20250401,144200,13008456725,36600,36600,36650,36550,803
20250401,144100,12979064175,36650,36550,36650,36550,620
20250401,144000,12956344625,36600,36600,36600,36550,614
20250401,143900,12933874850,36600,36600,36600,36550,870
20250401,143800,12902036700,36600,36550,36600,36550,557
20250401,143700,12881652100,36600,36550,36600,36550,310
20250401,143600,12870309450,36600,36550,36600,36550,438
20250401,143500,12854289050,36550,36550,36600,36550,638
20250401,143400,12830949650,36550,36600,36600,36550,1893
20250401,143300,12761749900,36600,36600,36600,36550,530
20250401,143200,12742353150,36600,36550,36600,36550,554
20250401,143100,12722079450,36600,36650,36650,36600,1340
20250401,143000,12673030600,36600,36600,36650,36600,666
20250401,142900,12648643950,36600,36650,36650,36600,641
20250401,142800,12625155100,36650,36650,36650,36600,463
20250401,142700,12608189100,36650,36650,36650,36600,462
20250401,142600,12591257250,36650,36600,36650,36600,503
20250401,142500,12572826100,36650,36600,36650,36600,295
20250401,142400,12562018300,36650,36650,36650,36600,238
20250401,142300,12553301050,36650,36600,36650,36600,766
20250401,142200,12525231250,36600,36600,36650,36600,1848
20250401,142100,12457528950,36600,36600,36650,36600,2723
20250401,142000,12357863300,36650,36650,36650,36600,607
20250401,141900,12335620100,36650,36650,36650,36600,314
20250401,141800,12324121650,36650,36650,36650,36600,1156
20250401,141700,12281764650,36650,36650,36700,36600,1339
20250401,141600,12232689350,36700,36650,36700,36650,235
20250401,141500,12224066750,36700,36650,36700,36650,247
20250401,141400,12215005350,36700,36650,36700,36650,683
20250401,141300,12189950950,36650,36650,36700,36650,213
20250401,141200,12182137950,36650,36700,36700,36650,576
20250401,141100,12161005550,36650,36700,36700,36650,316
20250401,141000,12149422700,36700,36650,36700,36650,36
20250401,140900,12148102700,36650,36700,36700,36650,2378
20250401,140800,12060919800,36700,36650,36700,36650,598
20250401,140700,12038976500,36700,36650,36700,36650,345
20250401,140600,12026321350,36700,36650,36700,36650,588
20250401,140500,12004746150,36700,36650,36700,36650,219
20250401,140400,11996709450,36650,36700,36700,36650,437
20250401,140300,11980675500,36700,36650,36700,36650,817
20250401,140200,11950696600,36700,36650,36700,36650,223
20250401,140100,11942514750,36700,36650,36700,36650,205
20250401,140000,11934994950,36700,36650,36700,36650,537
20250401,135900,11915295750,36650,36700,36700,36650,245
20250401,135800,11906307400,36700,36650,36700,36650,97
20250401,135700,11902750550,36700,36600,36700,36600,491
20250401,135600,11884752100,36650,36600,36650,36600,324
20250401,135500,11872877900,36650,36650,36650,36650,785
20250401,135400,11844107650,36650,36650,36700,36600,614
20250401,135300,11821606900,36650,36600,36650,36600,133
20250401,135200,11816734150,36650,36650,36650,36600,918
20250401,135100,11783118600,36600,36600,36650,36600,367
20250401,135000,11769669800,36600,36600,36650,36600,277
20250401,134900,11759524850,36600,36550,36600,36550,1294
20250401,134800,11712168700,36550,36550,36600,36550,385
20250401,134700,11698079450,36550,36550,36600,36550,97
20250401,134600,11694533250,36550,36600,36650,36550,1028
20250401,134500,11656909200,36650,36600,36650,36600,501
20250401,134400,11638554950,36600,36650,36650,36600,119
20250401,134300,11634197400,36650,36600,36650,36600,323
20250401,134200,11622373450,36650,36600,36650,36600,559
20250401,134100,11601886900,36650,36600,36650,36600,115
20250401,134000,11597677650,36600,36600,36650,36600,92
20250401,133900,11594309500,36650,36600,36650,36600,361
20250401,133800,11581079650,36600,36600,36650,36600,299
20250401,133700,11570135700,36600,36600,36650,36600,96
20250401,133600,11566621100,36600,36600,36650,36600,434
20250401,133500,11550720150,36650,36625,36650,36600,110
20250401,133400,11546693025,36600,36600,36650,36600,58
20250401,133300,11544569675,36600,36600,36650,36550,1077
20250401,133200,11505134925,36600,36600,36650,36600,342
20250401,133100,11492616275,36600,36600,36650,36600,184
20250401,133000,11485881825,36650,36600,36650,36600,1013
20250401,132900,11448788825,36600,36600,36650,36600,1157
20250401,132800,11406438525,36600,36650,36700,36600,2287
20250401,132700,11322660725,36700,36650,36700,36650,426
20250401,132600,11307030375,36650,36650,36650,36600,1077
20250401,132500,11267558525,36700,36650,36700,36650,38
20250401,132400,11266165225,36650,36650,36700,36650,487
20250401,132300,11248295825,36650,36650,36700,36600,717
20250401,132200,11222018825,36600,36700,36700,36600,185
20250401,132100,11215241125,36675,36750,36750,36600,3531
20250401,132000,11085808200,36750,36750,36750,36700,258
20250401,131900,11076335400,36700,36750,36750,36700,367
20250401,131800,11062863700,36750,36700,36750,36650,1132
20250401,131700,11021293600,36700,36700,36700,36700,264
20250401,131600,11011604800,36650,36700,36700,36650,440
20250401,131500,10995459450,36700,36650,36700,36650,420
20250401,131400,10980047700,36650,36700,36700,36650,132
20250401,131300,10975206300,36700,36700,36700,36650,83
20250401,131200,10972162750,36700,36650,36700,36650,388
20250401,131100,10957925400,36650,36700,36700,36650,283
20250401,131000,10947552450,36650,36700,36700,36650,127
20250401,130900,10942896800,36700,36700,36700,36700,371
20250401,130800,10929281100,36700,36700,36700,36650,377
20250401,130700,10915447500,36700,36750,36750,36700,989
20250401,130600,10879133950,36750,36750,36750,36750,32
20250401,130500,10877957950,36750,36650,36750,36650,851
20250401,130400,10846726600,36700,36700,36750,36650,957
20250401,130300,10811622850,36700,36800,36800,36650,5386
20250401,130200,10613959500,36800,36800,36800,36750,590
20250401,130100,10592249750,36800,36700,36800,36700,455
20250401,130000,10575508700,36800,36750,36800,36700,774
20250401,125900,10547041500,36750,36700,36750,36700,930
20250401,125800,10512865000,36700,36750,36750,36700,75
20250401,125700,10510111850,36750,36750,36750,36700,31
20250401,125600,10508972900,36750,36725,36750,36700,196
20250401,125500,10501772325,36700,36750,36750,36700,516
20250401,125400,10482810225,36750,36750,36800,36700,824
20250401,125300,10452532625,36750,36750,36750,36700,126
20250401,125200,10447905175,36750,36750,36750,36700,459
20250401,125100,10431037025,36750,36800,36800,36700,863
20250401,125000,10399323075,36750,36750,36800,36750,524
20250401,124900,10380065975,36800,36800,36800,36800,51
20250401,124800,10378189175,36750,36800,36800,36750,68
20250401,124700,10375689525,36800,36750,36800,36750,64
20250401,124600,10373336575,36800,36750,36800,36750,84
20250401,124500,10370247525,36800,36800,36800,36750,436
20250401,124400,10354222825,36800,36800,36800,36750,269
20250401,124300,10344335875,36800,36800,36800,36750,20
20250401,124200,10343600225,36800,36750,36800,36750,134
20250401,124100,10338671575,36800,36800,36850,36800,468
20250401,124000,10321448625,36800,36850,36850,36800,92
20250401,123900,10318062325,36800,36800,36850,36800,194
20250401,123800,10310921225,36800,36800,36850,36750,133
20250401,123700,10306026225,36800,36800,36850,36800,155
20250401,123600,10300321625,36800,36850,36850,36800,119
20250401,123500,10295941325,36800,36850,36850,36800,44
20250401,123400,10294320225,36800,36800,36850,36800,692
20250401,123300,10268854325,36800,36850,36850,36800,163
20250401,123200,10262854475,36800,36800,36850,36800,690
20250401,123100,10237461925,36800,36850,36850,36750,1072
20250401,123000,10198023925,36850,36800,36850,36800,180
20250401,122900,10191399175,36800,36850,36850,36800,554
20250401,122800,10171011025,36850,36850,36850,36800,66
20250401,122700,10168581175,36800,36800,36850,36800,104
20250401,122600,10164753425,36850,36850,36850,36800,134
20250401,122500,10159815825,36850,36850,36850,36850,170
20250401,122400,10153551325,36850,36900,36900,36850,772
20250401,122300,10125096675,36900,36900,36900,36850,127
20250401,122200,10120415750,36900,36900,36950,36850,170
20250401,122100,10114143250,36900,36950,36950,36900,647
20250401,122000,10090267450,36900,36950,36950,36900,167
20250401,121900,10084103350,36900,36950,37000,36900,942
20250401,121800,10049299000,36950,36900,37000,36900,7961
20250401,121700,9755356450,36850,36900,36900,36850,385
20250401,121600,9741152450,36850,36850,36900,36850,711
20250401,121500,9714940800,36850,36750,36900,36750,5844
20250401,121400,9499852050,36750,36800,36800,36750,198
20250401,121300,9492572300,36800,36750,36800,36750,883
20250401,121200,9460087100,36800,36800,36800,36800,19
20250401,121100,9459387900,36800,36800,36800,36750,101
20250401,121000,9455673350,36800,36800,36800,36800,19
20250401,120900,9454974150,36800,36800,36800,36750,135
20250401,120800,9450008800,36800,36750,36800,36750,210
20250401,120700,9442290150,36800,36800,36800,36750,125
20250401,120600,9437692050,36750,36800,36800,36750,1287
20250401,120500,9390379750,36750,36750,36800,36750,179
20250401,120400,9383800900,36800,36800,36800,36750,126
20250401,120300,9379168300,36750,36775,36800,36750,339
20250401,120200,9366706700,36750,36750,36800,36750,207
20250401,120100,9359098450,36750,36700,36800,36700,275
20250401,120000,9348993100,36800,36750,36800,36700,1858
20250401,115900,9280763000,36750,36750,36750,36700,439
20250401,115800,9264629800,36750,36750,36750,36700,157
20250401,115700,9258860250,36800,36750,36800,36725,154
20250401,115600,9253200225,36750,36750,36775,36750,1314
20250401,115500,9204909650,36750,36750,36800,36750,310
20250401,115400,9193515150,36750,36800,36800,36750,341
20250401,115300,9180979350,36750,36750,36750,36750,186
20250401,115200,9174143850,36750,36800,36800,36750,91
20250401,115100,9170798000,36800,36800,36800,36750,190
20250401,115000,9163809025,36800,36750,36850,36750,810
20250401,114900,9133997925,36800,36800,36800,36750,120
20250401,114800,9129584825,36800,36750,36850,36750,1218
20250401,114700,9084757725,36800,36850,36850,36750,1128
20250401,114600,9043246875,36800,36850,36850,36800,750
20250401,114500,9015636825,36800,36750,36850,36750,3205
20250401,114400,8897670475,36800,36750,36800,36700,4204
20250401,114300,8743175375,36750,36750,36750,36700,176
20250401,114200,8736709625,36750,36750,36750,36700,323
20250401,114100,8724852825,36700,36750,36750,36700,142
20250401,114000,8719640725,36750,36750,36750,36700,172
20250401,113900,8713324075,36700,36700,36750,36650,320
20250401,113800,8701579575,36700,36700,36700,36650,87
20250401,113700,8698389475,36700,36700,36700,36650,843
20250401,113600,8667456625,36650,36650,36700,36650,455
20250401,113500,8650764375,36700,36700,36700,36650,269
20250401,113400,8640894625,36700,36700,36700,36650,372
20250401,113300,8627244725,36700,36700,36700,36650,369
20250401,113200,8613702775,36700,36700,36750,36650,1320
20250401,113100,8565264175,36750,36725,36750,36700,97
20250401,113000,8561701850,36700,36700,36750,36650,1018
20250401,112900,8524339050,36750,36750,36750,36700,155
20250401,112800,8518646350,36750,36750,36750,36650,647
20250401,112700,8494908025,36700,36750,36800,36700,2254
20250401,112600,8412070525,36750,36650,36750,36600,3700
20250401,112500,8276301125,36650,36625,36650,36600,375
20250401,112400,8262562625,36650,36650,36700,36600,939
20250401,112300,8228146525,36650,36700,36700,36650,369
20250401,112200,8214619300,36650,36600,36700,36600,476
20250401,112100,8197172500,36650,36650,36650,36600,246
20250401,112000,8188158850,36650,36600,36650,36600,575
20250401,111900,8167090750,36650,36650,36700,36650,797
20250401,111800,8137877350,36700,36700,36700,36650,214
20250401,111700,8130032200,36700,36650,36700,36600,984
20250401,111600,8093968800,36700,36700,36700,36650,61
20250401,111500,8091730150,36700,36650,36700,36650,95
20250401,111400,8088247650,36700,36650,36700,36650,1323
20250401,111300,8039694050,36650,36650,36700,36650,69
20250401,111200,8037164500,36650,36700,36700,36650,191
20250401,111100,8030162200,36700,36650,36700,36650,714
20250401,111000,8003988600,36650,36650,36650,36600,87
20250401,110900,8000802300,36650,36650,36650,36600,142
20250401,110800,7995602750,36650,36650,36650,36550,1253
20250401,110700,7949741600,36650,36650,36650,36650,235
20250401,110600,7941128850,36700,36700,36700,36650,975
20250401,110500,7905386050,36700,36700,36750,36700,426
20250401,110400,7889751650,36750,36750,36750,36650,1838
20250401,110300,7822233450,36750,36650,36750,36650,1745
20250401,110200,7758191300,36700,36650,36700,36600,2901
20250401,110100,7651757700,36650,36550,36650,36500,2838
20250401,110000,7547950150,36550,36550,36600,36550,266
20250401,105900,7538225000,36550,36525,36600,36525,524
20250401,105800,7519072675,36500,36575,36600,36500,2263
20250401,105700,7436353575,36600,36550,36650,36550,1156
20250401,105600,7394017925,36550,36500,36600,36500,1132
20250401,105500,7352594225,36550,36550,36600,36450,1602
20250401,105400,7294098125,36550,36500,36550,36450,506
20250401,105300,7275623525,36500,36500,36550,36450,612
20250401,105200,7253290250,36500,36550,36550,36450,1499
20250401,105100,7198576150,36550,36550,36600,36500,320
20250401,105000,7186887950,36550,36500,36650,36450,1267
20250401,104900,7140635250,36550,36600,36600,36450,4418
20250401,104800,6979246650,36600,36550,36600,36550,229
20250401,104700,6970875750,36600,36550,36600,36550,675
20250401,104600,6946174050,36600,36550,36600,36550,75
20250401,104500,6943429850,36550,36600,36600,36550,189
20250401,104400,6936515250,36550,36550,36550,36500,151
20250401,104300,6930998950,36550,36550,36550,36500,375
20250401,104200,6917303500,36550,36600,36650,36550,1275
20250401,104100,6870642500,36600,36550,36600,36550,327
20250401,104000,6858685500,36550,36550,36550,36550,165
20250401,103900,6852654750,36550,36550,36550,36500,129
20250401,103800,6847942400,36500,36550,36550,36500,47
20250401,103700,6846224650,36600,36550,36600,36500,363
20250401,103600,6832960100,36550,36550,36550,36500,72
20250401,103500,6830331050,36550,36450,36550,36450,372
20250401,103400,6816752700,36500,36550,36550,36450,1045
20250401,103300,6778620000,36550,36500,36550,36500,52
20250401,103200,6776721950,36550,36550,36550,36500,1340
20250401,103100,6727805950,36500,36550,36550,36500,1160
20250401,103000,6685410550,36600,36500,36600,36500,663
20250401,102900,6661170200,36550,36500,36550,36450,338
20250401,102800,6648832600,36500,36450,36550,36400,282
20250401,102700,6638553500,36450,36450,36450,36400,254
20250401,102600,6629300000,36450,36400,36550,36400,437
20250401,102500,6613378350,36450,36550,36550,36400,45
20250401,102400,6611737600,36450,36500,36500,36450,1526
20250401,102300,6556095400,36550,36525,36550,36500,781
20250401,102200,6527583975,36550,36500,36550,36500,112
20250401,102100,6523493025,36550,36550,36550,36500,354
20250401,102000,6510564875,36500,36600,36600,36500,104
20250401,101900,6506763575,36600,36550,36600,36500,1320
20250401,101800,6458564175,36600,36550,36600,36500,242
20250401,101700,6449724325,36550,36550,36600,36550,1608
20250401,101600,6390890475,36600,36500,36600,36500,194
20250401,101500,6383801025,36500,36500,36550,36500,298
20250401,101400,6372912625,36500,36550,36600,36500,642
20250401,101300,6349452475,36550,36500,36550,36500,151
20250401,101200,6343936125,36550,36450,36550,36450,116
20250401,101100,6339704025,36450,36450,36500,36450,901
20250401,101000,6306856025,36450,36400,36450,36400,207
20250401,100900,6299315475,36450,36400,36450,36400,166
20250401,100800,6293270325,36450,36350,36500,36350,1003
20250401,100700,6256749325,36400,36400,36500,36100,7822
20250401,100600,5973139825,36400,36500,36500,36400,501
20250401,100500,5954889175,36500,36500,36550,36450,320
20250401,100400,5943208725,36500,36450,36500,36450,236
20250401,100300,5934603125,36550,36500,36550,36450,1876
20250401,100200,5866121025,36500,36400,36550,36400,1153
20250401,100100,5824030725,36550,36600,36600,36400,3030
20250401,100000,5713435825,36600,36650,36650,36550,901
20250401,095900,5680473075,36650,36550,36650,36500,301
20250401,095800,5669465325,36550,36650,36650,36500,3984
20250401,095700,5523727525,36600,36650,36650,36600,987
20250401,095600,5487558325,36650,36700,36700,36600,305
20250401,095500,5476381175,36700,36700,36700,36650,2795
20250401,095400,5373896725,36700,36700,36700,36650,841
20250401,095300,5343058525,36700,36750,36750,36650,1558
20250401,095200,5285837525,36750,36700,36750,36650,2022
20250401,095100,5211622925,36700,36650,36700,36600,1170
20250401,095000,5168734775,36650,36650,36650,36600,962
20250401,094900,5133499175,36650,36650,36700,36600,438
20250401,094800,5117444625,36700,36650,36700,36600,1424
20250401,094700,5065253075,36650,36600,36650,36600,1161
20250401,094600,5022741125,36600,36550,36600,36550,318
20250401,094500,5011106525,36600,36500,36600,36500,844
20250401,094400,4980251875,36550,36450,36550,36400,4036
20250401,094300,4832996275,36450,36550,36550,36400,2106
20250401,094200,4756184625,36550,36550,36550,36450,2203
20250401,094100,4675773175,36550,36550,36550,36500,1327
20250401,094000,4627275375,36550,36550,36550,36500,1373
20250401,093900,4577095275,36550,36500,36550,36500,590
20250401,093800,4555547825,36500,36600,36600,36450,1315
20250401,093700,4507513375,36600,36500,36600,36500,849
20250401,093600,4476515625,36450,36500,36600,36450,2580
20250401,093500,4382291225,36550,36550,36550,36500,974
20250401,093400,4346720875,36550,36600,36600,36500,3393
20250401,093300,4222777175,36600,36700,36700,36550,4382
20250401,093200,4062290525,36700,36700,36750,36650,1945
20250401,093100,3990910675,36750,36700,36800,36700,3995
20250401,093000,3844221175,36700,36800,36800,36700,3040
20250401,092900,3732443575,36750,36600,36800,36600,6353
20250401,092800,3499273975,36650,36700,36750,36550,2779
20250401,092700,3397547175,36750,36600,36750,36500,4026
20250401,092600,3249912375,36500,36600,36650,36500,3853
20250401,092500,3109170125,36650,36700,36700,36600,1828
20250401,092400,3042231750,36700,36650,36750,36600,4050
20250401,092300,2893680850,36650,36700,36750,36500,1670
20250401,092200,2832493400,36750,36550,36750,36500,7581
20250401,092100,2554882650,36600,36550,36600,36550,1100
20250401,092000,2514650000,36600,36650,36650,36550,1103
20250401,091900,2474279650,36650,36600,36650,36500,4032
20250401,091800,2326791125,36600,36450,36600,36450,3016
20250401,091700,2216682525,36450,36450,36450,36400,1254
20250401,091600,2170987125,36450,36450,36450,36350,1384
20250401,091500,2120622275,36400,36450,36550,36400,3478
20250401,091400,1993768675,36450,36425,36550,36350,3337
20250401,091300,1872062250,36425,36450,36450,36400,957
20250401,091200,1837211975,36400,36450,36500,36400,3113
20250401,091100,1723819125,36450,36400,36500,36350,3442
20250401,091000,1598284825,36400,36250,36500,36200,8949
20250401,090900,1272883025,36250,36150,36300,36150,5121
20250401,090800,1087338875,36150,36050,36250,36050,7037
20250401,090700,833184725,36050,36050,36100,36000,1472
20250401,090600,780121725,36000,35900,36050,35900,2516
20250401,090500,689564475,35950,35750,36000,35750,1581
20250401,090400,632896025,35700,35800,35800,35700,278
20250401,090300,622953575,35800,35900,35900,35750,800
20250401,090200,594308325,35900,35825,35925,35750,2249
20250401,090100,513761450,35850,36000,36050,35850,1652
20250401,090000,454441850,36000,36000,36050,35850,12619
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 15179602375 36700 36700 36700 36700 9890
3 20250401 192900 15179602375 36700 36700 36700 36700 0
4 20250401 192800 15179602375 36700 36700 36700 36700 0
5 20250401 192700 15179602375 36700 36700 36700 36700 0
6 20250401 192600 15179602375 36700 36700 36700 36700 0
7 20250401 192500 15179602375 36700 36700 36700 36700 0
8 20250401 192400 15179602375 36700 36700 36700 36700 0
9 20250401 192300 15179602375 36700 36700 36700 36700 0
10 20250401 192200 15179602375 36700 36700 36700 36700 0
11 20250401 192100 15179602375 36700 36700 36700 36700 0
12 20250401 192000 15179602375 36700 36700 36700 36700 0
13 20250401 191900 15179602375 36700 36700 36700 36700 0
14 20250401 191800 15179602375 36700 36700 36700 36700 0
15 20250401 191700 15179602375 36700 36700 36700 36700 0
16 20250401 191600 15179602375 36700 36700 36700 36700 0
17 20250401 191500 15179602375 36700 36700 36700 36700 0
18 20250401 191400 15179602375 36700 36700 36700 36700 0
19 20250401 191300 15179602375 36700 36700 36700 36700 0
20 20250401 191200 15179602375 36700 36700 36700 36700 0
21 20250401 191100 15179602375 36700 36700 36700 36700 0
22 20250401 191000 15179602375 36700 36700 36700 36700 0
23 20250401 190900 15179602375 36700 36700 36700 36700 0
24 20250401 190800 15179602375 36700 36700 36700 36700 0
25 20250401 190700 15179602375 36700 36700 36700 36700 0
26 20250401 190600 15179602375 36700 36700 36700 36700 0
27 20250401 190500 15179602375 36700 36700 36700 36700 0
28 20250401 190400 15179602375 36700 36700 36700 36700 0
29 20250401 190300 15179602375 36700 36700 36700 36700 0
30 20250401 190200 15179602375 36700 36700 36700 36700 0
31 20250401 190100 15179602375 36700 36700 36700 36700 0
32 20250401 190000 15179602375 36700 36700 36700 36700 9890
33 20250401 185900 15179602375 36700 36700 36700 36700 0
34 20250401 185800 15179602375 36700 36700 36700 36700 0
35 20250401 185700 15179602375 36700 36700 36700 36700 0
36 20250401 185600 15179602375 36700 36700 36700 36700 0
37 20250401 185500 15179602375 36700 36700 36700 36700 0
38 20250401 185400 15179602375 36700 36700 36700 36700 0
39 20250401 185300 15179602375 36700 36700 36700 36700 0
40 20250401 185200 15179602375 36700 36700 36700 36700 0
41 20250401 185100 15179602375 36700 36700 36700 36700 0
42 20250401 185000 15179602375 36700 36700 36700 36700 0
43 20250401 184900 15179602375 36700 36700 36700 36700 0
44 20250401 184800 15179602375 36700 36700 36700 36700 0
45 20250401 184700 15179602375 36700 36700 36700 36700 0
46 20250401 184600 15179602375 36700 36700 36700 36700 0
47 20250401 184500 15179602375 36700 36700 36700 36700 0
48 20250401 184400 15179602375 36700 36700 36700 36700 0
49 20250401 184300 15179602375 36700 36700 36700 36700 0
50 20250401 184200 15179602375 36700 36700 36700 36700 0
51 20250401 184100 15179602375 36700 36700 36700 36700 0
52 20250401 184000 15179602375 36700 36700 36700 36700 0
53 20250401 183900 15179602375 36700 36700 36700 36700 0
54 20250401 183800 15179602375 36700 36700 36700 36700 0
55 20250401 183700 15179602375 36700 36700 36700 36700 0
56 20250401 183600 15179602375 36700 36700 36700 36700 0
57 20250401 183500 15179602375 36700 36700 36700 36700 0
58 20250401 183400 15179602375 36700 36700 36700 36700 0
59 20250401 183300 15179602375 36700 36700 36700 36700 0
60 20250401 183200 15179602375 36700 36700 36700 36700 0
61 20250401 183100 15179602375 36700 36700 36700 36700 0
62 20250401 183000 15179602375 36700 36700 36700 36700 9890
63 20250401 182900 15179602375 36700 36700 36700 36700 0
64 20250401 182800 15179602375 36700 36700 36700 36700 0
65 20250401 182700 15179602375 36700 36700 36700 36700 0
66 20250401 182600 15179602375 36700 36700 36700 36700 0
67 20250401 182500 15179602375 36700 36700 36700 36700 0
68 20250401 182400 15179602375 36700 36700 36700 36700 0
69 20250401 182300 15179602375 36700 36700 36700 36700 0
70 20250401 182200 15179602375 36700 36700 36700 36700 0
71 20250401 182100 15179602375 36700 36700 36700 36700 0
72 20250401 182000 15179602375 36700 36700 36700 36700 0
73 20250401 181900 15179602375 36700 36700 36700 36700 0
74 20250401 181800 15179602375 36700 36700 36700 36700 0
75 20250401 181700 15179602375 36700 36700 36700 36700 0
76 20250401 181600 15179602375 36700 36700 36700 36700 0
77 20250401 181500 15179602375 36700 36700 36700 36700 0
78 20250401 181400 15179602375 36700 36700 36700 36700 0
79 20250401 181300 15179602375 36700 36700 36700 36700 0
80 20250401 181200 15179602375 36700 36700 36700 36700 0
81 20250401 181100 15179602375 36700 36700 36700 36700 0
82 20250401 181000 15179602375 36700 36700 36700 36700 0
83 20250401 180900 15179602375 36700 36700 36700 36700 0
84 20250401 180800 15179602375 36700 36700 36700 36700 0
85 20250401 180700 15179602375 36700 36700 36700 36700 0
86 20250401 180600 15179602375 36700 36700 36700 36700 0
87 20250401 180500 15179602375 36700 36700 36700 36700 0
88 20250401 180400 15179602375 36700 36700 36700 36700 0
89 20250401 180300 15179602375 36700 36700 36700 36700 0
90 20250401 180200 15179602375 36700 36700 36700 36700 0
91 20250401 180100 15179602375 36700 36700 36700 36700 0
92 20250401 180000 15179602375 36700 36700 36700 36700 9890
93 20250401 175900 15179602375 36700 36700 36700 36700 0
94 20250401 175800 15179602375 36700 36700 36700 36700 0
95 20250401 175700 15179602375 36700 36700 36700 36700 0
96 20250401 175600 15179602375 36700 36700 36700 36700 0
97 20250401 175500 15179602375 36700 36700 36700 36700 0
98 20250401 175400 15179602375 36700 36700 36700 36700 0
99 20250401 175300 15179602375 36700 36700 36700 36700 0
100 20250401 175200 15179602375 36700 36700 36700 36700 0
101 20250401 175100 15179602375 36700 36700 36700 36700 0
102 20250401 175000 15179602375 36700 36700 36700 36700 0
103 20250401 174900 15179602375 36700 36700 36700 36700 0
104 20250401 174800 15179602375 36700 36700 36700 36700 0
105 20250401 174700 15179602375 36700 36700 36700 36700 0
106 20250401 174600 15179602375 36700 36700 36700 36700 0
107 20250401 174500 15179602375 36700 36700 36700 36700 0
108 20250401 174400 15179602375 36700 36700 36700 36700 0
109 20250401 174300 15179602375 36700 36700 36700 36700 0
110 20250401 174200 15179602375 36700 36700 36700 36700 0
111 20250401 174100 15179602375 36700 36700 36700 36700 0
112 20250401 174000 15179602375 36700 36700 36700 36700 0
113 20250401 173900 15179602375 36700 36700 36700 36700 0
114 20250401 173800 15179602375 36700 36700 36700 36700 0
115 20250401 173700 15179602375 36700 36700 36700 36700 0
116 20250401 173600 15179602375 36700 36700 36700 36700 0
117 20250401 173500 15179602375 36700 36700 36700 36700 0
118 20250401 173400 15179602375 36700 36700 36700 36700 0
119 20250401 173300 15179602375 36700 36700 36700 36700 0
120 20250401 173200 15179602375 36700 36700 36700 36700 0
121 20250401 173100 15179602375 36700 36700 36700 36700 0
122 20250401 173000 15179602375 36700 36700 36700 36700 9890
123 20250401 172900 15179602375 36700 36700 36700 36700 0
124 20250401 172800 15179602375 36700 36700 36700 36700 0
125 20250401 172700 15179602375 36700 36700 36700 36700 0
126 20250401 172600 15179602375 36700 36700 36700 36700 0
127 20250401 172500 15179602375 36700 36700 36700 36700 0
128 20250401 172400 15179602375 36700 36700 36700 36700 0
129 20250401 172300 15179602375 36700 36700 36700 36700 0
130 20250401 172200 15179602375 36700 36700 36700 36700 0
131 20250401 172100 15179602375 36700 36700 36700 36700 0
132 20250401 172000 15179602375 36700 36700 36700 36700 0
133 20250401 171900 15179602375 36700 36700 36700 36700 0
134 20250401 171800 15179602375 36700 36700 36700 36700 0
135 20250401 171700 15179602375 36700 36700 36700 36700 0
136 20250401 171600 15179602375 36700 36700 36700 36700 0
137 20250401 171500 15179602375 36700 36700 36700 36700 0
138 20250401 171400 15179602375 36700 36700 36700 36700 0
139 20250401 171300 15179602375 36700 36700 36700 36700 0
140 20250401 171200 15179602375 36700 36700 36700 36700 0
141 20250401 171100 15179602375 36700 36700 36700 36700 0
142 20250401 171000 15179602375 36700 36700 36700 36700 0
143 20250401 170900 15179602375 36700 36700 36700 36700 0
144 20250401 170800 15179602375 36700 36700 36700 36700 0
145 20250401 170700 15179602375 36700 36700 36700 36700 0
146 20250401 170600 15179602375 36700 36700 36700 36700 0
147 20250401 170500 15179602375 36700 36700 36700 36700 0
148 20250401 170400 15179602375 36700 36700 36700 36700 0
149 20250401 170300 15179602375 36700 36700 36700 36700 0
150 20250401 170200 15179602375 36700 36700 36700 36700 0
151 20250401 170100 15179602375 36700 36700 36700 36700 0
152 20250401 170000 15179602375 36700 36700 36700 36700 9890
153 20250401 165900 15179602375 36700 36700 36700 36700 0
154 20250401 165800 15179602375 36700 36700 36700 36700 0
155 20250401 165700 15179602375 36700 36700 36700 36700 0
156 20250401 165600 15179602375 36700 36700 36700 36700 0
157 20250401 165500 15179602375 36700 36700 36700 36700 0
158 20250401 165400 15179602375 36700 36700 36700 36700 0
159 20250401 165300 15179602375 36700 36700 36700 36700 0
160 20250401 165200 15179602375 36700 36700 36700 36700 0
161 20250401 165100 15179602375 36700 36700 36700 36700 0
162 20250401 165000 15179602375 36700 36700 36700 36700 0
163 20250401 164900 15179602375 36700 36700 36700 36700 0
164 20250401 164800 15179602375 36700 36700 36700 36700 0
165 20250401 164700 15179602375 36700 36700 36700 36700 0
166 20250401 164600 15179602375 36700 36700 36700 36700 0
167 20250401 164500 15179602375 36700 36700 36700 36700 0
168 20250401 164400 15179602375 36700 36700 36700 36700 0
169 20250401 164300 15179602375 36700 36700 36700 36700 0
170 20250401 164200 15179602375 36700 36700 36700 36700 0
171 20250401 164100 15179602375 36700 36700 36700 36700 0
172 20250401 164000 15179602375 36700 36700 36700 36700 0
173 20250401 163900 15179602375 36700 36700 36700 36700 0
174 20250401 163800 15179602375 36700 36700 36700 36700 0
175 20250401 163700 15179602375 36700 36700 36700 36700 0
176 20250401 163600 15179602375 36700 36700 36700 36700 0
177 20250401 163500 15179602375 36700 36700 36700 36700 0
178 20250401 163400 15179602375 36700 36700 36700 36700 0
179 20250401 163300 15179602375 36700 36700 36700 36700 0
180 20250401 163200 15179602375 36700 36700 36700 36700 0
181 20250401 163100 15179602375 36700 36700 36700 36700 0
182 20250401 163000 15179602375 36700 36700 36700 36700 9890
183 20250401 162900 15179602375 36700 36700 36700 36700 0
184 20250401 162800 15179602375 36700 36700 36700 36700 0
185 20250401 162700 15179602375 36700 36700 36700 36700 0
186 20250401 162600 15179602375 36700 36700 36700 36700 0
187 20250401 162500 15179602375 36700 36700 36700 36700 0
188 20250401 162400 15179602375 36700 36700 36700 36700 0
189 20250401 162300 15179602375 36700 36700 36700 36700 0
190 20250401 162200 15179602375 36700 36700 36700 36700 0
191 20250401 162100 15179602375 36700 36700 36700 36700 0
192 20250401 162000 15179602375 36700 36700 36700 36700 0
193 20250401 161900 15179602375 36700 36700 36700 36700 0
194 20250401 161800 15179602375 36700 36700 36700 36700 0
195 20250401 161700 15179602375 36700 36700 36700 36700 0
196 20250401 161600 15179602375 36700 36700 36700 36700 0
197 20250401 161500 15179602375 36700 36700 36700 36700 0
198 20250401 161400 15179602375 36700 36700 36700 36700 0
199 20250401 161300 15179602375 36700 36700 36700 36700 0
200 20250401 161200 15179602375 36700 36700 36700 36700 0
201 20250401 161100 15179602375 36700 36700 36700 36700 0
202 20250401 161000 15179602375 36700 36700 36700 36700 0
203 20250401 160900 15179602375 36700 36700 36700 36700 0
204 20250401 160800 15179602375 36700 36700 36700 36700 0
205 20250401 160700 15179602375 36700 36700 36700 36700 0
206 20250401 160600 15179602375 36700 36700 36700 36700 0
207 20250401 160500 15179602375 36700 36700 36700 36700 0
208 20250401 160400 15179602375 36700 36700 36700 36700 0
209 20250401 160300 15179602375 36700 36700 36700 36700 0
210 20250401 160200 15179602375 36700 36700 36700 36700 0
211 20250401 160100 15179602375 36700 36700 36700 36700 0
212 20250401 160000 15179602375 36700 36700 36700 36700 9890
213 20250401 155900 15179602375 36700 36700 36700 36700 0
214 20250401 155800 15179602375 36700 36700 36700 36700 0
215 20250401 155700 15179602375 36700 36700 36700 36700 0
216 20250401 155600 15179602375 36700 36700 36700 36700 0
217 20250401 155500 15179602375 36700 36700 36700 36700 0
218 20250401 155400 15179602375 36700 36700 36700 36700 0
219 20250401 155300 15179602375 36700 36700 36700 36700 0
220 20250401 155200 15179602375 36700 36700 36700 36700 0
221 20250401 155100 15179602375 36700 36700 36700 36700 0
222 20250401 155000 15179602375 36700 36700 36700 36700 0
223 20250401 154900 15179602375 36700 36700 36700 36700 0
224 20250401 154800 15179602375 36700 36700 36700 36700 0
225 20250401 154700 15179602375 36700 36700 36700 36700 0
226 20250401 154600 15179602375 36700 36700 36700 36700 0
227 20250401 154500 15179602375 36700 36700 36700 36700 0
228 20250401 154400 15179602375 36700 36700 36700 36700 0
229 20250401 154300 15179602375 36700 36700 36700 36700 0
230 20250401 154200 15179602375 36700 36700 36700 36700 0
231 20250401 154100 15179602375 36700 36700 36700 36700 0
232 20250401 154000 15179602375 36700 36700 36700 36700 0
233 20250401 153900 15179602375 36700 36700 36700 36700 0
234 20250401 153800 15179602375 36700 36700 36700 36700 0
235 20250401 153700 15179602375 36700 36700 36700 36700 0
236 20250401 153600 15179602375 36700 36700 36700 36700 0
237 20250401 153500 15179602375 36700 36700 36700 36700 0
238 20250401 153400 15179602375 36700 36700 36700 36700 0
239 20250401 153300 15179602375 36700 36700 36700 36700 0
240 20250401 153200 15179602375 36700 36700 36700 36700 0
241 20250401 153100 15179602375 36700 36700 36700 36700 0
242 20250401 153000 15179602375 36700 36700 36700 36700 19780
243 20250401 152900 14816639375 36700 36700 36700 36700 0
244 20250401 152800 14816639375 36700 36700 36700 36700 0
245 20250401 152700 14816639375 36700 36700 36700 36700 0
246 20250401 152600 14816639375 36700 36700 36700 36700 0
247 20250401 152500 14816639375 36700 36700 36700 36700 0
248 20250401 152400 14816639375 36700 36700 36700 36700 0
249 20250401 152300 14816639375 36700 36700 36700 36700 0
250 20250401 152200 14816639375 36700 36700 36700 36700 0
251 20250401 152100 14816639375 36700 36700 36700 36700 0
252 20250401 152000 14816639375 36700 36700 36700 36700 0
253 20250401 151900 14816639375 36700 36700 36700 36650 1162
254 20250401 151800 14774015875 36650 36700 36700 36650 1052
255 20250401 151700 14735427225 36700 36800 36800 36700 1221
256 20250401 151600 14690557425 36750 36750 36800 36700 1138
257 20250401 151500 14648733275 36750 36750 36800 36700 1044
258 20250401 151400 14610363775 36750 36750 36750 36650 1129
259 20250401 151300 14568914725 36800 36750 36800 36700 1354
260 20250401 151200 14519154975 36750 36700 36750 36700 983
261 20250401 151100 14483034375 36750 36750 36750 36650 2544
262 20250401 151000 14389648275 36700 36650 36750 36650 1021
263 20250401 150900 14352181375 36650 36700 36750 36650 1171
264 20250401 150800 14309206725 36700 36650 36700 36650 1450
265 20250401 150700 14256028375 36700 36750 36750 36650 1607
266 20250401 150600 14197038025 36700 36750 36750 36650 1424
267 20250401 150500 14144767175 36750 36700 36750 36650 987
268 20250401 150400 14108544975 36700 36700 36700 36650 1127
269 20250401 150300 14067197975 36650 36700 36700 36650 1240
270 20250401 150200 14021691725 36650 36700 36750 36650 590
271 20250401 150100 14000041525 36650 36700 36700 36650 993
272 20250401 150000 13963605950 36700 36600 36700 36600 1146
273 20250401 145900 13921575900 36650 36650 36700 36600 791
274 20250401 145800 13892560900 36700 36700 36750 36650 1322
275 20250401 145700 13844047200 36750 36650 36750 36650 1515
276 20250401 145600 13788419350 36650 36650 36750 36600 603
277 20250401 145500 13766272850 36650 36700 36700 36600 1278
278 20250401 145400 13719418600 36700 36650 36750 36600 1719
279 20250401 145300 13656383200 36650 36650 36750 36650 858
280 20250401 145200 13624903125 36700 36650 36700 36650 1560
281 20250401 145100 13567695075 36700 36625 36700 36600 909
282 20250401 145000 13534349500 36600 36600 36700 36550 1310
283 20250401 144900 13486353500 36550 36550 36650 36550 594
284 20250401 144800 13464615425 36600 36550 36600 36550 727
285 20250401 144700 13438015125 36600 36500 36600 36500 1063
286 20250401 144600 13399160575 36500 36450 36550 36450 3288
287 20250401 144500 13279154175 36450 36550 36550 36450 6324
288 20250401 144400 13048234025 36600 36600 36600 36550 591
289 20250401 144300 13026605075 36600 36600 36600 36550 496
290 20250401 144200 13008456725 36600 36600 36650 36550 803
291 20250401 144100 12979064175 36650 36550 36650 36550 620
292 20250401 144000 12956344625 36600 36600 36600 36550 614
293 20250401 143900 12933874850 36600 36600 36600 36550 870
294 20250401 143800 12902036700 36600 36550 36600 36550 557
295 20250401 143700 12881652100 36600 36550 36600 36550 310
296 20250401 143600 12870309450 36600 36550 36600 36550 438
297 20250401 143500 12854289050 36550 36550 36600 36550 638
298 20250401 143400 12830949650 36550 36600 36600 36550 1893
299 20250401 143300 12761749900 36600 36600 36600 36550 530
300 20250401 143200 12742353150 36600 36550 36600 36550 554
301 20250401 143100 12722079450 36600 36650 36650 36600 1340
302 20250401 143000 12673030600 36600 36600 36650 36600 666
303 20250401 142900 12648643950 36600 36650 36650 36600 641
304 20250401 142800 12625155100 36650 36650 36650 36600 463
305 20250401 142700 12608189100 36650 36650 36650 36600 462
306 20250401 142600 12591257250 36650 36600 36650 36600 503
307 20250401 142500 12572826100 36650 36600 36650 36600 295
308 20250401 142400 12562018300 36650 36650 36650 36600 238
309 20250401 142300 12553301050 36650 36600 36650 36600 766
310 20250401 142200 12525231250 36600 36600 36650 36600 1848
311 20250401 142100 12457528950 36600 36600 36650 36600 2723
312 20250401 142000 12357863300 36650 36650 36650 36600 607
313 20250401 141900 12335620100 36650 36650 36650 36600 314
314 20250401 141800 12324121650 36650 36650 36650 36600 1156
315 20250401 141700 12281764650 36650 36650 36700 36600 1339
316 20250401 141600 12232689350 36700 36650 36700 36650 235
317 20250401 141500 12224066750 36700 36650 36700 36650 247
318 20250401 141400 12215005350 36700 36650 36700 36650 683
319 20250401 141300 12189950950 36650 36650 36700 36650 213
320 20250401 141200 12182137950 36650 36700 36700 36650 576
321 20250401 141100 12161005550 36650 36700 36700 36650 316
322 20250401 141000 12149422700 36700 36650 36700 36650 36
323 20250401 140900 12148102700 36650 36700 36700 36650 2378
324 20250401 140800 12060919800 36700 36650 36700 36650 598
325 20250401 140700 12038976500 36700 36650 36700 36650 345
326 20250401 140600 12026321350 36700 36650 36700 36650 588
327 20250401 140500 12004746150 36700 36650 36700 36650 219
328 20250401 140400 11996709450 36650 36700 36700 36650 437
329 20250401 140300 11980675500 36700 36650 36700 36650 817
330 20250401 140200 11950696600 36700 36650 36700 36650 223
331 20250401 140100 11942514750 36700 36650 36700 36650 205
332 20250401 140000 11934994950 36700 36650 36700 36650 537
333 20250401 135900 11915295750 36650 36700 36700 36650 245
334 20250401 135800 11906307400 36700 36650 36700 36650 97
335 20250401 135700 11902750550 36700 36600 36700 36600 491
336 20250401 135600 11884752100 36650 36600 36650 36600 324
337 20250401 135500 11872877900 36650 36650 36650 36650 785
338 20250401 135400 11844107650 36650 36650 36700 36600 614
339 20250401 135300 11821606900 36650 36600 36650 36600 133
340 20250401 135200 11816734150 36650 36650 36650 36600 918
341 20250401 135100 11783118600 36600 36600 36650 36600 367
342 20250401 135000 11769669800 36600 36600 36650 36600 277
343 20250401 134900 11759524850 36600 36550 36600 36550 1294
344 20250401 134800 11712168700 36550 36550 36600 36550 385
345 20250401 134700 11698079450 36550 36550 36600 36550 97
346 20250401 134600 11694533250 36550 36600 36650 36550 1028
347 20250401 134500 11656909200 36650 36600 36650 36600 501
348 20250401 134400 11638554950 36600 36650 36650 36600 119
349 20250401 134300 11634197400 36650 36600 36650 36600 323
350 20250401 134200 11622373450 36650 36600 36650 36600 559
351 20250401 134100 11601886900 36650 36600 36650 36600 115
352 20250401 134000 11597677650 36600 36600 36650 36600 92
353 20250401 133900 11594309500 36650 36600 36650 36600 361
354 20250401 133800 11581079650 36600 36600 36650 36600 299
355 20250401 133700 11570135700 36600 36600 36650 36600 96
356 20250401 133600 11566621100 36600 36600 36650 36600 434
357 20250401 133500 11550720150 36650 36625 36650 36600 110
358 20250401 133400 11546693025 36600 36600 36650 36600 58
359 20250401 133300 11544569675 36600 36600 36650 36550 1077
360 20250401 133200 11505134925 36600 36600 36650 36600 342
361 20250401 133100 11492616275 36600 36600 36650 36600 184
362 20250401 133000 11485881825 36650 36600 36650 36600 1013
363 20250401 132900 11448788825 36600 36600 36650 36600 1157
364 20250401 132800 11406438525 36600 36650 36700 36600 2287
365 20250401 132700 11322660725 36700 36650 36700 36650 426
366 20250401 132600 11307030375 36650 36650 36650 36600 1077
367 20250401 132500 11267558525 36700 36650 36700 36650 38
368 20250401 132400 11266165225 36650 36650 36700 36650 487
369 20250401 132300 11248295825 36650 36650 36700 36600 717
370 20250401 132200 11222018825 36600 36700 36700 36600 185
371 20250401 132100 11215241125 36675 36750 36750 36600 3531
372 20250401 132000 11085808200 36750 36750 36750 36700 258
373 20250401 131900 11076335400 36700 36750 36750 36700 367
374 20250401 131800 11062863700 36750 36700 36750 36650 1132
375 20250401 131700 11021293600 36700 36700 36700 36700 264
376 20250401 131600 11011604800 36650 36700 36700 36650 440
377 20250401 131500 10995459450 36700 36650 36700 36650 420
378 20250401 131400 10980047700 36650 36700 36700 36650 132
379 20250401 131300 10975206300 36700 36700 36700 36650 83
380 20250401 131200 10972162750 36700 36650 36700 36650 388
381 20250401 131100 10957925400 36650 36700 36700 36650 283
382 20250401 131000 10947552450 36650 36700 36700 36650 127
383 20250401 130900 10942896800 36700 36700 36700 36700 371
384 20250401 130800 10929281100 36700 36700 36700 36650 377
385 20250401 130700 10915447500 36700 36750 36750 36700 989
386 20250401 130600 10879133950 36750 36750 36750 36750 32
387 20250401 130500 10877957950 36750 36650 36750 36650 851
388 20250401 130400 10846726600 36700 36700 36750 36650 957
389 20250401 130300 10811622850 36700 36800 36800 36650 5386
390 20250401 130200 10613959500 36800 36800 36800 36750 590
391 20250401 130100 10592249750 36800 36700 36800 36700 455
392 20250401 130000 10575508700 36800 36750 36800 36700 774
393 20250401 125900 10547041500 36750 36700 36750 36700 930
394 20250401 125800 10512865000 36700 36750 36750 36700 75
395 20250401 125700 10510111850 36750 36750 36750 36700 31
396 20250401 125600 10508972900 36750 36725 36750 36700 196
397 20250401 125500 10501772325 36700 36750 36750 36700 516
398 20250401 125400 10482810225 36750 36750 36800 36700 824
399 20250401 125300 10452532625 36750 36750 36750 36700 126
400 20250401 125200 10447905175 36750 36750 36750 36700 459
401 20250401 125100 10431037025 36750 36800 36800 36700 863
402 20250401 125000 10399323075 36750 36750 36800 36750 524
403 20250401 124900 10380065975 36800 36800 36800 36800 51
404 20250401 124800 10378189175 36750 36800 36800 36750 68
405 20250401 124700 10375689525 36800 36750 36800 36750 64
406 20250401 124600 10373336575 36800 36750 36800 36750 84
407 20250401 124500 10370247525 36800 36800 36800 36750 436
408 20250401 124400 10354222825 36800 36800 36800 36750 269
409 20250401 124300 10344335875 36800 36800 36800 36750 20
410 20250401 124200 10343600225 36800 36750 36800 36750 134
411 20250401 124100 10338671575 36800 36800 36850 36800 468
412 20250401 124000 10321448625 36800 36850 36850 36800 92
413 20250401 123900 10318062325 36800 36800 36850 36800 194
414 20250401 123800 10310921225 36800 36800 36850 36750 133
415 20250401 123700 10306026225 36800 36800 36850 36800 155
416 20250401 123600 10300321625 36800 36850 36850 36800 119
417 20250401 123500 10295941325 36800 36850 36850 36800 44
418 20250401 123400 10294320225 36800 36800 36850 36800 692
419 20250401 123300 10268854325 36800 36850 36850 36800 163
420 20250401 123200 10262854475 36800 36800 36850 36800 690
421 20250401 123100 10237461925 36800 36850 36850 36750 1072
422 20250401 123000 10198023925 36850 36800 36850 36800 180
423 20250401 122900 10191399175 36800 36850 36850 36800 554
424 20250401 122800 10171011025 36850 36850 36850 36800 66
425 20250401 122700 10168581175 36800 36800 36850 36800 104
426 20250401 122600 10164753425 36850 36850 36850 36800 134
427 20250401 122500 10159815825 36850 36850 36850 36850 170
428 20250401 122400 10153551325 36850 36900 36900 36850 772
429 20250401 122300 10125096675 36900 36900 36900 36850 127
430 20250401 122200 10120415750 36900 36900 36950 36850 170
431 20250401 122100 10114143250 36900 36950 36950 36900 647
432 20250401 122000 10090267450 36900 36950 36950 36900 167
433 20250401 121900 10084103350 36900 36950 37000 36900 942
434 20250401 121800 10049299000 36950 36900 37000 36900 7961
435 20250401 121700 9755356450 36850 36900 36900 36850 385
436 20250401 121600 9741152450 36850 36850 36900 36850 711
437 20250401 121500 9714940800 36850 36750 36900 36750 5844
438 20250401 121400 9499852050 36750 36800 36800 36750 198
439 20250401 121300 9492572300 36800 36750 36800 36750 883
440 20250401 121200 9460087100 36800 36800 36800 36800 19
441 20250401 121100 9459387900 36800 36800 36800 36750 101
442 20250401 121000 9455673350 36800 36800 36800 36800 19
443 20250401 120900 9454974150 36800 36800 36800 36750 135
444 20250401 120800 9450008800 36800 36750 36800 36750 210
445 20250401 120700 9442290150 36800 36800 36800 36750 125
446 20250401 120600 9437692050 36750 36800 36800 36750 1287
447 20250401 120500 9390379750 36750 36750 36800 36750 179
448 20250401 120400 9383800900 36800 36800 36800 36750 126
449 20250401 120300 9379168300 36750 36775 36800 36750 339
450 20250401 120200 9366706700 36750 36750 36800 36750 207
451 20250401 120100 9359098450 36750 36700 36800 36700 275
452 20250401 120000 9348993100 36800 36750 36800 36700 1858
453 20250401 115900 9280763000 36750 36750 36750 36700 439
454 20250401 115800 9264629800 36750 36750 36750 36700 157
455 20250401 115700 9258860250 36800 36750 36800 36725 154
456 20250401 115600 9253200225 36750 36750 36775 36750 1314
457 20250401 115500 9204909650 36750 36750 36800 36750 310
458 20250401 115400 9193515150 36750 36800 36800 36750 341
459 20250401 115300 9180979350 36750 36750 36750 36750 186
460 20250401 115200 9174143850 36750 36800 36800 36750 91
461 20250401 115100 9170798000 36800 36800 36800 36750 190
462 20250401 115000 9163809025 36800 36750 36850 36750 810
463 20250401 114900 9133997925 36800 36800 36800 36750 120
464 20250401 114800 9129584825 36800 36750 36850 36750 1218
465 20250401 114700 9084757725 36800 36850 36850 36750 1128
466 20250401 114600 9043246875 36800 36850 36850 36800 750
467 20250401 114500 9015636825 36800 36750 36850 36750 3205
468 20250401 114400 8897670475 36800 36750 36800 36700 4204
469 20250401 114300 8743175375 36750 36750 36750 36700 176
470 20250401 114200 8736709625 36750 36750 36750 36700 323
471 20250401 114100 8724852825 36700 36750 36750 36700 142
472 20250401 114000 8719640725 36750 36750 36750 36700 172
473 20250401 113900 8713324075 36700 36700 36750 36650 320
474 20250401 113800 8701579575 36700 36700 36700 36650 87
475 20250401 113700 8698389475 36700 36700 36700 36650 843
476 20250401 113600 8667456625 36650 36650 36700 36650 455
477 20250401 113500 8650764375 36700 36700 36700 36650 269
478 20250401 113400 8640894625 36700 36700 36700 36650 372
479 20250401 113300 8627244725 36700 36700 36700 36650 369
480 20250401 113200 8613702775 36700 36700 36750 36650 1320
481 20250401 113100 8565264175 36750 36725 36750 36700 97
482 20250401 113000 8561701850 36700 36700 36750 36650 1018
483 20250401 112900 8524339050 36750 36750 36750 36700 155
484 20250401 112800 8518646350 36750 36750 36750 36650 647
485 20250401 112700 8494908025 36700 36750 36800 36700 2254
486 20250401 112600 8412070525 36750 36650 36750 36600 3700
487 20250401 112500 8276301125 36650 36625 36650 36600 375
488 20250401 112400 8262562625 36650 36650 36700 36600 939
489 20250401 112300 8228146525 36650 36700 36700 36650 369
490 20250401 112200 8214619300 36650 36600 36700 36600 476
491 20250401 112100 8197172500 36650 36650 36650 36600 246
492 20250401 112000 8188158850 36650 36600 36650 36600 575
493 20250401 111900 8167090750 36650 36650 36700 36650 797
494 20250401 111800 8137877350 36700 36700 36700 36650 214
495 20250401 111700 8130032200 36700 36650 36700 36600 984
496 20250401 111600 8093968800 36700 36700 36700 36650 61
497 20250401 111500 8091730150 36700 36650 36700 36650 95
498 20250401 111400 8088247650 36700 36650 36700 36650 1323
499 20250401 111300 8039694050 36650 36650 36700 36650 69
500 20250401 111200 8037164500 36650 36700 36700 36650 191
501 20250401 111100 8030162200 36700 36650 36700 36650 714
502 20250401 111000 8003988600 36650 36650 36650 36600 87
503 20250401 110900 8000802300 36650 36650 36650 36600 142
504 20250401 110800 7995602750 36650 36650 36650 36550 1253
505 20250401 110700 7949741600 36650 36650 36650 36650 235
506 20250401 110600 7941128850 36700 36700 36700 36650 975
507 20250401 110500 7905386050 36700 36700 36750 36700 426
508 20250401 110400 7889751650 36750 36750 36750 36650 1838
509 20250401 110300 7822233450 36750 36650 36750 36650 1745
510 20250401 110200 7758191300 36700 36650 36700 36600 2901
511 20250401 110100 7651757700 36650 36550 36650 36500 2838
512 20250401 110000 7547950150 36550 36550 36600 36550 266
513 20250401 105900 7538225000 36550 36525 36600 36525 524
514 20250401 105800 7519072675 36500 36575 36600 36500 2263
515 20250401 105700 7436353575 36600 36550 36650 36550 1156
516 20250401 105600 7394017925 36550 36500 36600 36500 1132
517 20250401 105500 7352594225 36550 36550 36600 36450 1602
518 20250401 105400 7294098125 36550 36500 36550 36450 506
519 20250401 105300 7275623525 36500 36500 36550 36450 612
520 20250401 105200 7253290250 36500 36550 36550 36450 1499
521 20250401 105100 7198576150 36550 36550 36600 36500 320
522 20250401 105000 7186887950 36550 36500 36650 36450 1267
523 20250401 104900 7140635250 36550 36600 36600 36450 4418
524 20250401 104800 6979246650 36600 36550 36600 36550 229
525 20250401 104700 6970875750 36600 36550 36600 36550 675
526 20250401 104600 6946174050 36600 36550 36600 36550 75
527 20250401 104500 6943429850 36550 36600 36600 36550 189
528 20250401 104400 6936515250 36550 36550 36550 36500 151
529 20250401 104300 6930998950 36550 36550 36550 36500 375
530 20250401 104200 6917303500 36550 36600 36650 36550 1275
531 20250401 104100 6870642500 36600 36550 36600 36550 327
532 20250401 104000 6858685500 36550 36550 36550 36550 165
533 20250401 103900 6852654750 36550 36550 36550 36500 129
534 20250401 103800 6847942400 36500 36550 36550 36500 47
535 20250401 103700 6846224650 36600 36550 36600 36500 363
536 20250401 103600 6832960100 36550 36550 36550 36500 72
537 20250401 103500 6830331050 36550 36450 36550 36450 372
538 20250401 103400 6816752700 36500 36550 36550 36450 1045
539 20250401 103300 6778620000 36550 36500 36550 36500 52
540 20250401 103200 6776721950 36550 36550 36550 36500 1340
541 20250401 103100 6727805950 36500 36550 36550 36500 1160
542 20250401 103000 6685410550 36600 36500 36600 36500 663
543 20250401 102900 6661170200 36550 36500 36550 36450 338
544 20250401 102800 6648832600 36500 36450 36550 36400 282
545 20250401 102700 6638553500 36450 36450 36450 36400 254
546 20250401 102600 6629300000 36450 36400 36550 36400 437
547 20250401 102500 6613378350 36450 36550 36550 36400 45
548 20250401 102400 6611737600 36450 36500 36500 36450 1526
549 20250401 102300 6556095400 36550 36525 36550 36500 781
550 20250401 102200 6527583975 36550 36500 36550 36500 112
551 20250401 102100 6523493025 36550 36550 36550 36500 354
552 20250401 102000 6510564875 36500 36600 36600 36500 104
553 20250401 101900 6506763575 36600 36550 36600 36500 1320
554 20250401 101800 6458564175 36600 36550 36600 36500 242
555 20250401 101700 6449724325 36550 36550 36600 36550 1608
556 20250401 101600 6390890475 36600 36500 36600 36500 194
557 20250401 101500 6383801025 36500 36500 36550 36500 298
558 20250401 101400 6372912625 36500 36550 36600 36500 642
559 20250401 101300 6349452475 36550 36500 36550 36500 151
560 20250401 101200 6343936125 36550 36450 36550 36450 116
561 20250401 101100 6339704025 36450 36450 36500 36450 901
562 20250401 101000 6306856025 36450 36400 36450 36400 207
563 20250401 100900 6299315475 36450 36400 36450 36400 166
564 20250401 100800 6293270325 36450 36350 36500 36350 1003
565 20250401 100700 6256749325 36400 36400 36500 36100 7822
566 20250401 100600 5973139825 36400 36500 36500 36400 501
567 20250401 100500 5954889175 36500 36500 36550 36450 320
568 20250401 100400 5943208725 36500 36450 36500 36450 236
569 20250401 100300 5934603125 36550 36500 36550 36450 1876
570 20250401 100200 5866121025 36500 36400 36550 36400 1153
571 20250401 100100 5824030725 36550 36600 36600 36400 3030
572 20250401 100000 5713435825 36600 36650 36650 36550 901
573 20250401 095900 5680473075 36650 36550 36650 36500 301
574 20250401 095800 5669465325 36550 36650 36650 36500 3984
575 20250401 095700 5523727525 36600 36650 36650 36600 987
576 20250401 095600 5487558325 36650 36700 36700 36600 305
577 20250401 095500 5476381175 36700 36700 36700 36650 2795
578 20250401 095400 5373896725 36700 36700 36700 36650 841
579 20250401 095300 5343058525 36700 36750 36750 36650 1558
580 20250401 095200 5285837525 36750 36700 36750 36650 2022
581 20250401 095100 5211622925 36700 36650 36700 36600 1170
582 20250401 095000 5168734775 36650 36650 36650 36600 962
583 20250401 094900 5133499175 36650 36650 36700 36600 438
584 20250401 094800 5117444625 36700 36650 36700 36600 1424
585 20250401 094700 5065253075 36650 36600 36650 36600 1161
586 20250401 094600 5022741125 36600 36550 36600 36550 318
587 20250401 094500 5011106525 36600 36500 36600 36500 844
588 20250401 094400 4980251875 36550 36450 36550 36400 4036
589 20250401 094300 4832996275 36450 36550 36550 36400 2106
590 20250401 094200 4756184625 36550 36550 36550 36450 2203
591 20250401 094100 4675773175 36550 36550 36550 36500 1327
592 20250401 094000 4627275375 36550 36550 36550 36500 1373
593 20250401 093900 4577095275 36550 36500 36550 36500 590
594 20250401 093800 4555547825 36500 36600 36600 36450 1315
595 20250401 093700 4507513375 36600 36500 36600 36500 849
596 20250401 093600 4476515625 36450 36500 36600 36450 2580
597 20250401 093500 4382291225 36550 36550 36550 36500 974
598 20250401 093400 4346720875 36550 36600 36600 36500 3393
599 20250401 093300 4222777175 36600 36700 36700 36550 4382
600 20250401 093200 4062290525 36700 36700 36750 36650 1945
601 20250401 093100 3990910675 36750 36700 36800 36700 3995
602 20250401 093000 3844221175 36700 36800 36800 36700 3040
603 20250401 092900 3732443575 36750 36600 36800 36600 6353
604 20250401 092800 3499273975 36650 36700 36750 36550 2779
605 20250401 092700 3397547175 36750 36600 36750 36500 4026
606 20250401 092600 3249912375 36500 36600 36650 36500 3853
607 20250401 092500 3109170125 36650 36700 36700 36600 1828
608 20250401 092400 3042231750 36700 36650 36750 36600 4050
609 20250401 092300 2893680850 36650 36700 36750 36500 1670
610 20250401 092200 2832493400 36750 36550 36750 36500 7581
611 20250401 092100 2554882650 36600 36550 36600 36550 1100
612 20250401 092000 2514650000 36600 36650 36650 36550 1103
613 20250401 091900 2474279650 36650 36600 36650 36500 4032
614 20250401 091800 2326791125 36600 36450 36600 36450 3016
615 20250401 091700 2216682525 36450 36450 36450 36400 1254
616 20250401 091600 2170987125 36450 36450 36450 36350 1384
617 20250401 091500 2120622275 36400 36450 36550 36400 3478
618 20250401 091400 1993768675 36450 36425 36550 36350 3337
619 20250401 091300 1872062250 36425 36450 36450 36400 957
620 20250401 091200 1837211975 36400 36450 36500 36400 3113
621 20250401 091100 1723819125 36450 36400 36500 36350 3442
622 20250401 091000 1598284825 36400 36250 36500 36200 8949
623 20250401 090900 1272883025 36250 36150 36300 36150 5121
624 20250401 090800 1087338875 36150 36050 36250 36050 7037
625 20250401 090700 833184725 36050 36050 36100 36000 1472
626 20250401 090600 780121725 36000 35900 36050 35900 2516
627 20250401 090500 689564475 35950 35750 36000 35750 1581
628 20250401 090400 632896025 35700 35800 35800 35700 278
629 20250401 090300 622953575 35800 35900 35900 35750 800
630 20250401 090200 594308325 35900 35825 35925 35750 2249
631 20250401 090100 513761450 35850 36000 36050 35850 1652
632 20250401 090000 454441850 36000 36000 36050 35850 12619

1
036460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,270791,92313000,9545382750,3254033250000,0.29
20250327,270669,92313000,9717017100,3314036700000,0.29
20250326,270424,92313000,9816391200,3350961900000,0.29
20250325,270813,92313000,9803430600,3341730600000,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 270791 92313000 9545382750 3254033250000 0.29
3 20250327 270669 92313000 9717017100 3314036700000 0.29
4 20250326 270424 92313000 9816391200 3350961900000 0.29
5 20250325 270813 92313000 9803430600 3341730600000 0.29