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

633
036930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,20319748925,38700,38700,38700,38700,10640
20250401,193000,20319748925,38700,38700,38700,38700,0
20250401,192900,20319748925,38700,38700,38700,38700,0
20250401,192800,20319748925,38700,38700,38700,38700,0
20250401,192700,20319748925,38700,38700,38700,38700,0
20250401,192600,20319748925,38700,38700,38700,38700,0
20250401,192500,20319748925,38700,38700,38700,38700,0
20250401,192400,20319748925,38700,38700,38700,38700,0
20250401,192300,20319748925,38700,38700,38700,38700,0
20250401,192200,20319748925,38700,38700,38700,38700,0
20250401,192100,20319748925,38700,38700,38700,38700,0
20250401,192000,20319748925,38700,38700,38700,38700,0
20250401,191900,20319748925,38700,38700,38700,38700,0
20250401,191800,20319748925,38700,38700,38700,38700,0
20250401,191700,20319748925,38700,38700,38700,38700,0
20250401,191600,20319748925,38700,38700,38700,38700,0
20250401,191500,20319748925,38700,38700,38700,38700,0
20250401,191400,20319748925,38700,38700,38700,38700,0
20250401,191300,20319748925,38700,38700,38700,38700,0
20250401,191200,20319748925,38700,38700,38700,38700,0
20250401,191100,20319748925,38700,38700,38700,38700,0
20250401,191000,20319748925,38700,38700,38700,38700,0
20250401,190900,20319748925,38700,38700,38700,38700,0
20250401,190800,20319748925,38700,38700,38700,38700,0
20250401,190700,20319748925,38700,38700,38700,38700,0
20250401,190600,20319748925,38700,38700,38700,38700,0
20250401,190500,20319748925,38700,38700,38700,38700,0
20250401,190400,20319748925,38700,38700,38700,38700,0
20250401,190300,20319748925,38700,38700,38700,38700,0
20250401,190200,20319748925,38700,38700,38700,38700,0
20250401,190100,20319748925,38700,38700,38700,38700,10640
20250401,190000,20319748925,38700,38700,38700,38700,0
20250401,185900,20319748925,38700,38700,38700,38700,0
20250401,185800,20319748925,38700,38700,38700,38700,0
20250401,185700,20319748925,38700,38700,38700,38700,0
20250401,185600,20319748925,38700,38700,38700,38700,0
20250401,185500,20319748925,38700,38700,38700,38700,0
20250401,185400,20319748925,38700,38700,38700,38700,0
20250401,185300,20319748925,38700,38700,38700,38700,0
20250401,185200,20319748925,38700,38700,38700,38700,0
20250401,185100,20319748925,38700,38700,38700,38700,0
20250401,185000,20319748925,38700,38700,38700,38700,0
20250401,184900,20319748925,38700,38700,38700,38700,0
20250401,184800,20319748925,38700,38700,38700,38700,0
20250401,184700,20319748925,38700,38700,38700,38700,0
20250401,184600,20319748925,38700,38700,38700,38700,0
20250401,184500,20319748925,38700,38700,38700,38700,0
20250401,184400,20319748925,38700,38700,38700,38700,0
20250401,184300,20319748925,38700,38700,38700,38700,0
20250401,184200,20319748925,38700,38700,38700,38700,0
20250401,184100,20319748925,38700,38700,38700,38700,0
20250401,184000,20319748925,38700,38700,38700,38700,0
20250401,183900,20319748925,38700,38700,38700,38700,0
20250401,183800,20319748925,38700,38700,38700,38700,0
20250401,183700,20319748925,38700,38700,38700,38700,0
20250401,183600,20319748925,38700,38700,38700,38700,0
20250401,183500,20319748925,38700,38700,38700,38700,0
20250401,183400,20319748925,38700,38700,38700,38700,0
20250401,183300,20319748925,38700,38700,38700,38700,0
20250401,183200,20319748925,38700,38700,38700,38700,0
20250401,183100,20319748925,38700,38700,38700,38700,10640
20250401,183000,20319748925,38700,38700,38700,38700,0
20250401,182900,20319748925,38700,38700,38700,38700,0
20250401,182800,20319748925,38700,38700,38700,38700,0
20250401,182700,20319748925,38700,38700,38700,38700,0
20250401,182600,20319748925,38700,38700,38700,38700,0
20250401,182500,20319748925,38700,38700,38700,38700,0
20250401,182400,20319748925,38700,38700,38700,38700,0
20250401,182300,20319748925,38700,38700,38700,38700,0
20250401,182200,20319748925,38700,38700,38700,38700,0
20250401,182100,20319748925,38700,38700,38700,38700,0
20250401,182000,20319748925,38700,38700,38700,38700,0
20250401,181900,20319748925,38700,38700,38700,38700,0
20250401,181800,20319748925,38700,38700,38700,38700,0
20250401,181700,20319748925,38700,38700,38700,38700,0
20250401,181600,20319748925,38700,38700,38700,38700,0
20250401,181500,20319748925,38700,38700,38700,38700,0
20250401,181400,20319748925,38700,38700,38700,38700,0
20250401,181300,20319748925,38700,38700,38700,38700,0
20250401,181200,20319748925,38700,38700,38700,38700,0
20250401,181100,20319748925,38700,38700,38700,38700,0
20250401,181000,20319748925,38700,38700,38700,38700,0
20250401,180900,20319748925,38700,38700,38700,38700,0
20250401,180800,20319748925,38700,38700,38700,38700,0
20250401,180700,20319748925,38700,38700,38700,38700,0
20250401,180600,20319748925,38700,38700,38700,38700,0
20250401,180500,20319748925,38700,38700,38700,38700,0
20250401,180400,20319748925,38700,38700,38700,38700,0
20250401,180300,20319748925,38700,38700,38700,38700,0
20250401,180200,20319748925,38700,38700,38700,38700,0
20250401,180100,20319748925,38700,38700,38700,38700,10640
20250401,180000,20319748925,38700,38700,38700,38700,0
20250401,175900,20319748925,38700,38700,38700,38700,0
20250401,175800,20319748925,38700,38700,38700,38700,0
20250401,175700,20319748925,38700,38700,38700,38700,0
20250401,175600,20319748925,38700,38700,38700,38700,0
20250401,175500,20319748925,38700,38700,38700,38700,0
20250401,175400,20319748925,38700,38700,38700,38700,0
20250401,175300,20319748925,38700,38700,38700,38700,0
20250401,175200,20319748925,38700,38700,38700,38700,0
20250401,175100,20319748925,38700,38700,38700,38700,0
20250401,175000,20319748925,38700,38700,38700,38700,0
20250401,174900,20319748925,38700,38700,38700,38700,0
20250401,174800,20319748925,38700,38700,38700,38700,0
20250401,174700,20319748925,38700,38700,38700,38700,0
20250401,174600,20319748925,38700,38700,38700,38700,0
20250401,174500,20319748925,38700,38700,38700,38700,0
20250401,174400,20319748925,38700,38700,38700,38700,0
20250401,174300,20319748925,38700,38700,38700,38700,0
20250401,174200,20319748925,38700,38700,38700,38700,0
20250401,174100,20319748925,38700,38700,38700,38700,0
20250401,174000,20319748925,38700,38700,38700,38700,0
20250401,173900,20319748925,38700,38700,38700,38700,0
20250401,173800,20319748925,38700,38700,38700,38700,0
20250401,173700,20319748925,38700,38700,38700,38700,0
20250401,173600,20319748925,38700,38700,38700,38700,0
20250401,173500,20319748925,38700,38700,38700,38700,0
20250401,173400,20319748925,38700,38700,38700,38700,0
20250401,173300,20319748925,38700,38700,38700,38700,0
20250401,173200,20319748925,38700,38700,38700,38700,0
20250401,173100,20319748925,38700,38700,38700,38700,10640
20250401,173000,20319748925,38700,38700,38700,38700,0
20250401,172900,20319748925,38700,38700,38700,38700,0
20250401,172800,20319748925,38700,38700,38700,38700,0
20250401,172700,20319748925,38700,38700,38700,38700,0
20250401,172600,20319748925,38700,38700,38700,38700,0
20250401,172500,20319748925,38700,38700,38700,38700,0
20250401,172400,20319748925,38700,38700,38700,38700,0
20250401,172300,20319748925,38700,38700,38700,38700,0
20250401,172200,20319748925,38700,38700,38700,38700,0
20250401,172100,20319748925,38700,38700,38700,38700,0
20250401,172000,20319748925,38700,38700,38700,38700,0
20250401,171900,20319748925,38700,38700,38700,38700,0
20250401,171800,20319748925,38700,38700,38700,38700,0
20250401,171700,20319748925,38700,38700,38700,38700,0
20250401,171600,20319748925,38700,38700,38700,38700,0
20250401,171500,20319748925,38700,38700,38700,38700,0
20250401,171400,20319748925,38700,38700,38700,38700,0
20250401,171300,20319748925,38700,38700,38700,38700,0
20250401,171200,20319748925,38700,38700,38700,38700,0
20250401,171100,20319748925,38700,38700,38700,38700,0
20250401,171000,20319748925,38700,38700,38700,38700,0
20250401,170900,20319748925,38700,38700,38700,38700,0
20250401,170800,20319748925,38700,38700,38700,38700,0
20250401,170700,20319748925,38700,38700,38700,38700,0
20250401,170600,20319748925,38700,38700,38700,38700,0
20250401,170500,20319748925,38700,38700,38700,38700,0
20250401,170400,20319748925,38700,38700,38700,38700,0
20250401,170300,20319748925,38700,38700,38700,38700,0
20250401,170200,20319748925,38700,38700,38700,38700,0
20250401,170100,20319748925,38700,38700,38700,38700,10640
20250401,170000,20319748925,38700,38700,38700,38700,0
20250401,165900,20319748925,38700,38700,38700,38700,0
20250401,165800,20319748925,38700,38700,38700,38700,0
20250401,165700,20319748925,38700,38700,38700,38700,0
20250401,165600,20319748925,38700,38700,38700,38700,0
20250401,165500,20319748925,38700,38700,38700,38700,0
20250401,165400,20319748925,38700,38700,38700,38700,0
20250401,165300,20319748925,38700,38700,38700,38700,0
20250401,165200,20319748925,38700,38700,38700,38700,0
20250401,165100,20319748925,38700,38700,38700,38700,0
20250401,165000,20319748925,38700,38700,38700,38700,0
20250401,164900,20319748925,38700,38700,38700,38700,0
20250401,164800,20319748925,38700,38700,38700,38700,0
20250401,164700,20319748925,38700,38700,38700,38700,0
20250401,164600,20319748925,38700,38700,38700,38700,0
20250401,164500,20319748925,38700,38700,38700,38700,0
20250401,164400,20319748925,38700,38700,38700,38700,0
20250401,164300,20319748925,38700,38700,38700,38700,0
20250401,164200,20319748925,38700,38700,38700,38700,0
20250401,164100,20319748925,38700,38700,38700,38700,0
20250401,164000,20319748925,38700,38700,38700,38700,0
20250401,163900,20319748925,38700,38700,38700,38700,0
20250401,163800,20319748925,38700,38700,38700,38700,0
20250401,163700,20319748925,38700,38700,38700,38700,0
20250401,163600,20319748925,38700,38700,38700,38700,0
20250401,163500,20319748925,38700,38700,38700,38700,0
20250401,163400,20319748925,38700,38700,38700,38700,0
20250401,163300,20319748925,38700,38700,38700,38700,0
20250401,163200,20319748925,38700,38700,38700,38700,0
20250401,163100,20319748925,38700,38700,38700,38700,10640
20250401,163000,20319748925,38700,38700,38700,38700,0
20250401,162900,20319748925,38700,38700,38700,38700,0
20250401,162800,20319748925,38700,38700,38700,38700,0
20250401,162700,20319748925,38700,38700,38700,38700,0
20250401,162600,20319748925,38700,38700,38700,38700,0
20250401,162500,20319748925,38700,38700,38700,38700,0
20250401,162400,20319748925,38700,38700,38700,38700,0
20250401,162300,20319748925,38700,38700,38700,38700,0
20250401,162200,20319748925,38700,38700,38700,38700,0
20250401,162100,20319748925,38700,38700,38700,38700,0
20250401,162000,20319748925,38700,38700,38700,38700,0
20250401,161900,20319748925,38700,38700,38700,38700,0
20250401,161800,20319748925,38700,38700,38700,38700,0
20250401,161700,20319748925,38700,38700,38700,38700,0
20250401,161600,20319748925,38700,38700,38700,38700,0
20250401,161500,20319748925,38700,38700,38700,38700,0
20250401,161400,20319748925,38700,38700,38700,38700,0
20250401,161300,20319748925,38700,38700,38700,38700,0
20250401,161200,20319748925,38700,38700,38700,38700,0
20250401,161100,20319748925,38700,38700,38700,38700,0
20250401,161000,20319748925,38700,38700,38700,38700,0
20250401,160900,20319748925,38700,38700,38700,38700,0
20250401,160800,20319748925,38700,38700,38700,38700,0
20250401,160700,20319748925,38700,38700,38700,38700,0
20250401,160600,20319748925,38700,38700,38700,38700,0
20250401,160500,20319748925,38700,38700,38700,38700,0
20250401,160400,20319748925,38700,38700,38700,38700,0
20250401,160300,20319748925,38700,38700,38700,38700,0
20250401,160200,20319748925,38700,38700,38700,38700,0
20250401,160100,20319748925,38700,38700,38700,38700,10640
20250401,160000,20319748925,38700,38700,38700,38700,0
20250401,155900,20319748925,38700,38700,38700,38700,0
20250401,155800,20319748925,38700,38700,38700,38700,0
20250401,155700,20319748925,38700,38700,38700,38700,0
20250401,155600,20319748925,38700,38700,38700,38700,0
20250401,155500,20319748925,38700,38700,38700,38700,0
20250401,155400,20319748925,38700,38700,38700,38700,0
20250401,155300,20319748925,38700,38700,38700,38700,0
20250401,155200,20319748925,38700,38700,38700,38700,0
20250401,155100,20319748925,38700,38700,38700,38700,0
20250401,155000,20319748925,38700,38700,38700,38700,0
20250401,154900,20319748925,38700,38700,38700,38700,0
20250401,154800,20319748925,38700,38700,38700,38700,0
20250401,154700,20319748925,38700,38700,38700,38700,0
20250401,154600,20319748925,38700,38700,38700,38700,0
20250401,154500,20319748925,38700,38700,38700,38700,0
20250401,154400,20319748925,38700,38700,38700,38700,0
20250401,154300,20319748925,38700,38700,38700,38700,0
20250401,154200,20319748925,38700,38700,38700,38700,0
20250401,154100,20319748925,38700,38700,38700,38700,0
20250401,154000,20319748925,38700,38700,38700,38700,0
20250401,153900,20319748925,38700,38700,38700,38700,0
20250401,153800,20319748925,38700,38700,38700,38700,0
20250401,153700,20319748925,38700,38700,38700,38700,0
20250401,153600,20319748925,38700,38700,38700,38700,0
20250401,153500,20319748925,38700,38700,38700,38700,0
20250401,153400,20319748925,38700,38700,38700,38700,0
20250401,153300,20319748925,38700,38700,38700,38700,0
20250401,153200,20319748925,38700,38700,38700,38700,0
20250401,153100,20319748925,38700,38700,38700,38700,10640
20250401,153000,20319748925,38700,38700,38700,38700,10640
20250401,152900,19907980925,38700,38700,38700,38700,0
20250401,152800,19907980925,38700,38700,38700,38700,0
20250401,152700,19907980925,38700,38700,38700,38700,0
20250401,152600,19907980925,38700,38700,38700,38700,0
20250401,152500,19907980925,38700,38700,38700,38700,0
20250401,152400,19907980925,38700,38700,38700,38700,0
20250401,152300,19907980925,38700,38700,38700,38700,0
20250401,152200,19907980925,38700,38700,38700,38700,0
20250401,152100,19907980925,38700,38700,38700,38700,0
20250401,152000,19907980925,38700,38700,38700,38700,0
20250401,151900,19907980925,38700,38650,38700,38600,2011
20250401,151800,19830257525,38650,38650,38700,38650,929
20250401,151700,19794347275,38700,38700,38700,38650,364
20250401,151600,19780262425,38700,38700,38700,38650,401
20250401,151500,19764748875,38700,38650,38700,38650,1608
20250401,151400,19702523825,38700,38700,38750,38650,1091
20250401,151300,19660300825,38700,38700,38750,38650,576
20250401,151200,19638005825,38700,38750,38750,38700,1170
20250401,151100,19592692475,38750,38700,38750,38700,768
20250401,151000,19562944925,38750,38750,38800,38700,612
20250401,150900,19539243625,38750,38700,38800,38700,1022
20250401,150800,19499632975,38750,38750,38750,38700,791
20250401,150700,19468990175,38750,38700,38750,38650,749
20250401,150600,19439999350,38700,38750,38750,38700,506
20250401,150500,19420406200,38700,38700,38750,38650,1101
20250401,150400,19377795075,38700,38750,38750,38650,2527
20250401,150300,19280038975,38700,38750,38750,38700,386
20250401,150200,19265082425,38750,38700,38750,38700,459
20250401,150100,19247297225,38750,38750,38750,38700,588
20250401,150000,19224518475,38800,38700,38800,38700,753
20250401,145900,19195342425,38750,38750,38800,38700,1052
20250401,145800,19154585875,38750,38750,38800,38700,466
20250401,145700,19136525925,38750,38700,38800,38700,684
20250401,145600,19110017025,38700,38750,38800,38700,842
20250401,145500,19077397475,38750,38750,38750,38700,446
20250401,145400,19060122725,38700,38750,38750,38700,551
20250401,145300,19038772575,38700,38650,38800,38650,5983
20250401,145200,18807377925,38650,38800,38800,38600,6731
20250401,145100,18547184725,38800,38750,38800,38700,779
20250401,145000,18516999375,38750,38750,38750,38700,463
20250401,144900,18499061525,38700,38750,38750,38700,483
20250401,144800,18480356725,38750,38700,38750,38700,239
20250401,144700,18471095925,38700,38750,38750,38700,287
20250401,144600,18459975725,38750,38750,38750,38700,261
20250401,144500,18449868125,38750,38750,38750,38700,294
20250401,144400,18438479675,38750,38750,38800,38700,294
20250401,144300,18427085825,38750,38800,38800,38750,1202
20250401,144200,18380495075,38750,38800,38800,38750,166
20250401,144100,18374057925,38750,38750,38800,38750,148
20250401,144000,18368320825,38800,38750,38800,38750,1168
20250401,143900,18323043575,38700,38750,38800,38700,446
20250401,143800,18305756925,38800,38750,38800,38700,608
20250401,143700,18282195425,38750,38750,38750,38700,247
20250401,143600,18272625725,38750,38700,38750,38700,231
20250401,143500,18263675275,38750,38750,38750,38700,399
20250401,143400,18248223925,38700,38750,38750,38700,343
20250401,143300,18234933325,38750,38750,38750,38700,267
20250401,143200,18224595175,38750,38750,38750,38700,2502
20250401,143100,18127730475,38750,38750,38750,38700,162
20250401,143000,18121453375,38750,38750,38750,38700,231
20250401,142900,18112502575,38750,38750,38750,38700,169
20250401,142800,18105953925,38700,38750,38750,38700,443
20250401,142700,18088799375,38700,38750,38750,38700,931
20250401,142600,18052727175,38750,38750,38750,38700,227
20250401,142500,18043930975,38700,38750,38750,38700,195
20250401,142400,18036375925,38700,38750,38750,38700,186
20250401,142300,18029169675,38750,38750,38750,38700,401
20250401,142200,18013637125,38750,38750,38750,38700,215
20250401,142100,18005306475,38750,38750,38750,38700,1211
20250401,142000,17958421925,38750,38700,38750,38700,1404
20250401,141900,17904084375,38750,38700,38750,38700,1137
20250401,141800,17860072075,38750,38750,38750,38700,406
20250401,141700,17844349125,38750,38750,38750,38700,362
20250401,141600,17830328675,38700,38750,38750,38700,196
20250401,141500,17822734225,38750,38750,38750,38750,267
20250401,141400,17812387975,38750,38750,38750,38700,259
20250401,141300,17802355325,38750,38700,38750,38700,145
20250401,141200,17796736875,38750,38750,38750,38700,367
20250401,141100,17782516125,38750,38775,38800,38750,348
20250401,141000,17769027175,38750,38750,38750,38700,607
20250401,140900,17745507975,38750,38750,38800,38700,214
20250401,140800,17737216025,38750,38750,38750,38700,2260
20250401,140700,17649643175,38750,38750,38750,38700,551
20250401,140600,17628292525,38700,38750,38750,38700,539
20250401,140500,17607406975,38750,38750,38750,38750,1096
20250401,140400,17564936975,38750,38800,38800,38700,350
20250401,140300,17551374525,38800,38750,38800,38750,712
20250401,140200,17523775775,38750,38750,38750,38750,290
20250401,140100,17512538275,38700,38750,38750,38700,591
20250401,140000,17489637575,38750,38750,38750,38700,700
20250401,135900,17462513675,38700,38750,38750,38700,150
20250401,135800,17456701675,38700,38750,38750,38700,403
20250401,135700,17441095225,38750,38650,38750,38650,743
20250401,135600,17412339525,38700,38700,38700,38650,620
20250401,135500,17388362525,38700,38700,38750,38650,1116
20250401,135400,17345199275,38650,38700,38750,38650,2701
20250401,135300,17240660325,38700,38700,38700,38600,935
20250401,135200,17204521675,38700,38700,38700,38650,1178
20250401,135100,17158938725,38700,38700,38750,38600,3725
20250401,135000,17014962375,38700,38750,38750,38650,1503
20250401,134900,16956793525,38750,38700,38750,38700,947
20250401,134800,16920127275,38700,38700,38800,38650,658
20250401,134700,16894650875,38700,38650,38700,38650,1211
20250401,134600,16847785425,38700,38700,38700,38700,520
20250401,134500,16827661425,38750,38700,38750,38650,1328
20250401,134400,16776265125,38700,38700,38700,38650,299
20250401,134300,16764702375,38700,38700,38700,38650,539
20250401,134200,16743857225,38700,38700,38750,38650,272
20250401,134100,16733326775,38700,38750,38800,38650,1087
20250401,134000,16691272925,38800,38750,38800,38650,737
20250401,133900,16662715725,38800,38800,38800,38750,296
20250401,133800,16651231025,38850,38850,38850,38800,557
20250401,133700,16629611925,38850,38800,38850,38750,1426
20250401,133600,16574276425,38800,38800,38800,38750,888
20250401,133500,16539856725,38800,38750,38800,38750,177
20250401,133400,16532990725,38775,38750,38800,38750,261
20250401,133300,16522867175,38750,38750,38750,38700,812
20250401,133200,16491402925,38750,38750,38750,38650,817
20250401,133100,16459772275,38750,38700,38750,38700,214
20250401,133000,16451480225,38750,38750,38750,38700,809
20250401,132900,16420148875,38750,38650,38750,38650,2689
20250401,132800,16316162925,38650,38650,38700,38600,2380
20250401,132700,16224169125,38600,38600,38650,38600,364
20250401,132600,16210108825,38650,38650,38700,38650,658
20250401,132500,16184672475,38650,38650,38700,38650,267
20250401,132400,16174350475,38650,38650,38750,38600,970
20250401,132300,16136839375,38650,38600,38650,38600,93
20250401,132200,16133247625,38600,38600,38650,38550,672
20250401,132100,16107304525,38600,38600,38600,38550,852
20250401,132000,16074429775,38600,38550,38600,38550,174
20250401,131900,16067714275,38550,38450,38550,38400,491
20250401,131800,16048807475,38450,38450,38450,38400,225
20250401,131700,16040156425,38450,38450,38450,38300,1574
20250401,131600,15979803325,38450,38450,38500,38300,3622
20250401,131500,15840815125,38450,38450,38500,38450,715
20250401,131400,15813321925,38450,38400,38450,38400,85
20250401,131300,15810054625,38400,38500,38500,38400,909
20250401,131200,15775113625,38500,38500,38500,38500,403
20250401,131100,15759598125,38500,38450,38500,38450,629
20250401,131000,15735382375,38500,38400,38500,38400,1068
20250401,130900,15694318525,38450,38500,38500,38400,140
20250401,130800,15688934875,38500,38400,38500,38350,965
20250401,130700,15651859125,38400,38400,38450,38400,619
20250401,130600,15628082225,38450,38450,38450,38400,450
20250401,130500,15610799675,38450,38450,38450,38400,201
20250401,130400,15603072675,38450,38500,38500,38400,370
20250401,130300,15588843825,38500,38500,38550,38450,1256
20250401,130200,15540497825,38450,38500,38500,38450,152
20250401,130100,15534652025,38500,38450,38500,38450,234
20250401,130000,15525646350,38450,38500,38500,38450,445
20250401,125900,15508527700,38450,38500,38500,38450,322
20250401,125800,15496138600,38500,38500,38500,38450,129
20250401,125700,15491172300,38450,38500,38500,38450,422
20250401,125600,15474943150,38500,38500,38500,38450,839
20250401,125500,15442649900,38550,38500,38550,38500,1139
20250401,125400,15398792550,38550,38550,38550,38500,1217
20250401,125300,15351899400,38550,38550,38600,38550,57
20250401,125200,15349701100,38550,38600,38600,38550,905
20250401,125100,15314810850,38600,38650,38700,38600,2179
20250401,125000,15230672150,38600,38600,38650,38600,579
20250401,124900,15208297500,38650,38600,38650,38550,469
20250401,124800,15190193400,38600,38600,38600,38550,147
20250401,124700,15184519950,38600,38600,38600,38550,732
20250401,124600,15156265400,38600,38600,38600,38600,265
20250401,124500,15146036400,38600,38700,38700,38550,3899
20250401,124400,14995398850,38650,38700,38700,38650,417
20250401,124300,14979274600,38700,38700,38700,38650,119
20250401,124200,14974670050,38650,38700,38700,38650,129
20250401,124100,14969681150,38650,38700,38700,38650,499
20250401,124000,14950371150,38700,38700,38750,38700,2762
20250401,123900,14843474650,38750,38750,38750,38700,100
20250401,123800,14839600200,38750,38700,38750,38700,4051
20250401,123700,14682821600,38700,38800,38800,38700,297
20250401,123600,14671315100,38800,38750,38800,38750,454
20250401,123500,14653721100,38700,38750,38800,38700,209
20250401,123400,14645616700,38750,38700,38750,38700,190
20250401,123300,14638255050,38750,38750,38750,38750,174
20250401,123200,14631512550,38700,38750,38750,38700,800
20250401,123100,14600513050,38750,38800,38800,38700,60
20250401,123000,14598188200,38750,38700,38800,38700,331
20250401,122900,14585356800,38750,38750,38750,38700,411
20250401,122800,14569443250,38700,38750,38750,38700,669
20250401,122700,14543524750,38750,38700,38750,38700,64
20250401,122600,14541045450,38750,38700,38750,38700,2464
20250401,122500,14445566100,38750,38700,38800,38700,166
20250401,122400,14439130300,38750,38700,38750,38700,207
20250401,122300,14431117450,38700,38700,38700,38650,216
20250401,122200,14422760750,38700,38700,38700,38650,100
20250401,122100,14418891000,38700,38650,38700,38650,338
20250401,122000,14405824300,38700,38700,38750,38650,261
20250401,121900,14395717750,38750,38750,38750,38750,88
20250401,121800,14392307750,38750,38700,38750,38700,472
20250401,121700,14374039700,38800,38750,38800,38750,79
20250401,121600,14370977600,38800,38750,38800,38750,316
20250401,121500,14358729550,38750,38750,38800,38700,169
20250401,121400,14352181500,38750,38700,38750,38700,59
20250401,121300,14349895750,38750,38750,38800,38700,477
20250401,121200,14331400550,38800,38750,38800,38750,139
20250401,121100,14326008750,38800,38800,38800,38750,385
20250401,121000,14311084900,38800,38800,38800,38700,234
20250401,120900,14302015150,38800,38800,38800,38700,486
20250401,120800,14283179550,38800,38800,38800,38800,81
20250401,120700,14280036750,38750,38750,38800,38700,226
20250401,120600,14271278550,38700,38750,38750,38700,24
20250401,120500,14270348650,38700,38750,38750,38700,217
20250401,120400,14261940350,38750,38800,38800,38700,428
20250401,120300,14245344650,38800,38800,38800,38750,486
20250401,120200,14226488250,38800,38850,38850,38750,177
20250401,120100,14219620800,38800,38850,38900,38800,2312
20250401,120000,14129709700,38850,38850,38850,38800,642
20250401,115900,14104768500,38850,38850,38850,38800,377
20250401,115800,14090125400,38850,38750,38850,38750,180
20250401,115700,14083140200,38800,38650,38800,38650,2318
20250401,115600,13993518400,38650,38600,38650,38600,1248
20250401,115500,13945326000,38650,38700,38700,38600,2378
20250401,115400,13853469400,38650,38675,38700,38650,685
20250401,115300,13826968025,38675,38675,38675,38650,321
20250401,115200,13814560200,38700,38700,38700,38650,221
20250401,115100,13806008500,38750,38750,38750,38700,243
20250401,115000,13796599600,38700,38750,38750,38700,784
20250401,114900,13766255350,38750,38750,38800,38750,626
20250401,114800,13741997000,38750,38750,38800,38750,285
20250401,114700,13730948725,38800,38750,38800,38750,311
20250401,114600,13718883175,38800,38850,38850,38800,88
20250401,114500,13715466225,38800,38850,38850,38800,2258
20250401,114400,13627853425,38850,38850,38850,38800,782
20250401,114300,13597472925,38900,38800,38900,38800,418
20250401,114200,13581224275,38800,38850,38850,38800,125
20250401,114100,13576368775,38850,38850,38900,38850,441
20250401,114000,13559233525,38900,38850,38900,38750,714
20250401,113900,13531480275,38900,38900,38900,38800,517
20250401,113800,13511374775,38900,38850,38900,38750,2307
20250401,113700,13421842575,38850,38850,38900,38850,231
20250401,113600,13412858975,38850,38800,38850,38800,290
20250401,113500,13401600375,38800,38900,38900,38750,1679
20250401,113400,13336478775,38900,38850,38900,38850,163
20250401,113300,13330144425,38900,38850,38900,38800,1761
20250401,113200,13261750275,38850,38950,38950,38800,4682
20250401,113100,13079669825,39000,39000,39000,38950,473
20250401,113000,13061223175,38950,38950,39000,38950,270
20250401,112900,13050702525,38950,39000,39000,38900,782
20250401,112800,13020243775,39000,39000,39050,39000,711
20250401,112700,12992514725,38950,39000,39050,38950,1196
20250401,112600,12945870975,39000,39000,39050,38950,4168
20250401,112500,12783245625,39000,38950,39050,38900,4347
20250401,112400,12613735275,38950,39000,39000,38950,572
20250401,112300,12591454625,38950,38900,39050,38900,3487
20250401,112200,12455467525,38850,38850,38900,38800,1268
20250401,112100,12406202375,38850,38850,38950,38800,1814
20250401,112000,12335705575,38850,38900,39000,38800,3243
20250401,111900,12209535325,38850,38850,39000,38800,10829
20250401,111800,11788655625,38800,38850,38900,38800,2574
20250401,111700,11688682125,38800,38850,38850,38800,1154
20250401,111600,11643849575,38850,38850,38850,38850,1841
20250401,111500,11572326725,38800,38800,38850,38800,304
20250401,111400,11560518375,38800,38750,38850,38750,656
20250401,111300,11535068775,38800,38750,38800,38700,770
20250401,111200,11505240075,38750,38850,38850,38650,1875
20250401,111100,11432596425,38800,38750,38800,38750,679
20250401,111000,11406265625,38750,38750,38750,38700,186
20250401,110900,11399060375,38800,38800,38800,38700,1375
20250401,110800,11345782775,38800,38850,38850,38750,737
20250401,110700,11317202525,38800,38750,38900,38700,2063
20250401,110600,11237192725,38700,38800,38800,38700,669
20250401,110500,11211270075,38800,38800,38800,38700,1096
20250401,110400,11168791275,38850,38900,38900,38750,2290
20250401,110300,11079908975,38875,38900,38900,38850,548
20250401,110200,11058617425,38900,38650,38900,38650,6970
20250401,110100,10788722900,38650,38700,38750,38650,3681
20250401,110000,10646412650,38700,38650,38700,38600,1887
20250401,105900,10573473250,38650,38650,38700,38600,2374
20250401,105800,10481747450,38600,38750,38750,38600,1940
20250401,105700,10406735000,38750,38850,38850,38650,4045
20250401,105600,10250198800,38850,38700,38850,38600,3958
20250401,105500,10096970050,38700,38550,39000,38550,6372
20250401,105400,9850139000,38600,38600,38650,38550,274
20250401,105300,9839561600,38550,38550,38550,38500,1078
20250401,105200,9798030450,38550,38650,38650,38500,1378
20250401,105100,9744851350,38600,38600,38650,38600,1685
20250401,105000,9679757950,38650,38650,38650,38600,459
20250401,104900,9662030450,38650,38650,38650,38550,1239
20250401,104800,9614186150,38600,38650,38650,38600,307
20250401,104700,9602328200,38600,38650,38700,38600,1526
20250401,104600,9543382450,38650,38400,38650,38400,3253
20250401,104500,9418040550,38400,38450,38450,38350,1495
20250401,104400,9360610650,38400,38350,38450,38350,15200
20250401,104300,8776840300,38400,38250,38400,38200,1705
20250401,104200,8711530950,38300,38250,38300,38250,632
20250401,104100,8687346400,38300,38250,38300,38250,901
20250401,104000,8652881550,38200,38150,38250,38100,1298
20250401,103900,8603332150,38150,38200,38200,38150,2855
20250401,103800,8494392575,38200,38200,38250,38200,195
20250401,103700,8486939475,38200,38250,38250,38200,1254
20250401,103600,8439035025,38250,38350,38350,38200,529
20250401,103500,8418800725,38300,38400,38400,38300,625
20250401,103400,8394848675,38400,38400,38400,38350,764
20250401,103300,8365537875,38400,38350,38400,38350,528
20250401,103200,8345282525,38350,38350,38350,38300,534
20250401,103100,8324803850,38300,38300,38350,38300,606
20250401,103000,8301590450,38350,38350,38400,38350,794
20250401,102900,8271115650,38350,38400,38400,38350,881
20250401,102800,8237321600,38400,38400,38400,38350,928
20250401,102700,8201686650,38450,38300,38500,38300,7672
20250401,102600,7907390350,38250,38400,38450,38250,1353
20250401,102500,7855503350,38450,38400,38450,38400,522
20250401,102400,7835453800,38450,38450,38450,38400,97
20250401,102300,7831726150,38500,38400,38500,38400,219
20250401,102200,7823303050,38450,38400,38450,38400,508
20250401,102100,7803786250,38450,38500,38500,38400,379
20250401,102000,7789202300,38450,38550,38600,38450,2548
20250401,101900,7691092350,38550,38600,38650,38550,846
20250401,101800,7658437950,38600,38550,38600,38500,518
20250401,101700,7638458700,38550,38550,38600,38500,2018
20250401,101600,7560665600,38600,38600,38650,38550,1776
20250401,101500,7492104450,38600,38600,38650,38550,1781
20250401,101400,7423370450,38600,38600,38650,38550,1223
20250401,101300,7376155550,38600,38600,38650,38500,3458
20250401,101200,7242672450,38600,38400,38600,38350,4727
20250401,101100,7060798850,38350,38400,38450,38350,3778
20250401,101000,6915686400,38400,38450,38450,38350,461
20250401,100900,6897985250,38400,38400,38450,38350,2751
20250401,100800,6792340350,38400,38350,38400,38300,339
20250401,100700,6779335550,38350,38400,38400,38300,520
20250401,100600,6759390200,38400,38350,38400,38350,331
20250401,100500,6746686150,38350,38350,38400,38300,812
20250401,100400,6715534000,38300,38350,38400,38300,530
20250401,100300,6695213650,38350,38250,38350,38250,343
20250401,100200,6682081950,38250,38250,38250,38200,85
20250401,100100,6678830750,38300,38300,38300,38200,26
20250401,100000,6677836650,38250,38150,38300,38150,711
20250401,095900,6650678250,38150,38250,38250,38150,1381
20250401,095800,6597933100,38250,38300,38350,38250,947
20250401,095700,6561685800,38300,38350,38350,38250,150
20250401,095600,6555934250,38350,38300,38350,38250,687
20250401,095500,6529646650,38300,38300,38350,38300,233
20250401,095400,6520714800,38300,38300,38350,38300,646
20250401,095300,6495960450,38300,38300,38350,38300,227
20250401,095200,6487259150,38300,38300,38350,38300,1424
20250401,095100,6432691400,38350,38400,38400,38350,876
20250401,095000,6399069050,38350,38400,38450,38350,1793
20250401,094900,6330229550,38400,38400,38400,38400,321
20250401,094800,6317903150,38400,38400,38400,38350,935
20250401,094700,6282034400,38400,38400,38400,38350,172
20250401,094600,6275429900,38400,38400,38400,38350,931
20250401,094500,6239679700,38400,38350,38400,38350,1163
20250401,094400,6195031550,38400,38350,38400,38350,585
20250401,094300,6172586600,38350,38350,38350,38300,643
20250401,094200,6147927600,38400,38400,38400,38350,1206
20250401,094100,6101646450,38350,38400,38400,38350,944
20250401,094000,6065397650,38400,38400,38500,38400,1095
20250401,093900,6023338500,38450,38400,38450,38350,1432
20250401,093800,5968319050,38350,38300,38450,38300,1778
20250401,093700,5900128450,38300,38200,38300,38150,1873
20250401,093600,5828554400,38200,38100,38200,38100,1048
20250401,093500,5788564550,38100,38050,38150,38000,3231
20250401,093400,5665690000,38050,38100,38100,38000,1640
20250401,093300,5603288700,38100,38150,38150,38100,1343
20250401,093200,5552108000,38150,38100,38150,38100,632
20250401,093100,5528023400,38100,38100,38200,38050,2687
20250401,093000,5425630150,38050,38100,38150,38050,1964
20250401,092900,5350834800,38150,38150,38150,38050,3196
20250401,092800,5229024300,38150,38200,38250,38000,4094
20250401,092700,5072853050,38150,38300,38300,38100,4069
20250401,092600,4917460150,38300,38350,38400,38250,1529
20250401,092500,4858861250,38400,38350,38400,38300,2275
20250401,092400,4771577475,38350,38450,38450,38300,1755
20250401,092300,4704241300,38450,38500,38500,38450,1085
20250401,092200,4662503150,38500,38600,38600,38350,1673
20250401,092100,4598137300,38550,38550,38600,38550,704
20250401,092000,4570997500,38550,38600,38600,38500,3451
20250401,091900,4437980000,38600,38650,38700,38500,5161
20250401,091800,4238786200,38700,38700,38800,38650,2087
20250401,091700,4158071550,38700,38650,38750,38650,1430
20250401,091600,4102732650,38700,38850,38900,38700,3474
20250401,091500,3968094300,38900,38700,38900,38700,3243
20250401,091400,3842238250,38650,38800,38850,38650,6351
20250401,091300,3596199300,38800,38850,38850,38750,3282
20250401,091200,3468820800,38850,39000,39000,38700,6264
20250401,091100,3225503375,38950,39050,39050,38900,3745
20250401,091000,3079521425,39100,39150,39300,39050,3320
20250401,090900,2949662275,39150,39150,39150,39050,2294
20250401,090800,2859957925,39050,39250,39300,39050,7424
20250401,090700,2569356425,39200,39200,39250,39200,985
20250401,090600,2530711175,39200,39350,39350,39150,3790
20250401,090500,2381997550,39350,39150,39400,39100,3346
20250401,090400,2250510475,39100,39150,39200,39100,2696
20250401,090300,2145001875,39150,39100,39150,39000,2598
20250401,090200,2043533700,39100,39250,39350,38950,11442
20250401,090100,1595772850,39250,39500,39500,39000,11775
20250401,090000,1133970700,39500,39350,39500,39200,28810
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 20319748925 38700 38700 38700 38700 10640
3 20250401 193000 20319748925 38700 38700 38700 38700 0
4 20250401 192900 20319748925 38700 38700 38700 38700 0
5 20250401 192800 20319748925 38700 38700 38700 38700 0
6 20250401 192700 20319748925 38700 38700 38700 38700 0
7 20250401 192600 20319748925 38700 38700 38700 38700 0
8 20250401 192500 20319748925 38700 38700 38700 38700 0
9 20250401 192400 20319748925 38700 38700 38700 38700 0
10 20250401 192300 20319748925 38700 38700 38700 38700 0
11 20250401 192200 20319748925 38700 38700 38700 38700 0
12 20250401 192100 20319748925 38700 38700 38700 38700 0
13 20250401 192000 20319748925 38700 38700 38700 38700 0
14 20250401 191900 20319748925 38700 38700 38700 38700 0
15 20250401 191800 20319748925 38700 38700 38700 38700 0
16 20250401 191700 20319748925 38700 38700 38700 38700 0
17 20250401 191600 20319748925 38700 38700 38700 38700 0
18 20250401 191500 20319748925 38700 38700 38700 38700 0
19 20250401 191400 20319748925 38700 38700 38700 38700 0
20 20250401 191300 20319748925 38700 38700 38700 38700 0
21 20250401 191200 20319748925 38700 38700 38700 38700 0
22 20250401 191100 20319748925 38700 38700 38700 38700 0
23 20250401 191000 20319748925 38700 38700 38700 38700 0
24 20250401 190900 20319748925 38700 38700 38700 38700 0
25 20250401 190800 20319748925 38700 38700 38700 38700 0
26 20250401 190700 20319748925 38700 38700 38700 38700 0
27 20250401 190600 20319748925 38700 38700 38700 38700 0
28 20250401 190500 20319748925 38700 38700 38700 38700 0
29 20250401 190400 20319748925 38700 38700 38700 38700 0
30 20250401 190300 20319748925 38700 38700 38700 38700 0
31 20250401 190200 20319748925 38700 38700 38700 38700 0
32 20250401 190100 20319748925 38700 38700 38700 38700 10640
33 20250401 190000 20319748925 38700 38700 38700 38700 0
34 20250401 185900 20319748925 38700 38700 38700 38700 0
35 20250401 185800 20319748925 38700 38700 38700 38700 0
36 20250401 185700 20319748925 38700 38700 38700 38700 0
37 20250401 185600 20319748925 38700 38700 38700 38700 0
38 20250401 185500 20319748925 38700 38700 38700 38700 0
39 20250401 185400 20319748925 38700 38700 38700 38700 0
40 20250401 185300 20319748925 38700 38700 38700 38700 0
41 20250401 185200 20319748925 38700 38700 38700 38700 0
42 20250401 185100 20319748925 38700 38700 38700 38700 0
43 20250401 185000 20319748925 38700 38700 38700 38700 0
44 20250401 184900 20319748925 38700 38700 38700 38700 0
45 20250401 184800 20319748925 38700 38700 38700 38700 0
46 20250401 184700 20319748925 38700 38700 38700 38700 0
47 20250401 184600 20319748925 38700 38700 38700 38700 0
48 20250401 184500 20319748925 38700 38700 38700 38700 0
49 20250401 184400 20319748925 38700 38700 38700 38700 0
50 20250401 184300 20319748925 38700 38700 38700 38700 0
51 20250401 184200 20319748925 38700 38700 38700 38700 0
52 20250401 184100 20319748925 38700 38700 38700 38700 0
53 20250401 184000 20319748925 38700 38700 38700 38700 0
54 20250401 183900 20319748925 38700 38700 38700 38700 0
55 20250401 183800 20319748925 38700 38700 38700 38700 0
56 20250401 183700 20319748925 38700 38700 38700 38700 0
57 20250401 183600 20319748925 38700 38700 38700 38700 0
58 20250401 183500 20319748925 38700 38700 38700 38700 0
59 20250401 183400 20319748925 38700 38700 38700 38700 0
60 20250401 183300 20319748925 38700 38700 38700 38700 0
61 20250401 183200 20319748925 38700 38700 38700 38700 0
62 20250401 183100 20319748925 38700 38700 38700 38700 10640
63 20250401 183000 20319748925 38700 38700 38700 38700 0
64 20250401 182900 20319748925 38700 38700 38700 38700 0
65 20250401 182800 20319748925 38700 38700 38700 38700 0
66 20250401 182700 20319748925 38700 38700 38700 38700 0
67 20250401 182600 20319748925 38700 38700 38700 38700 0
68 20250401 182500 20319748925 38700 38700 38700 38700 0
69 20250401 182400 20319748925 38700 38700 38700 38700 0
70 20250401 182300 20319748925 38700 38700 38700 38700 0
71 20250401 182200 20319748925 38700 38700 38700 38700 0
72 20250401 182100 20319748925 38700 38700 38700 38700 0
73 20250401 182000 20319748925 38700 38700 38700 38700 0
74 20250401 181900 20319748925 38700 38700 38700 38700 0
75 20250401 181800 20319748925 38700 38700 38700 38700 0
76 20250401 181700 20319748925 38700 38700 38700 38700 0
77 20250401 181600 20319748925 38700 38700 38700 38700 0
78 20250401 181500 20319748925 38700 38700 38700 38700 0
79 20250401 181400 20319748925 38700 38700 38700 38700 0
80 20250401 181300 20319748925 38700 38700 38700 38700 0
81 20250401 181200 20319748925 38700 38700 38700 38700 0
82 20250401 181100 20319748925 38700 38700 38700 38700 0
83 20250401 181000 20319748925 38700 38700 38700 38700 0
84 20250401 180900 20319748925 38700 38700 38700 38700 0
85 20250401 180800 20319748925 38700 38700 38700 38700 0
86 20250401 180700 20319748925 38700 38700 38700 38700 0
87 20250401 180600 20319748925 38700 38700 38700 38700 0
88 20250401 180500 20319748925 38700 38700 38700 38700 0
89 20250401 180400 20319748925 38700 38700 38700 38700 0
90 20250401 180300 20319748925 38700 38700 38700 38700 0
91 20250401 180200 20319748925 38700 38700 38700 38700 0
92 20250401 180100 20319748925 38700 38700 38700 38700 10640
93 20250401 180000 20319748925 38700 38700 38700 38700 0
94 20250401 175900 20319748925 38700 38700 38700 38700 0
95 20250401 175800 20319748925 38700 38700 38700 38700 0
96 20250401 175700 20319748925 38700 38700 38700 38700 0
97 20250401 175600 20319748925 38700 38700 38700 38700 0
98 20250401 175500 20319748925 38700 38700 38700 38700 0
99 20250401 175400 20319748925 38700 38700 38700 38700 0
100 20250401 175300 20319748925 38700 38700 38700 38700 0
101 20250401 175200 20319748925 38700 38700 38700 38700 0
102 20250401 175100 20319748925 38700 38700 38700 38700 0
103 20250401 175000 20319748925 38700 38700 38700 38700 0
104 20250401 174900 20319748925 38700 38700 38700 38700 0
105 20250401 174800 20319748925 38700 38700 38700 38700 0
106 20250401 174700 20319748925 38700 38700 38700 38700 0
107 20250401 174600 20319748925 38700 38700 38700 38700 0
108 20250401 174500 20319748925 38700 38700 38700 38700 0
109 20250401 174400 20319748925 38700 38700 38700 38700 0
110 20250401 174300 20319748925 38700 38700 38700 38700 0
111 20250401 174200 20319748925 38700 38700 38700 38700 0
112 20250401 174100 20319748925 38700 38700 38700 38700 0
113 20250401 174000 20319748925 38700 38700 38700 38700 0
114 20250401 173900 20319748925 38700 38700 38700 38700 0
115 20250401 173800 20319748925 38700 38700 38700 38700 0
116 20250401 173700 20319748925 38700 38700 38700 38700 0
117 20250401 173600 20319748925 38700 38700 38700 38700 0
118 20250401 173500 20319748925 38700 38700 38700 38700 0
119 20250401 173400 20319748925 38700 38700 38700 38700 0
120 20250401 173300 20319748925 38700 38700 38700 38700 0
121 20250401 173200 20319748925 38700 38700 38700 38700 0
122 20250401 173100 20319748925 38700 38700 38700 38700 10640
123 20250401 173000 20319748925 38700 38700 38700 38700 0
124 20250401 172900 20319748925 38700 38700 38700 38700 0
125 20250401 172800 20319748925 38700 38700 38700 38700 0
126 20250401 172700 20319748925 38700 38700 38700 38700 0
127 20250401 172600 20319748925 38700 38700 38700 38700 0
128 20250401 172500 20319748925 38700 38700 38700 38700 0
129 20250401 172400 20319748925 38700 38700 38700 38700 0
130 20250401 172300 20319748925 38700 38700 38700 38700 0
131 20250401 172200 20319748925 38700 38700 38700 38700 0
132 20250401 172100 20319748925 38700 38700 38700 38700 0
133 20250401 172000 20319748925 38700 38700 38700 38700 0
134 20250401 171900 20319748925 38700 38700 38700 38700 0
135 20250401 171800 20319748925 38700 38700 38700 38700 0
136 20250401 171700 20319748925 38700 38700 38700 38700 0
137 20250401 171600 20319748925 38700 38700 38700 38700 0
138 20250401 171500 20319748925 38700 38700 38700 38700 0
139 20250401 171400 20319748925 38700 38700 38700 38700 0
140 20250401 171300 20319748925 38700 38700 38700 38700 0
141 20250401 171200 20319748925 38700 38700 38700 38700 0
142 20250401 171100 20319748925 38700 38700 38700 38700 0
143 20250401 171000 20319748925 38700 38700 38700 38700 0
144 20250401 170900 20319748925 38700 38700 38700 38700 0
145 20250401 170800 20319748925 38700 38700 38700 38700 0
146 20250401 170700 20319748925 38700 38700 38700 38700 0
147 20250401 170600 20319748925 38700 38700 38700 38700 0
148 20250401 170500 20319748925 38700 38700 38700 38700 0
149 20250401 170400 20319748925 38700 38700 38700 38700 0
150 20250401 170300 20319748925 38700 38700 38700 38700 0
151 20250401 170200 20319748925 38700 38700 38700 38700 0
152 20250401 170100 20319748925 38700 38700 38700 38700 10640
153 20250401 170000 20319748925 38700 38700 38700 38700 0
154 20250401 165900 20319748925 38700 38700 38700 38700 0
155 20250401 165800 20319748925 38700 38700 38700 38700 0
156 20250401 165700 20319748925 38700 38700 38700 38700 0
157 20250401 165600 20319748925 38700 38700 38700 38700 0
158 20250401 165500 20319748925 38700 38700 38700 38700 0
159 20250401 165400 20319748925 38700 38700 38700 38700 0
160 20250401 165300 20319748925 38700 38700 38700 38700 0
161 20250401 165200 20319748925 38700 38700 38700 38700 0
162 20250401 165100 20319748925 38700 38700 38700 38700 0
163 20250401 165000 20319748925 38700 38700 38700 38700 0
164 20250401 164900 20319748925 38700 38700 38700 38700 0
165 20250401 164800 20319748925 38700 38700 38700 38700 0
166 20250401 164700 20319748925 38700 38700 38700 38700 0
167 20250401 164600 20319748925 38700 38700 38700 38700 0
168 20250401 164500 20319748925 38700 38700 38700 38700 0
169 20250401 164400 20319748925 38700 38700 38700 38700 0
170 20250401 164300 20319748925 38700 38700 38700 38700 0
171 20250401 164200 20319748925 38700 38700 38700 38700 0
172 20250401 164100 20319748925 38700 38700 38700 38700 0
173 20250401 164000 20319748925 38700 38700 38700 38700 0
174 20250401 163900 20319748925 38700 38700 38700 38700 0
175 20250401 163800 20319748925 38700 38700 38700 38700 0
176 20250401 163700 20319748925 38700 38700 38700 38700 0
177 20250401 163600 20319748925 38700 38700 38700 38700 0
178 20250401 163500 20319748925 38700 38700 38700 38700 0
179 20250401 163400 20319748925 38700 38700 38700 38700 0
180 20250401 163300 20319748925 38700 38700 38700 38700 0
181 20250401 163200 20319748925 38700 38700 38700 38700 0
182 20250401 163100 20319748925 38700 38700 38700 38700 10640
183 20250401 163000 20319748925 38700 38700 38700 38700 0
184 20250401 162900 20319748925 38700 38700 38700 38700 0
185 20250401 162800 20319748925 38700 38700 38700 38700 0
186 20250401 162700 20319748925 38700 38700 38700 38700 0
187 20250401 162600 20319748925 38700 38700 38700 38700 0
188 20250401 162500 20319748925 38700 38700 38700 38700 0
189 20250401 162400 20319748925 38700 38700 38700 38700 0
190 20250401 162300 20319748925 38700 38700 38700 38700 0
191 20250401 162200 20319748925 38700 38700 38700 38700 0
192 20250401 162100 20319748925 38700 38700 38700 38700 0
193 20250401 162000 20319748925 38700 38700 38700 38700 0
194 20250401 161900 20319748925 38700 38700 38700 38700 0
195 20250401 161800 20319748925 38700 38700 38700 38700 0
196 20250401 161700 20319748925 38700 38700 38700 38700 0
197 20250401 161600 20319748925 38700 38700 38700 38700 0
198 20250401 161500 20319748925 38700 38700 38700 38700 0
199 20250401 161400 20319748925 38700 38700 38700 38700 0
200 20250401 161300 20319748925 38700 38700 38700 38700 0
201 20250401 161200 20319748925 38700 38700 38700 38700 0
202 20250401 161100 20319748925 38700 38700 38700 38700 0
203 20250401 161000 20319748925 38700 38700 38700 38700 0
204 20250401 160900 20319748925 38700 38700 38700 38700 0
205 20250401 160800 20319748925 38700 38700 38700 38700 0
206 20250401 160700 20319748925 38700 38700 38700 38700 0
207 20250401 160600 20319748925 38700 38700 38700 38700 0
208 20250401 160500 20319748925 38700 38700 38700 38700 0
209 20250401 160400 20319748925 38700 38700 38700 38700 0
210 20250401 160300 20319748925 38700 38700 38700 38700 0
211 20250401 160200 20319748925 38700 38700 38700 38700 0
212 20250401 160100 20319748925 38700 38700 38700 38700 10640
213 20250401 160000 20319748925 38700 38700 38700 38700 0
214 20250401 155900 20319748925 38700 38700 38700 38700 0
215 20250401 155800 20319748925 38700 38700 38700 38700 0
216 20250401 155700 20319748925 38700 38700 38700 38700 0
217 20250401 155600 20319748925 38700 38700 38700 38700 0
218 20250401 155500 20319748925 38700 38700 38700 38700 0
219 20250401 155400 20319748925 38700 38700 38700 38700 0
220 20250401 155300 20319748925 38700 38700 38700 38700 0
221 20250401 155200 20319748925 38700 38700 38700 38700 0
222 20250401 155100 20319748925 38700 38700 38700 38700 0
223 20250401 155000 20319748925 38700 38700 38700 38700 0
224 20250401 154900 20319748925 38700 38700 38700 38700 0
225 20250401 154800 20319748925 38700 38700 38700 38700 0
226 20250401 154700 20319748925 38700 38700 38700 38700 0
227 20250401 154600 20319748925 38700 38700 38700 38700 0
228 20250401 154500 20319748925 38700 38700 38700 38700 0
229 20250401 154400 20319748925 38700 38700 38700 38700 0
230 20250401 154300 20319748925 38700 38700 38700 38700 0
231 20250401 154200 20319748925 38700 38700 38700 38700 0
232 20250401 154100 20319748925 38700 38700 38700 38700 0
233 20250401 154000 20319748925 38700 38700 38700 38700 0
234 20250401 153900 20319748925 38700 38700 38700 38700 0
235 20250401 153800 20319748925 38700 38700 38700 38700 0
236 20250401 153700 20319748925 38700 38700 38700 38700 0
237 20250401 153600 20319748925 38700 38700 38700 38700 0
238 20250401 153500 20319748925 38700 38700 38700 38700 0
239 20250401 153400 20319748925 38700 38700 38700 38700 0
240 20250401 153300 20319748925 38700 38700 38700 38700 0
241 20250401 153200 20319748925 38700 38700 38700 38700 0
242 20250401 153100 20319748925 38700 38700 38700 38700 10640
243 20250401 153000 20319748925 38700 38700 38700 38700 10640
244 20250401 152900 19907980925 38700 38700 38700 38700 0
245 20250401 152800 19907980925 38700 38700 38700 38700 0
246 20250401 152700 19907980925 38700 38700 38700 38700 0
247 20250401 152600 19907980925 38700 38700 38700 38700 0
248 20250401 152500 19907980925 38700 38700 38700 38700 0
249 20250401 152400 19907980925 38700 38700 38700 38700 0
250 20250401 152300 19907980925 38700 38700 38700 38700 0
251 20250401 152200 19907980925 38700 38700 38700 38700 0
252 20250401 152100 19907980925 38700 38700 38700 38700 0
253 20250401 152000 19907980925 38700 38700 38700 38700 0
254 20250401 151900 19907980925 38700 38650 38700 38600 2011
255 20250401 151800 19830257525 38650 38650 38700 38650 929
256 20250401 151700 19794347275 38700 38700 38700 38650 364
257 20250401 151600 19780262425 38700 38700 38700 38650 401
258 20250401 151500 19764748875 38700 38650 38700 38650 1608
259 20250401 151400 19702523825 38700 38700 38750 38650 1091
260 20250401 151300 19660300825 38700 38700 38750 38650 576
261 20250401 151200 19638005825 38700 38750 38750 38700 1170
262 20250401 151100 19592692475 38750 38700 38750 38700 768
263 20250401 151000 19562944925 38750 38750 38800 38700 612
264 20250401 150900 19539243625 38750 38700 38800 38700 1022
265 20250401 150800 19499632975 38750 38750 38750 38700 791
266 20250401 150700 19468990175 38750 38700 38750 38650 749
267 20250401 150600 19439999350 38700 38750 38750 38700 506
268 20250401 150500 19420406200 38700 38700 38750 38650 1101
269 20250401 150400 19377795075 38700 38750 38750 38650 2527
270 20250401 150300 19280038975 38700 38750 38750 38700 386
271 20250401 150200 19265082425 38750 38700 38750 38700 459
272 20250401 150100 19247297225 38750 38750 38750 38700 588
273 20250401 150000 19224518475 38800 38700 38800 38700 753
274 20250401 145900 19195342425 38750 38750 38800 38700 1052
275 20250401 145800 19154585875 38750 38750 38800 38700 466
276 20250401 145700 19136525925 38750 38700 38800 38700 684
277 20250401 145600 19110017025 38700 38750 38800 38700 842
278 20250401 145500 19077397475 38750 38750 38750 38700 446
279 20250401 145400 19060122725 38700 38750 38750 38700 551
280 20250401 145300 19038772575 38700 38650 38800 38650 5983
281 20250401 145200 18807377925 38650 38800 38800 38600 6731
282 20250401 145100 18547184725 38800 38750 38800 38700 779
283 20250401 145000 18516999375 38750 38750 38750 38700 463
284 20250401 144900 18499061525 38700 38750 38750 38700 483
285 20250401 144800 18480356725 38750 38700 38750 38700 239
286 20250401 144700 18471095925 38700 38750 38750 38700 287
287 20250401 144600 18459975725 38750 38750 38750 38700 261
288 20250401 144500 18449868125 38750 38750 38750 38700 294
289 20250401 144400 18438479675 38750 38750 38800 38700 294
290 20250401 144300 18427085825 38750 38800 38800 38750 1202
291 20250401 144200 18380495075 38750 38800 38800 38750 166
292 20250401 144100 18374057925 38750 38750 38800 38750 148
293 20250401 144000 18368320825 38800 38750 38800 38750 1168
294 20250401 143900 18323043575 38700 38750 38800 38700 446
295 20250401 143800 18305756925 38800 38750 38800 38700 608
296 20250401 143700 18282195425 38750 38750 38750 38700 247
297 20250401 143600 18272625725 38750 38700 38750 38700 231
298 20250401 143500 18263675275 38750 38750 38750 38700 399
299 20250401 143400 18248223925 38700 38750 38750 38700 343
300 20250401 143300 18234933325 38750 38750 38750 38700 267
301 20250401 143200 18224595175 38750 38750 38750 38700 2502
302 20250401 143100 18127730475 38750 38750 38750 38700 162
303 20250401 143000 18121453375 38750 38750 38750 38700 231
304 20250401 142900 18112502575 38750 38750 38750 38700 169
305 20250401 142800 18105953925 38700 38750 38750 38700 443
306 20250401 142700 18088799375 38700 38750 38750 38700 931
307 20250401 142600 18052727175 38750 38750 38750 38700 227
308 20250401 142500 18043930975 38700 38750 38750 38700 195
309 20250401 142400 18036375925 38700 38750 38750 38700 186
310 20250401 142300 18029169675 38750 38750 38750 38700 401
311 20250401 142200 18013637125 38750 38750 38750 38700 215
312 20250401 142100 18005306475 38750 38750 38750 38700 1211
313 20250401 142000 17958421925 38750 38700 38750 38700 1404
314 20250401 141900 17904084375 38750 38700 38750 38700 1137
315 20250401 141800 17860072075 38750 38750 38750 38700 406
316 20250401 141700 17844349125 38750 38750 38750 38700 362
317 20250401 141600 17830328675 38700 38750 38750 38700 196
318 20250401 141500 17822734225 38750 38750 38750 38750 267
319 20250401 141400 17812387975 38750 38750 38750 38700 259
320 20250401 141300 17802355325 38750 38700 38750 38700 145
321 20250401 141200 17796736875 38750 38750 38750 38700 367
322 20250401 141100 17782516125 38750 38775 38800 38750 348
323 20250401 141000 17769027175 38750 38750 38750 38700 607
324 20250401 140900 17745507975 38750 38750 38800 38700 214
325 20250401 140800 17737216025 38750 38750 38750 38700 2260
326 20250401 140700 17649643175 38750 38750 38750 38700 551
327 20250401 140600 17628292525 38700 38750 38750 38700 539
328 20250401 140500 17607406975 38750 38750 38750 38750 1096
329 20250401 140400 17564936975 38750 38800 38800 38700 350
330 20250401 140300 17551374525 38800 38750 38800 38750 712
331 20250401 140200 17523775775 38750 38750 38750 38750 290
332 20250401 140100 17512538275 38700 38750 38750 38700 591
333 20250401 140000 17489637575 38750 38750 38750 38700 700
334 20250401 135900 17462513675 38700 38750 38750 38700 150
335 20250401 135800 17456701675 38700 38750 38750 38700 403
336 20250401 135700 17441095225 38750 38650 38750 38650 743
337 20250401 135600 17412339525 38700 38700 38700 38650 620
338 20250401 135500 17388362525 38700 38700 38750 38650 1116
339 20250401 135400 17345199275 38650 38700 38750 38650 2701
340 20250401 135300 17240660325 38700 38700 38700 38600 935
341 20250401 135200 17204521675 38700 38700 38700 38650 1178
342 20250401 135100 17158938725 38700 38700 38750 38600 3725
343 20250401 135000 17014962375 38700 38750 38750 38650 1503
344 20250401 134900 16956793525 38750 38700 38750 38700 947
345 20250401 134800 16920127275 38700 38700 38800 38650 658
346 20250401 134700 16894650875 38700 38650 38700 38650 1211
347 20250401 134600 16847785425 38700 38700 38700 38700 520
348 20250401 134500 16827661425 38750 38700 38750 38650 1328
349 20250401 134400 16776265125 38700 38700 38700 38650 299
350 20250401 134300 16764702375 38700 38700 38700 38650 539
351 20250401 134200 16743857225 38700 38700 38750 38650 272
352 20250401 134100 16733326775 38700 38750 38800 38650 1087
353 20250401 134000 16691272925 38800 38750 38800 38650 737
354 20250401 133900 16662715725 38800 38800 38800 38750 296
355 20250401 133800 16651231025 38850 38850 38850 38800 557
356 20250401 133700 16629611925 38850 38800 38850 38750 1426
357 20250401 133600 16574276425 38800 38800 38800 38750 888
358 20250401 133500 16539856725 38800 38750 38800 38750 177
359 20250401 133400 16532990725 38775 38750 38800 38750 261
360 20250401 133300 16522867175 38750 38750 38750 38700 812
361 20250401 133200 16491402925 38750 38750 38750 38650 817
362 20250401 133100 16459772275 38750 38700 38750 38700 214
363 20250401 133000 16451480225 38750 38750 38750 38700 809
364 20250401 132900 16420148875 38750 38650 38750 38650 2689
365 20250401 132800 16316162925 38650 38650 38700 38600 2380
366 20250401 132700 16224169125 38600 38600 38650 38600 364
367 20250401 132600 16210108825 38650 38650 38700 38650 658
368 20250401 132500 16184672475 38650 38650 38700 38650 267
369 20250401 132400 16174350475 38650 38650 38750 38600 970
370 20250401 132300 16136839375 38650 38600 38650 38600 93
371 20250401 132200 16133247625 38600 38600 38650 38550 672
372 20250401 132100 16107304525 38600 38600 38600 38550 852
373 20250401 132000 16074429775 38600 38550 38600 38550 174
374 20250401 131900 16067714275 38550 38450 38550 38400 491
375 20250401 131800 16048807475 38450 38450 38450 38400 225
376 20250401 131700 16040156425 38450 38450 38450 38300 1574
377 20250401 131600 15979803325 38450 38450 38500 38300 3622
378 20250401 131500 15840815125 38450 38450 38500 38450 715
379 20250401 131400 15813321925 38450 38400 38450 38400 85
380 20250401 131300 15810054625 38400 38500 38500 38400 909
381 20250401 131200 15775113625 38500 38500 38500 38500 403
382 20250401 131100 15759598125 38500 38450 38500 38450 629
383 20250401 131000 15735382375 38500 38400 38500 38400 1068
384 20250401 130900 15694318525 38450 38500 38500 38400 140
385 20250401 130800 15688934875 38500 38400 38500 38350 965
386 20250401 130700 15651859125 38400 38400 38450 38400 619
387 20250401 130600 15628082225 38450 38450 38450 38400 450
388 20250401 130500 15610799675 38450 38450 38450 38400 201
389 20250401 130400 15603072675 38450 38500 38500 38400 370
390 20250401 130300 15588843825 38500 38500 38550 38450 1256
391 20250401 130200 15540497825 38450 38500 38500 38450 152
392 20250401 130100 15534652025 38500 38450 38500 38450 234
393 20250401 130000 15525646350 38450 38500 38500 38450 445
394 20250401 125900 15508527700 38450 38500 38500 38450 322
395 20250401 125800 15496138600 38500 38500 38500 38450 129
396 20250401 125700 15491172300 38450 38500 38500 38450 422
397 20250401 125600 15474943150 38500 38500 38500 38450 839
398 20250401 125500 15442649900 38550 38500 38550 38500 1139
399 20250401 125400 15398792550 38550 38550 38550 38500 1217
400 20250401 125300 15351899400 38550 38550 38600 38550 57
401 20250401 125200 15349701100 38550 38600 38600 38550 905
402 20250401 125100 15314810850 38600 38650 38700 38600 2179
403 20250401 125000 15230672150 38600 38600 38650 38600 579
404 20250401 124900 15208297500 38650 38600 38650 38550 469
405 20250401 124800 15190193400 38600 38600 38600 38550 147
406 20250401 124700 15184519950 38600 38600 38600 38550 732
407 20250401 124600 15156265400 38600 38600 38600 38600 265
408 20250401 124500 15146036400 38600 38700 38700 38550 3899
409 20250401 124400 14995398850 38650 38700 38700 38650 417
410 20250401 124300 14979274600 38700 38700 38700 38650 119
411 20250401 124200 14974670050 38650 38700 38700 38650 129
412 20250401 124100 14969681150 38650 38700 38700 38650 499
413 20250401 124000 14950371150 38700 38700 38750 38700 2762
414 20250401 123900 14843474650 38750 38750 38750 38700 100
415 20250401 123800 14839600200 38750 38700 38750 38700 4051
416 20250401 123700 14682821600 38700 38800 38800 38700 297
417 20250401 123600 14671315100 38800 38750 38800 38750 454
418 20250401 123500 14653721100 38700 38750 38800 38700 209
419 20250401 123400 14645616700 38750 38700 38750 38700 190
420 20250401 123300 14638255050 38750 38750 38750 38750 174
421 20250401 123200 14631512550 38700 38750 38750 38700 800
422 20250401 123100 14600513050 38750 38800 38800 38700 60
423 20250401 123000 14598188200 38750 38700 38800 38700 331
424 20250401 122900 14585356800 38750 38750 38750 38700 411
425 20250401 122800 14569443250 38700 38750 38750 38700 669
426 20250401 122700 14543524750 38750 38700 38750 38700 64
427 20250401 122600 14541045450 38750 38700 38750 38700 2464
428 20250401 122500 14445566100 38750 38700 38800 38700 166
429 20250401 122400 14439130300 38750 38700 38750 38700 207
430 20250401 122300 14431117450 38700 38700 38700 38650 216
431 20250401 122200 14422760750 38700 38700 38700 38650 100
432 20250401 122100 14418891000 38700 38650 38700 38650 338
433 20250401 122000 14405824300 38700 38700 38750 38650 261
434 20250401 121900 14395717750 38750 38750 38750 38750 88
435 20250401 121800 14392307750 38750 38700 38750 38700 472
436 20250401 121700 14374039700 38800 38750 38800 38750 79
437 20250401 121600 14370977600 38800 38750 38800 38750 316
438 20250401 121500 14358729550 38750 38750 38800 38700 169
439 20250401 121400 14352181500 38750 38700 38750 38700 59
440 20250401 121300 14349895750 38750 38750 38800 38700 477
441 20250401 121200 14331400550 38800 38750 38800 38750 139
442 20250401 121100 14326008750 38800 38800 38800 38750 385
443 20250401 121000 14311084900 38800 38800 38800 38700 234
444 20250401 120900 14302015150 38800 38800 38800 38700 486
445 20250401 120800 14283179550 38800 38800 38800 38800 81
446 20250401 120700 14280036750 38750 38750 38800 38700 226
447 20250401 120600 14271278550 38700 38750 38750 38700 24
448 20250401 120500 14270348650 38700 38750 38750 38700 217
449 20250401 120400 14261940350 38750 38800 38800 38700 428
450 20250401 120300 14245344650 38800 38800 38800 38750 486
451 20250401 120200 14226488250 38800 38850 38850 38750 177
452 20250401 120100 14219620800 38800 38850 38900 38800 2312
453 20250401 120000 14129709700 38850 38850 38850 38800 642
454 20250401 115900 14104768500 38850 38850 38850 38800 377
455 20250401 115800 14090125400 38850 38750 38850 38750 180
456 20250401 115700 14083140200 38800 38650 38800 38650 2318
457 20250401 115600 13993518400 38650 38600 38650 38600 1248
458 20250401 115500 13945326000 38650 38700 38700 38600 2378
459 20250401 115400 13853469400 38650 38675 38700 38650 685
460 20250401 115300 13826968025 38675 38675 38675 38650 321
461 20250401 115200 13814560200 38700 38700 38700 38650 221
462 20250401 115100 13806008500 38750 38750 38750 38700 243
463 20250401 115000 13796599600 38700 38750 38750 38700 784
464 20250401 114900 13766255350 38750 38750 38800 38750 626
465 20250401 114800 13741997000 38750 38750 38800 38750 285
466 20250401 114700 13730948725 38800 38750 38800 38750 311
467 20250401 114600 13718883175 38800 38850 38850 38800 88
468 20250401 114500 13715466225 38800 38850 38850 38800 2258
469 20250401 114400 13627853425 38850 38850 38850 38800 782
470 20250401 114300 13597472925 38900 38800 38900 38800 418
471 20250401 114200 13581224275 38800 38850 38850 38800 125
472 20250401 114100 13576368775 38850 38850 38900 38850 441
473 20250401 114000 13559233525 38900 38850 38900 38750 714
474 20250401 113900 13531480275 38900 38900 38900 38800 517
475 20250401 113800 13511374775 38900 38850 38900 38750 2307
476 20250401 113700 13421842575 38850 38850 38900 38850 231
477 20250401 113600 13412858975 38850 38800 38850 38800 290
478 20250401 113500 13401600375 38800 38900 38900 38750 1679
479 20250401 113400 13336478775 38900 38850 38900 38850 163
480 20250401 113300 13330144425 38900 38850 38900 38800 1761
481 20250401 113200 13261750275 38850 38950 38950 38800 4682
482 20250401 113100 13079669825 39000 39000 39000 38950 473
483 20250401 113000 13061223175 38950 38950 39000 38950 270
484 20250401 112900 13050702525 38950 39000 39000 38900 782
485 20250401 112800 13020243775 39000 39000 39050 39000 711
486 20250401 112700 12992514725 38950 39000 39050 38950 1196
487 20250401 112600 12945870975 39000 39000 39050 38950 4168
488 20250401 112500 12783245625 39000 38950 39050 38900 4347
489 20250401 112400 12613735275 38950 39000 39000 38950 572
490 20250401 112300 12591454625 38950 38900 39050 38900 3487
491 20250401 112200 12455467525 38850 38850 38900 38800 1268
492 20250401 112100 12406202375 38850 38850 38950 38800 1814
493 20250401 112000 12335705575 38850 38900 39000 38800 3243
494 20250401 111900 12209535325 38850 38850 39000 38800 10829
495 20250401 111800 11788655625 38800 38850 38900 38800 2574
496 20250401 111700 11688682125 38800 38850 38850 38800 1154
497 20250401 111600 11643849575 38850 38850 38850 38850 1841
498 20250401 111500 11572326725 38800 38800 38850 38800 304
499 20250401 111400 11560518375 38800 38750 38850 38750 656
500 20250401 111300 11535068775 38800 38750 38800 38700 770
501 20250401 111200 11505240075 38750 38850 38850 38650 1875
502 20250401 111100 11432596425 38800 38750 38800 38750 679
503 20250401 111000 11406265625 38750 38750 38750 38700 186
504 20250401 110900 11399060375 38800 38800 38800 38700 1375
505 20250401 110800 11345782775 38800 38850 38850 38750 737
506 20250401 110700 11317202525 38800 38750 38900 38700 2063
507 20250401 110600 11237192725 38700 38800 38800 38700 669
508 20250401 110500 11211270075 38800 38800 38800 38700 1096
509 20250401 110400 11168791275 38850 38900 38900 38750 2290
510 20250401 110300 11079908975 38875 38900 38900 38850 548
511 20250401 110200 11058617425 38900 38650 38900 38650 6970
512 20250401 110100 10788722900 38650 38700 38750 38650 3681
513 20250401 110000 10646412650 38700 38650 38700 38600 1887
514 20250401 105900 10573473250 38650 38650 38700 38600 2374
515 20250401 105800 10481747450 38600 38750 38750 38600 1940
516 20250401 105700 10406735000 38750 38850 38850 38650 4045
517 20250401 105600 10250198800 38850 38700 38850 38600 3958
518 20250401 105500 10096970050 38700 38550 39000 38550 6372
519 20250401 105400 9850139000 38600 38600 38650 38550 274
520 20250401 105300 9839561600 38550 38550 38550 38500 1078
521 20250401 105200 9798030450 38550 38650 38650 38500 1378
522 20250401 105100 9744851350 38600 38600 38650 38600 1685
523 20250401 105000 9679757950 38650 38650 38650 38600 459
524 20250401 104900 9662030450 38650 38650 38650 38550 1239
525 20250401 104800 9614186150 38600 38650 38650 38600 307
526 20250401 104700 9602328200 38600 38650 38700 38600 1526
527 20250401 104600 9543382450 38650 38400 38650 38400 3253
528 20250401 104500 9418040550 38400 38450 38450 38350 1495
529 20250401 104400 9360610650 38400 38350 38450 38350 15200
530 20250401 104300 8776840300 38400 38250 38400 38200 1705
531 20250401 104200 8711530950 38300 38250 38300 38250 632
532 20250401 104100 8687346400 38300 38250 38300 38250 901
533 20250401 104000 8652881550 38200 38150 38250 38100 1298
534 20250401 103900 8603332150 38150 38200 38200 38150 2855
535 20250401 103800 8494392575 38200 38200 38250 38200 195
536 20250401 103700 8486939475 38200 38250 38250 38200 1254
537 20250401 103600 8439035025 38250 38350 38350 38200 529
538 20250401 103500 8418800725 38300 38400 38400 38300 625
539 20250401 103400 8394848675 38400 38400 38400 38350 764
540 20250401 103300 8365537875 38400 38350 38400 38350 528
541 20250401 103200 8345282525 38350 38350 38350 38300 534
542 20250401 103100 8324803850 38300 38300 38350 38300 606
543 20250401 103000 8301590450 38350 38350 38400 38350 794
544 20250401 102900 8271115650 38350 38400 38400 38350 881
545 20250401 102800 8237321600 38400 38400 38400 38350 928
546 20250401 102700 8201686650 38450 38300 38500 38300 7672
547 20250401 102600 7907390350 38250 38400 38450 38250 1353
548 20250401 102500 7855503350 38450 38400 38450 38400 522
549 20250401 102400 7835453800 38450 38450 38450 38400 97
550 20250401 102300 7831726150 38500 38400 38500 38400 219
551 20250401 102200 7823303050 38450 38400 38450 38400 508
552 20250401 102100 7803786250 38450 38500 38500 38400 379
553 20250401 102000 7789202300 38450 38550 38600 38450 2548
554 20250401 101900 7691092350 38550 38600 38650 38550 846
555 20250401 101800 7658437950 38600 38550 38600 38500 518
556 20250401 101700 7638458700 38550 38550 38600 38500 2018
557 20250401 101600 7560665600 38600 38600 38650 38550 1776
558 20250401 101500 7492104450 38600 38600 38650 38550 1781
559 20250401 101400 7423370450 38600 38600 38650 38550 1223
560 20250401 101300 7376155550 38600 38600 38650 38500 3458
561 20250401 101200 7242672450 38600 38400 38600 38350 4727
562 20250401 101100 7060798850 38350 38400 38450 38350 3778
563 20250401 101000 6915686400 38400 38450 38450 38350 461
564 20250401 100900 6897985250 38400 38400 38450 38350 2751
565 20250401 100800 6792340350 38400 38350 38400 38300 339
566 20250401 100700 6779335550 38350 38400 38400 38300 520
567 20250401 100600 6759390200 38400 38350 38400 38350 331
568 20250401 100500 6746686150 38350 38350 38400 38300 812
569 20250401 100400 6715534000 38300 38350 38400 38300 530
570 20250401 100300 6695213650 38350 38250 38350 38250 343
571 20250401 100200 6682081950 38250 38250 38250 38200 85
572 20250401 100100 6678830750 38300 38300 38300 38200 26
573 20250401 100000 6677836650 38250 38150 38300 38150 711
574 20250401 095900 6650678250 38150 38250 38250 38150 1381
575 20250401 095800 6597933100 38250 38300 38350 38250 947
576 20250401 095700 6561685800 38300 38350 38350 38250 150
577 20250401 095600 6555934250 38350 38300 38350 38250 687
578 20250401 095500 6529646650 38300 38300 38350 38300 233
579 20250401 095400 6520714800 38300 38300 38350 38300 646
580 20250401 095300 6495960450 38300 38300 38350 38300 227
581 20250401 095200 6487259150 38300 38300 38350 38300 1424
582 20250401 095100 6432691400 38350 38400 38400 38350 876
583 20250401 095000 6399069050 38350 38400 38450 38350 1793
584 20250401 094900 6330229550 38400 38400 38400 38400 321
585 20250401 094800 6317903150 38400 38400 38400 38350 935
586 20250401 094700 6282034400 38400 38400 38400 38350 172
587 20250401 094600 6275429900 38400 38400 38400 38350 931
588 20250401 094500 6239679700 38400 38350 38400 38350 1163
589 20250401 094400 6195031550 38400 38350 38400 38350 585
590 20250401 094300 6172586600 38350 38350 38350 38300 643
591 20250401 094200 6147927600 38400 38400 38400 38350 1206
592 20250401 094100 6101646450 38350 38400 38400 38350 944
593 20250401 094000 6065397650 38400 38400 38500 38400 1095
594 20250401 093900 6023338500 38450 38400 38450 38350 1432
595 20250401 093800 5968319050 38350 38300 38450 38300 1778
596 20250401 093700 5900128450 38300 38200 38300 38150 1873
597 20250401 093600 5828554400 38200 38100 38200 38100 1048
598 20250401 093500 5788564550 38100 38050 38150 38000 3231
599 20250401 093400 5665690000 38050 38100 38100 38000 1640
600 20250401 093300 5603288700 38100 38150 38150 38100 1343
601 20250401 093200 5552108000 38150 38100 38150 38100 632
602 20250401 093100 5528023400 38100 38100 38200 38050 2687
603 20250401 093000 5425630150 38050 38100 38150 38050 1964
604 20250401 092900 5350834800 38150 38150 38150 38050 3196
605 20250401 092800 5229024300 38150 38200 38250 38000 4094
606 20250401 092700 5072853050 38150 38300 38300 38100 4069
607 20250401 092600 4917460150 38300 38350 38400 38250 1529
608 20250401 092500 4858861250 38400 38350 38400 38300 2275
609 20250401 092400 4771577475 38350 38450 38450 38300 1755
610 20250401 092300 4704241300 38450 38500 38500 38450 1085
611 20250401 092200 4662503150 38500 38600 38600 38350 1673
612 20250401 092100 4598137300 38550 38550 38600 38550 704
613 20250401 092000 4570997500 38550 38600 38600 38500 3451
614 20250401 091900 4437980000 38600 38650 38700 38500 5161
615 20250401 091800 4238786200 38700 38700 38800 38650 2087
616 20250401 091700 4158071550 38700 38650 38750 38650 1430
617 20250401 091600 4102732650 38700 38850 38900 38700 3474
618 20250401 091500 3968094300 38900 38700 38900 38700 3243
619 20250401 091400 3842238250 38650 38800 38850 38650 6351
620 20250401 091300 3596199300 38800 38850 38850 38750 3282
621 20250401 091200 3468820800 38850 39000 39000 38700 6264
622 20250401 091100 3225503375 38950 39050 39050 38900 3745
623 20250401 091000 3079521425 39100 39150 39300 39050 3320
624 20250401 090900 2949662275 39150 39150 39150 39050 2294
625 20250401 090800 2859957925 39050 39250 39300 39050 7424
626 20250401 090700 2569356425 39200 39200 39250 39200 985
627 20250401 090600 2530711175 39200 39350 39350 39150 3790
628 20250401 090500 2381997550 39350 39150 39400 39100 3346
629 20250401 090400 2250510475 39100 39150 39200 39100 2696
630 20250401 090300 2145001875 39150 39100 39150 39000 2598
631 20250401 090200 2043533700 39100 39250 39350 38950 11442
632 20250401 090100 1595772850 39250 39500 39500 39000 11775
633 20250401 090000 1133970700 39500 39350 39500 39200 28810

1
036930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,151922,47268321,5886977500,1831647438750,0.32
20250327,165345,47268321,6688205250,1912003584450,0.35
20250326,172277,47268321,7089198550,1945091409150,0.36
20250325,197756,47268321,7949791200,1900186504200,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 151922 47268321 5886977500 1831647438750 0.32
3 20250327 165345 47268321 6688205250 1912003584450 0.35
4 20250326 172277 47268321 7089198550 1945091409150 0.36
5 20250325 197756 47268321 7949791200 1900186504200 0.42