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

636
039200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,5720480000,31150,31150,31150,31150,1550
20250401,193300,5720480000,31150,31150,31150,31150,0
20250401,193200,5720480000,31150,31150,31150,31150,0
20250401,193100,5720480000,31150,31150,31150,31150,0
20250401,193000,5720480000,31150,31150,31150,31150,0
20250401,192900,5720480000,31150,31150,31150,31150,0
20250401,192800,5720480000,31150,31150,31150,31150,0
20250401,192700,5720480000,31150,31150,31150,31150,0
20250401,192600,5720480000,31150,31150,31150,31150,0
20250401,192500,5720480000,31150,31150,31150,31150,0
20250401,192400,5720480000,31150,31150,31150,31150,0
20250401,192300,5720480000,31150,31150,31150,31150,0
20250401,192200,5720480000,31150,31150,31150,31150,0
20250401,192100,5720480000,31150,31150,31150,31150,0
20250401,192000,5720480000,31150,31150,31150,31150,0
20250401,191900,5720480000,31150,31150,31150,31150,0
20250401,191800,5720480000,31150,31150,31150,31150,0
20250401,191700,5720480000,31150,31150,31150,31150,0
20250401,191600,5720480000,31150,31150,31150,31150,0
20250401,191500,5720480000,31150,31150,31150,31150,0
20250401,191400,5720480000,31150,31150,31150,31150,0
20250401,191300,5720480000,31150,31150,31150,31150,0
20250401,191200,5720480000,31150,31150,31150,31150,0
20250401,191100,5720480000,31150,31150,31150,31150,0
20250401,191000,5720480000,31150,31150,31150,31150,0
20250401,190900,5720480000,31150,31150,31150,31150,0
20250401,190800,5720480000,31150,31150,31150,31150,0
20250401,190700,5720480000,31150,31150,31150,31150,0
20250401,190600,5720480000,31150,31150,31150,31150,0
20250401,190500,5720480000,31150,31150,31150,31150,0
20250401,190400,5720480000,31150,31150,31150,31150,1550
20250401,190300,5720480000,31150,31150,31150,31150,0
20250401,190200,5720480000,31150,31150,31150,31150,0
20250401,190100,5720480000,31150,31150,31150,31150,0
20250401,190000,5720480000,31150,31150,31150,31150,0
20250401,185900,5720480000,31150,31150,31150,31150,0
20250401,185800,5720480000,31150,31150,31150,31150,0
20250401,185700,5720480000,31150,31150,31150,31150,0
20250401,185600,5720480000,31150,31150,31150,31150,0
20250401,185500,5720480000,31150,31150,31150,31150,0
20250401,185400,5720480000,31150,31150,31150,31150,0
20250401,185300,5720480000,31150,31150,31150,31150,0
20250401,185200,5720480000,31150,31150,31150,31150,0
20250401,185100,5720480000,31150,31150,31150,31150,0
20250401,185000,5720480000,31150,31150,31150,31150,0
20250401,184900,5720480000,31150,31150,31150,31150,0
20250401,184800,5720480000,31150,31150,31150,31150,0
20250401,184700,5720480000,31150,31150,31150,31150,0
20250401,184600,5720480000,31150,31150,31150,31150,0
20250401,184500,5720480000,31150,31150,31150,31150,0
20250401,184400,5720480000,31150,31150,31150,31150,0
20250401,184300,5720480000,31150,31150,31150,31150,0
20250401,184200,5720480000,31150,31150,31150,31150,0
20250401,184100,5720480000,31150,31150,31150,31150,0
20250401,184000,5720480000,31150,31150,31150,31150,0
20250401,183900,5720480000,31150,31150,31150,31150,0
20250401,183800,5720480000,31150,31150,31150,31150,0
20250401,183700,5720480000,31150,31150,31150,31150,0
20250401,183600,5720480000,31150,31150,31150,31150,0
20250401,183500,5720480000,31150,31150,31150,31150,0
20250401,183400,5720480000,31150,31150,31150,31150,1550
20250401,183300,5720480000,31150,31150,31150,31150,0
20250401,183200,5720480000,31150,31150,31150,31150,0
20250401,183100,5720480000,31150,31150,31150,31150,0
20250401,183000,5720480000,31150,31150,31150,31150,0
20250401,182900,5720480000,31150,31150,31150,31150,0
20250401,182800,5720480000,31150,31150,31150,31150,0
20250401,182700,5720480000,31150,31150,31150,31150,0
20250401,182600,5720480000,31150,31150,31150,31150,0
20250401,182500,5720480000,31150,31150,31150,31150,0
20250401,182400,5720480000,31150,31150,31150,31150,0
20250401,182300,5720480000,31150,31150,31150,31150,0
20250401,182200,5720480000,31150,31150,31150,31150,0
20250401,182100,5720480000,31150,31150,31150,31150,0
20250401,182000,5720480000,31150,31150,31150,31150,0
20250401,181900,5720480000,31150,31150,31150,31150,0
20250401,181800,5720480000,31150,31150,31150,31150,0
20250401,181700,5720480000,31150,31150,31150,31150,0
20250401,181600,5720480000,31150,31150,31150,31150,0
20250401,181500,5720480000,31150,31150,31150,31150,0
20250401,181400,5720480000,31150,31150,31150,31150,0
20250401,181300,5720480000,31150,31150,31150,31150,0
20250401,181200,5720480000,31150,31150,31150,31150,0
20250401,181100,5720480000,31150,31150,31150,31150,0
20250401,181000,5720480000,31150,31150,31150,31150,0
20250401,180900,5720480000,31150,31150,31150,31150,0
20250401,180800,5720480000,31150,31150,31150,31150,0
20250401,180700,5720480000,31150,31150,31150,31150,0
20250401,180600,5720480000,31150,31150,31150,31150,0
20250401,180500,5720480000,31150,31150,31150,31150,0
20250401,180400,5720480000,31150,31150,31150,31150,1550
20250401,180300,5720480000,31150,31150,31150,31150,0
20250401,180200,5720480000,31150,31150,31150,31150,0
20250401,180100,5720480000,31150,31150,31150,31150,0
20250401,180000,5720480000,31150,31150,31150,31150,0
20250401,175900,5720480000,31150,31150,31150,31150,0
20250401,175800,5720480000,31150,31150,31150,31150,0
20250401,175700,5720480000,31150,31150,31150,31150,0
20250401,175600,5720480000,31150,31150,31150,31150,0
20250401,175500,5720480000,31150,31150,31150,31150,0
20250401,175400,5720480000,31150,31150,31150,31150,0
20250401,175300,5720480000,31150,31150,31150,31150,0
20250401,175200,5720480000,31150,31150,31150,31150,0
20250401,175100,5720480000,31150,31150,31150,31150,0
20250401,175000,5720480000,31150,31150,31150,31150,0
20250401,174900,5720480000,31150,31150,31150,31150,0
20250401,174800,5720480000,31150,31150,31150,31150,0
20250401,174700,5720480000,31150,31150,31150,31150,0
20250401,174600,5720480000,31150,31150,31150,31150,0
20250401,174500,5720480000,31150,31150,31150,31150,0
20250401,174400,5720480000,31150,31150,31150,31150,0
20250401,174300,5720480000,31150,31150,31150,31150,0
20250401,174200,5720480000,31150,31150,31150,31150,0
20250401,174100,5720480000,31150,31150,31150,31150,0
20250401,174000,5720480000,31150,31150,31150,31150,0
20250401,173900,5720480000,31150,31150,31150,31150,0
20250401,173800,5720480000,31150,31150,31150,31150,0
20250401,173700,5720480000,31150,31150,31150,31150,0
20250401,173600,5720480000,31150,31150,31150,31150,0
20250401,173500,5720480000,31150,31150,31150,31150,0
20250401,173400,5720480000,31150,31150,31150,31150,1550
20250401,173300,5720480000,31150,31150,31150,31150,0
20250401,173200,5720480000,31150,31150,31150,31150,0
20250401,173100,5720480000,31150,31150,31150,31150,0
20250401,173000,5720480000,31150,31150,31150,31150,0
20250401,172900,5720480000,31150,31150,31150,31150,0
20250401,172800,5720480000,31150,31150,31150,31150,0
20250401,172700,5720480000,31150,31150,31150,31150,0
20250401,172600,5720480000,31150,31150,31150,31150,0
20250401,172500,5720480000,31150,31150,31150,31150,0
20250401,172400,5720480000,31150,31150,31150,31150,0
20250401,172300,5720480000,31150,31150,31150,31150,0
20250401,172200,5720480000,31150,31150,31150,31150,0
20250401,172100,5720480000,31150,31150,31150,31150,0
20250401,172000,5720480000,31150,31150,31150,31150,0
20250401,171900,5720480000,31150,31150,31150,31150,0
20250401,171800,5720480000,31150,31150,31150,31150,0
20250401,171700,5720480000,31150,31150,31150,31150,0
20250401,171600,5720480000,31150,31150,31150,31150,0
20250401,171500,5720480000,31150,31150,31150,31150,0
20250401,171400,5720480000,31150,31150,31150,31150,0
20250401,171300,5720480000,31150,31150,31150,31150,0
20250401,171200,5720480000,31150,31150,31150,31150,0
20250401,171100,5720480000,31150,31150,31150,31150,0
20250401,171000,5720480000,31150,31150,31150,31150,0
20250401,170900,5720480000,31150,31150,31150,31150,0
20250401,170800,5720480000,31150,31150,31150,31150,0
20250401,170700,5720480000,31150,31150,31150,31150,0
20250401,170600,5720480000,31150,31150,31150,31150,0
20250401,170500,5720480000,31150,31150,31150,31150,0
20250401,170400,5720480000,31150,31150,31150,31150,1550
20250401,170300,5720480000,31150,31150,31150,31150,0
20250401,170200,5720480000,31150,31150,31150,31150,0
20250401,170100,5720480000,31150,31150,31150,31150,0
20250401,170000,5720480000,31150,31150,31150,31150,0
20250401,165900,5720480000,31150,31150,31150,31150,0
20250401,165800,5720480000,31150,31150,31150,31150,0
20250401,165700,5720480000,31150,31150,31150,31150,0
20250401,165600,5720480000,31150,31150,31150,31150,0
20250401,165500,5720480000,31150,31150,31150,31150,0
20250401,165400,5720480000,31150,31150,31150,31150,0
20250401,165300,5720480000,31150,31150,31150,31150,0
20250401,165200,5720480000,31150,31150,31150,31150,0
20250401,165100,5720480000,31150,31150,31150,31150,0
20250401,165000,5720480000,31150,31150,31150,31150,0
20250401,164900,5720480000,31150,31150,31150,31150,0
20250401,164800,5720480000,31150,31150,31150,31150,0
20250401,164700,5720480000,31150,31150,31150,31150,0
20250401,164600,5720480000,31150,31150,31150,31150,0
20250401,164500,5720480000,31150,31150,31150,31150,0
20250401,164400,5720480000,31150,31150,31150,31150,0
20250401,164300,5720480000,31150,31150,31150,31150,0
20250401,164200,5720480000,31150,31150,31150,31150,0
20250401,164100,5720480000,31150,31150,31150,31150,0
20250401,164000,5720480000,31150,31150,31150,31150,0
20250401,163900,5720480000,31150,31150,31150,31150,0
20250401,163800,5720480000,31150,31150,31150,31150,0
20250401,163700,5720480000,31150,31150,31150,31150,0
20250401,163600,5720480000,31150,31150,31150,31150,0
20250401,163500,5720480000,31150,31150,31150,31150,0
20250401,163400,5720480000,31150,31150,31150,31150,1550
20250401,163300,5720480000,31150,31150,31150,31150,0
20250401,163200,5720480000,31150,31150,31150,31150,0
20250401,163100,5720480000,31150,31150,31150,31150,0
20250401,163000,5720480000,31150,31150,31150,31150,0
20250401,162900,5720480000,31150,31150,31150,31150,0
20250401,162800,5720480000,31150,31150,31150,31150,0
20250401,162700,5720480000,31150,31150,31150,31150,0
20250401,162600,5720480000,31150,31150,31150,31150,0
20250401,162500,5720480000,31150,31150,31150,31150,0
20250401,162400,5720480000,31150,31150,31150,31150,0
20250401,162300,5720480000,31150,31150,31150,31150,0
20250401,162200,5720480000,31150,31150,31150,31150,0
20250401,162100,5720480000,31150,31150,31150,31150,0
20250401,162000,5720480000,31150,31150,31150,31150,0
20250401,161900,5720480000,31150,31150,31150,31150,0
20250401,161800,5720480000,31150,31150,31150,31150,0
20250401,161700,5720480000,31150,31150,31150,31150,0
20250401,161600,5720480000,31150,31150,31150,31150,0
20250401,161500,5720480000,31150,31150,31150,31150,0
20250401,161400,5720480000,31150,31150,31150,31150,0
20250401,161300,5720480000,31150,31150,31150,31150,0
20250401,161200,5720480000,31150,31150,31150,31150,0
20250401,161100,5720480000,31150,31150,31150,31150,0
20250401,161000,5720480000,31150,31150,31150,31150,0
20250401,160900,5720480000,31150,31150,31150,31150,0
20250401,160800,5720480000,31150,31150,31150,31150,0
20250401,160700,5720480000,31150,31150,31150,31150,0
20250401,160600,5720480000,31150,31150,31150,31150,0
20250401,160500,5720480000,31150,31150,31150,31150,0
20250401,160400,5720480000,31150,31150,31150,31150,1550
20250401,160300,5720480000,31150,31150,31150,31150,0
20250401,160200,5720480000,31150,31150,31150,31150,0
20250401,160100,5720480000,31150,31150,31150,31150,0
20250401,160000,5720480000,31150,31150,31150,31150,0
20250401,155900,5720480000,31150,31150,31150,31150,0
20250401,155800,5720480000,31150,31150,31150,31150,0
20250401,155700,5720480000,31150,31150,31150,31150,0
20250401,155600,5720480000,31150,31150,31150,31150,0
20250401,155500,5720480000,31150,31150,31150,31150,0
20250401,155400,5720480000,31150,31150,31150,31150,0
20250401,155300,5720480000,31150,31150,31150,31150,0
20250401,155200,5720480000,31150,31150,31150,31150,0
20250401,155100,5720480000,31150,31150,31150,31150,0
20250401,155000,5720480000,31150,31150,31150,31150,0
20250401,154900,5720480000,31150,31150,31150,31150,0
20250401,154800,5720480000,31150,31150,31150,31150,0
20250401,154700,5720480000,31150,31150,31150,31150,0
20250401,154600,5720480000,31150,31150,31150,31150,0
20250401,154500,5720480000,31150,31150,31150,31150,0
20250401,154400,5720480000,31150,31150,31150,31150,0
20250401,154300,5720480000,31150,31150,31150,31150,0
20250401,154200,5720480000,31150,31150,31150,31150,0
20250401,154100,5720480000,31150,31150,31150,31150,0
20250401,154000,5720480000,31150,31150,31150,31150,0
20250401,153900,5720480000,31150,31150,31150,31150,0
20250401,153800,5720480000,31150,31150,31150,31150,0
20250401,153700,5720480000,31150,31150,31150,31150,0
20250401,153600,5720480000,31150,31150,31150,31150,0
20250401,153500,5720480000,31150,31150,31150,31150,0
20250401,153400,5720480000,31150,31150,31150,31150,1550
20250401,153300,5720480000,31150,31150,31150,31150,0
20250401,153200,5720480000,31150,31150,31150,31150,0
20250401,153100,5720480000,31150,31150,31150,31150,0
20250401,153000,5720480000,31150,31150,31150,31150,1550
20250401,152900,5672197500,30850,30850,30850,30850,0
20250401,152800,5672197500,30850,30850,30850,30850,0
20250401,152700,5672197500,30850,30850,30850,30850,0
20250401,152600,5672197500,30850,30850,30850,30850,0
20250401,152500,5672197500,30850,30850,30850,30850,0
20250401,152400,5672197500,30850,30850,30850,30850,0
20250401,152300,5672197500,30850,30850,30850,30850,0
20250401,152200,5672197500,30850,30850,30850,30850,0
20250401,152100,5672197500,30850,30850,30850,30850,0
20250401,152000,5672197500,30850,30850,30850,30850,0
20250401,151900,5672197500,30850,31050,31050,30850,43
20250401,151800,5670865600,31000,31000,31000,31000,0
20250401,151700,5670865600,31000,30850,31000,30850,315
20250401,151600,5661116750,30950,30850,30950,30850,244
20250401,151500,5653575550,30850,30900,30950,30850,330
20250401,151400,5643385650,30900,30950,30950,30850,265
20250401,151300,5635197250,30850,30900,30950,30850,270
20250401,151200,5626850500,30900,30850,31050,30850,331
20250401,151100,5616622300,30850,30950,31000,30850,208
20250401,151000,5610191650,30850,31000,31000,30850,321
20250401,150900,5600270350,31000,30900,31000,30900,120
20250401,150800,5596558950,30900,30950,31050,30900,241
20250401,150700,5589099250,31050,30950,31050,30900,508
20250401,150600,5573362050,30950,30950,31050,30900,309
20250401,150500,5563799750,30950,31050,31050,30950,589
20250401,150400,5545542850,31050,31050,31100,31050,731
20250401,150300,5522832150,31100,31050,31100,31050,173
20250401,150200,5517458100,31100,31100,31100,31050,212
20250401,150100,5510873400,31050,31100,31100,31050,107
20250401,150000,5507549900,31100,31100,31100,31050,189
20250401,145900,5501676350,31150,31150,31150,31100,518
20250401,145800,5485560000,31150,31150,31200,31100,339
20250401,145700,5474999550,31150,31250,31250,31150,301
20250401,145600,5465609400,31200,31100,31250,31100,724
20250401,145500,5443038400,31100,31150,31200,31100,719
20250401,145400,5420664700,31150,31000,31150,31000,623
20250401,145300,5401298050,31050,31100,31150,31050,432
20250401,145200,5387879850,31100,31050,31100,31000,651
20250401,145100,5367663950,31050,31000,31050,30950,223
20250401,145000,5360749600,31050,31050,31050,30900,115
20250401,144900,5357188000,31050,30950,31050,30950,247
20250401,144800,5349536150,30950,31050,31050,30950,200
20250401,144700,5343338100,31050,31050,31100,30950,188
20250401,144600,5337507650,31050,30950,31100,30950,164
20250401,144500,5332423150,31000,31100,31100,30950,242
20250401,144400,5324915900,30950,31100,31100,30950,190
20250401,144300,5319023250,31100,31000,31150,31000,188
20250401,144200,5313183900,31100,31100,31100,31000,204
20250401,144100,5306839700,31100,31000,31100,31000,194
20250401,144000,5300813800,31150,31150,31150,31000,155
20250401,143900,5295994600,31050,31050,31150,31000,373
20250401,143800,5284408950,31050,31150,31150,31050,302
20250401,143700,5275023400,31150,31150,31200,31050,151
20250401,143600,5270327350,31150,31100,31150,31050,416
20250401,143500,5257395250,31100,31150,31150,31100,461
20250401,143400,5243052600,31150,31150,31200,31100,180
20250401,143300,5237447450,31150,31200,31200,31100,214
20250401,143200,5230787700,31100,31200,31200,31100,172
20250401,143100,5225428900,31100,31200,31200,31100,431
20250401,143000,5212014200,31200,31200,31200,31100,193
20250401,142900,5206004500,31200,31100,31250,31100,559
20250401,142800,5188590750,31100,31150,31250,31100,270
20250401,142700,5180173700,31150,31150,31200,31150,110
20250401,142600,5176745700,31250,31200,31250,31100,295
20250401,142500,5167554000,31100,31100,31250,31100,523
20250401,142400,5151245950,31150,31150,31200,31100,1200
20250401,142300,5113868750,31150,31200,31200,31150,266
20250401,142200,5105580350,31200,31150,31200,31150,234
20250401,142100,5098287750,31200,31150,31200,31150,106
20250401,142000,5094984350,31150,31150,31250,31150,231
20250401,141900,5087781850,31150,31150,31250,31150,171
20250401,141800,5082446800,31150,31150,31250,31150,240
20250401,141700,5074962950,31200,31200,31250,31150,286
20250401,141600,5066037500,31200,31200,31300,31200,495
20250401,141500,5050587850,31200,31250,31250,31200,351
20250401,141400,5039627150,31250,31250,31250,31150,1304
20250401,141300,4998921400,31150,31200,31250,31150,852
20250401,141200,4972348000,31250,31150,31250,31150,214
20250401,141100,4965678400,31250,31200,31250,31150,750
20250401,141000,4942275150,31200,31250,31300,31200,484
20250401,140900,4927158300,31250,31250,31250,31200,127
20250401,140800,4923193700,31200,31250,31350,31200,164
20250401,140700,4918068100,31250,31300,31350,31200,621
20250401,140600,4898640050,31300,31250,31300,31250,402
20250401,140500,4886061250,31300,31300,31350,31200,433
20250401,140400,4872522800,31350,31200,31350,31150,1191
20250401,140300,4835326650,31350,31400,31400,31200,2795
20250401,140200,4747885950,31400,31400,31400,31300,288
20250401,140100,4738857650,31400,31400,31400,31300,2407
20250401,140000,4663397050,31450,31400,31450,31400,588
20250401,135900,4644931750,31400,31500,31500,31400,51
20250401,135800,4643327350,31450,31500,31500,31450,93
20250401,135700,4640401000,31500,31450,31500,31450,280
20250401,135600,4631589550,31500,31550,31550,31500,603
20250401,135500,4612594250,31500,31500,31550,31500,44
20250401,135400,4611207600,31550,31550,31550,31500,327
20250401,135300,4600899250,31500,31500,31500,31500,637
20250401,135200,4580833750,31500,31450,31500,31450,193
20250401,135100,4574754700,31500,31500,31500,31500,122
20250401,135000,4570911700,31500,31500,31500,31500,330
20250401,134900,4560516700,31500,31500,31500,31500,162
20250401,134800,4555413700,31500,31500,31500,31500,17
20250401,134700,4554878200,31500,31500,31500,31500,176
20250401,134600,4549334200,31450,31500,31500,31450,106
20250401,134500,4545995250,31500,31500,31500,31450,83
20250401,134400,4543382900,31500,31500,31500,31500,680
20250401,134300,4521962900,31500,31500,31500,31500,121
20250401,134200,4518151400,31500,31500,31500,31500,91
20250401,134100,4515284900,31500,31500,31500,31500,143
20250401,134000,4510780400,31450,31500,31500,31450,887
20250401,133900,4482882975,31525,31525,31525,31500,84
20250401,133800,4480234900,31550,31500,31550,31500,31
20250401,133700,4479256900,31550,31550,31550,31500,1561
20250401,133600,4430053550,31550,31500,31550,31500,6622
20250401,133500,4221434300,31500,31500,31500,31500,113
20250401,133400,4217874800,31500,31500,31500,31500,67
20250401,133300,4215764300,31500,31500,31500,31450,30
20250401,133200,4214819350,31500,31500,31500,31400,517
20250401,133100,4198570200,31400,31450,31500,31400,562
20250401,133000,4180898100,31450,31450,31450,31450,83
20250401,132900,4178287750,31450,31450,31450,31425,121
20250401,132800,4174482550,31450,31400,31450,31400,179
20250401,132700,4168860550,31400,31400,31400,31400,23
20250401,132600,4168138350,31450,31450,31500,31400,1191
20250401,132500,4130705000,31450,31500,31500,31450,183
20250401,132400,4124945500,31500,31500,31500,31500,29
20250401,132300,4124032000,31500,31450,31500,31450,229
20250401,132200,4116821850,31500,31500,31500,31450,237
20250401,132100,4109364050,31500,31500,31500,31500,83
20250401,132000,4106749550,31500,31450,31500,31450,229
20250401,131900,4099544100,31400,31450,31450,31400,508
20250401,131800,4083590150,31450,31450,31450,31400,855
20250401,131700,4056702300,31475,31500,31500,31475,92
20250401,131600,4053806100,31500,31500,31500,31500,84
20250401,131500,4051160100,31500,31500,31500,31500,120
20250401,131400,4047380100,31500,31500,31500,31450,89
20250401,131300,4044577500,31500,31450,31500,31450,31
20250401,131200,4043601050,31500,31450,31500,31450,224
20250401,131100,4036546000,31500,31450,31500,31450,82
20250401,131000,4033963050,31450,31450,31500,31450,57
20250401,130900,4032169550,31500,31450,31500,31450,757
20250401,130800,4008358550,31450,31400,31450,31400,129
20250401,130700,4004307350,31400,31400,31400,31350,1336
20250401,130600,3962357950,31400,31350,31400,31350,107
20250401,130500,3959002650,31400,31350,31400,31350,748
20250401,130400,3935552200,31400,31375,31400,31375,29
20250401,130300,3934641625,31350,31400,31400,31350,121
20250401,130200,3930842975,31400,31400,31400,31400,70
20250401,130100,3928644975,31400,31450,31450,31400,83
20250401,130000,3926035225,31450,31450,31450,31450,125
20250401,125900,3922103975,31450,31450,31450,31450,30
20250401,125800,3921160475,31450,31400,31450,31350,3552
20250401,125700,3809582075,31400,31400,31400,31350,213
20250401,125600,3802901025,31400,31400,31400,31350,231
20250401,125500,3795654975,31400,31400,31400,31400,67
20250401,125400,3793551175,31350,31400,31400,31350,488
20250401,125300,3778248225,31400,31400,31400,31400,70
20250401,125200,3776050225,31400,31350,31400,31350,1169
20250401,125100,3739399525,31350,31400,31400,31350,187
20250401,125000,3733536225,31400,31400,31400,31400,67
20250401,124900,3731432425,31400,31400,31400,31350,158
20250401,124800,3726473725,31400,31350,31400,31350,50
20250401,124700,3724904825,31450,31450,31450,31450,84
20250401,124600,3722263025,31400,31400,31400,31350,680
20250401,124500,3700915025,31400,31400,31400,31400,109
20250401,124400,3697492425,31400,31450,31450,31400,70
20250401,124300,3695293575,31450,31400,31450,31400,143
20250401,124200,3690801975,31400,31350,31400,31300,3682
20250401,124100,3575462025,31300,31350,31350,31300,719
20250401,124000,3552954525,31300,31300,31300,31300,593
20250401,123900,3534393625,31350,31300,31350,31300,36
20250401,123800,3533265325,31300,31350,31350,31300,32
20250401,123700,3532262275,31300,31350,31350,31300,95
20250401,123600,3529287325,31350,31350,31350,31350,17
20250401,123500,3528754375,31350,31350,31350,31350,29
20250401,123400,3527845225,31350,31350,31350,31350,30
20250401,123300,3526904725,31300,31350,31350,31300,64
20250401,123200,3524900025,31350,31350,31350,31350,16
20250401,123100,3524398425,31350,31300,31350,31300,13
20250401,123000,3523990925,31350,31350,31350,31300,113
20250401,122900,3520448625,31400,31350,31400,31350,33
20250401,122800,3519413175,31350,31350,31350,31250,265
20250401,122700,3511106125,31350,31350,31350,31350,34
20250401,122600,3510040225,31350,31350,31350,31350,29
20250401,122500,3509131075,31350,31300,31350,31300,427
20250401,122400,3495764125,31350,31350,31400,31350,30
20250401,122300,3494822775,31350,31400,31400,31350,40
20250401,122200,3493567925,31400,31350,31400,31350,14
20250401,122100,3493128425,31400,31350,31400,31350,315
20250401,122000,3483252125,31350,31350,31350,31350,685
20250401,121900,3461777375,31350,31400,31400,31350,19
20250401,121800,3461181625,31400,31350,31400,31350,96
20250401,121700,3458169725,31350,31400,31400,31350,33
20250401,121600,3457133675,31400,31350,31400,31350,327
20250401,121500,3446865925,31350,31400,31400,31350,20
20250401,121400,3446238125,31400,31400,31400,31350,1243
20250401,121300,3407211075,31400,31400,31400,31400,286
20250401,121200,3398230675,31400,31400,31400,31400,29
20250401,121100,3397320075,31400,31400,31400,31400,42
20250401,121000,3396001275,31350,31350,31350,31350,222
20250401,120900,3389041575,31350,31350,31350,31350,29
20250401,120800,3388132425,31350,31300,31350,31250,90
20250401,120700,3385313725,31350,31450,31450,31350,57
20250401,120600,3383523775,31450,31450,31450,31450,17
20250401,120500,3382989125,31450,31350,31450,31300,2245
20250401,120400,3312427625,31400,31400,31400,31400,32
20250401,120300,3311422825,31400,31400,31400,31400,19
20250401,120200,3310826225,31400,31350,31400,31350,388
20250401,120100,3298643625,31350,31350,31350,31300,47
20250401,120000,3297170275,31350,31350,31350,31350,44
20250401,115900,3295790875,31400,31450,31450,31350,535
20250401,115800,3279016575,31450,31450,31450,31450,16
20250401,115700,3278513375,31450,31450,31450,31450,30
20250401,115600,3277569875,31400,31400,31400,31400,1546
20250401,115500,3229025475,31350,31300,31350,31300,472
20250401,115400,3214231075,31300,31400,31400,31300,39
20250401,115300,3213008975,31400,31300,31400,31300,60
20250401,115200,3211129275,31400,31350,31400,31300,226
20250401,115100,3204045525,31350,31300,31350,31300,828
20250401,115000,3178123275,31400,31350,31400,31300,283
20250401,114900,3169254325,31350,31350,31350,31300,239
20250401,114800,3161764775,31350,31350,31350,31350,79
20250401,114700,3159288125,31350,31400,31400,31350,350
20250401,114600,3148302425,31300,31400,31400,31300,47
20250401,114500,3146828425,31400,31400,31400,31400,0
20250401,114400,3146828425,31400,31400,31400,31300,538
20250401,114300,3129970025,31450,31450,31450,31400,599
20250401,114200,3111146475,31450,31400,31450,31400,255
20250401,114100,3103137875,31450,31400,31450,31400,1544
20250401,114000,3054579125,31450,31400,31450,31400,32
20250401,113900,3053572825,31450,31350,31450,31350,365
20250401,113800,3042114975,31400,31400,31450,31400,50
20250401,113700,3040543475,31400,31400,31400,31400,283
20250401,113600,3031657275,31400,31400,31400,31400,45
20250401,113500,3030244275,31400,31400,31400,31400,15
20250401,113400,3029773275,31400,31400,31400,31400,19
20250401,113300,3029176675,31400,31400,31400,31400,272
20250401,113200,3020635875,31400,31400,31400,31400,0
20250401,113100,3020635875,31400,31400,31400,31400,400
20250401,113000,3008075875,31400,31350,31400,31350,1048
20250401,112900,2975177525,31350,31350,31350,31350,27
20250401,112800,2974331075,31300,31250,31300,31250,457
20250401,112700,2960027475,31250,31300,31300,31250,439
20250401,112600,2946308625,31300,31250,31300,31250,802
20250401,112500,2921220175,31200,31250,31250,31150,117
20250401,112400,2917566175,31250,31250,31250,31250,318
20250401,112300,2907628675,31250,31200,31250,31200,1104
20250401,112200,2873130525,31250,31100,31250,31050,208
20250401,112100,2866646375,31100,31150,31200,31100,417
20250401,112000,2853641625,31150,31200,31200,31150,49
20250401,111900,2852114675,31200,31250,31250,31100,647
20250401,111800,2831939925,31250,31200,31250,31200,271
20250401,111700,2823484075,31150,31200,31200,31150,73
20250401,111600,2821206525,31200,31250,31250,31100,270
20250401,111500,2812776575,31250,31150,31250,31150,853
20250401,111400,2786140725,31150,31150,31200,31150,54
20250401,111300,2784457075,31150,31200,31200,31150,180
20250401,111200,2778849475,31200,31150,31200,31100,513
20250401,111100,2762888175,31150,31250,31250,31150,310
20250401,111000,2753226025,31250,31150,31250,31100,276
20250401,110900,2744623475,31150,31150,31200,31100,51
20250401,110800,2743034725,31200,31200,31200,31100,541
20250401,110700,2726164975,31250,31250,31250,31250,11
20250401,110600,2725821225,31250,31300,31350,31250,582
20250401,110500,2707631525,31350,31300,31350,31300,44
20250401,110400,2706253675,31300,31300,31300,31250,75
20250401,110300,2703906625,31300,31400,31400,31300,207
20250401,110200,2697422525,31400,31300,31400,31300,674
20250401,110100,2676282025,31250,31350,31350,31250,436
20250401,110000,2662615125,31350,31400,31400,31250,243
20250401,105900,2654997225,31400,31300,31450,31300,1121
20250401,105800,2619820775,31300,31350,31350,31300,8
20250401,105700,2619570225,31350,31400,31400,31300,634
20250401,105600,2599699325,31400,31400,31400,31400,161
20250401,105500,2594643925,31400,31450,31500,31400,2649
20250401,105400,2511349325,31450,31450,31450,31400,350
20250401,105300,2500352225,31450,31450,31450,31400,217
20250401,105200,2493532575,31450,31400,31450,31400,364
20250401,105100,2482090425,31450,31400,31450,31350,1285
20250401,105000,2441732975,31350,31350,31400,31350,163
20250401,104900,2436622675,31350,31350,31400,31350,512
20250401,104800,2420551075,31350,31350,31350,31150,524
20250401,104700,2404145975,31450,31400,31500,31300,1684
20250401,104600,2351208875,31400,31350,31400,31350,1811
20250401,104500,2294344875,31300,31300,31400,31250,1406
20250401,104400,2250312475,31300,31350,31350,31200,2617
20250401,104300,2168421525,31300,31250,31350,31200,3812
20250401,104200,2049077925,31250,31250,31250,31250,401
20250401,104100,2036546675,31200,31200,31250,31200,927
20250401,104000,2007618075,31150,31100,31150,31100,286
20250401,103900,1998716375,31100,31100,31100,31100,31
20250401,103800,1997752275,31100,31100,31100,31100,181
20250401,103700,1992123175,31100,31150,31150,31050,344
20250401,103600,1981423625,31150,31150,31200,31100,755
20250401,103500,1957905675,31150,31150,31200,31100,98
20250401,103400,1954854125,31150,31100,31200,31100,461
20250401,103300,1940494675,31150,31150,31150,31150,22
20250401,103200,1939809375,31100,31150,31150,31100,22
20250401,103100,1939124275,31150,31050,31200,31050,581
20250401,103000,1921044025,31050,31150,31250,31050,589
20250401,102900,1902672825,31150,31100,31150,31100,445
20250401,102800,1888833225,31100,31000,31100,31000,246
20250401,102700,1881204425,31100,30900,31100,30900,312
20250401,102600,1871531525,31000,30900,31050,30900,158
20250401,102500,1866642025,31050,31050,31050,30950,153
20250401,102400,1861901375,31000,30850,31000,30850,208
20250401,102300,1855455175,30900,31000,31050,30850,797
20250401,102200,1830815875,30950,31000,31000,30900,402
20250401,102100,1818371675,31100,31100,31100,31100,4
20250401,102000,1818247275,31100,31050,31100,31050,238
20250401,101900,1810851775,31050,31000,31050,30950,580
20250401,101800,1792865325,30900,31150,31150,30750,1714
20250401,101700,1739977675,31000,31150,31150,31000,72
20250401,101600,1737735625,31150,31200,31300,31150,1839
20250401,101500,1680219475,31150,31150,31150,31050,214
20250401,101400,1673559925,31150,31200,31250,31150,1022
20250401,101300,1641663125,31200,31250,31250,31200,329
20250401,101200,1631396625,31250,31250,31350,31150,3029
20250401,101100,1536661025,31250,31100,31300,31100,3095
20250401,101000,1440136475,31100,31050,31100,31050,895
20250401,100900,1412302175,31100,31050,31100,31050,1253
20250401,100800,1373346475,31050,31050,31050,31000,585
20250401,100700,1355199525,31050,31050,31075,31050,501
20250401,100600,1339643175,31075,31075,31100,31075,578
20250401,100500,1321675950,31100,31050,31150,31025,696
20250401,100400,1300039650,31050,30950,31050,30950,2361
20250401,100300,1226841950,30950,30950,31050,30900,398
20250401,100200,1214498150,30950,30950,31000,30950,1903
20250401,100100,1155522550,30900,30950,30950,30850,382
20250401,100000,1143723400,30950,30950,30950,30850,78
20250401,095900,1141315150,30950,30950,31000,30850,1248
20250401,095800,1102777100,31000,30950,31000,30850,567
20250401,095700,1085241500,30950,30750,30950,30750,2341
20250401,095600,1012947950,30800,30800,30800,30750,439
20250401,095500,999433400,30800,30800,30800,30800,9
20250401,095400,999156200,30800,30700,30800,30700,344
20250401,095300,988589800,30800,30800,30800,30800,1
20250401,095200,988559000,30800,30700,30800,30700,112
20250401,095100,985110200,30700,30800,30900,30700,2151
20250401,095000,918837600,30800,30800,30800,30800,195
20250401,094900,912831600,30800,30750,30800,30700,661
20250401,094800,892486100,30750,30700,30750,30700,444
20250401,094700,878847650,30700,30750,30800,30700,709
20250401,094600,857070350,30750,30700,30750,30700,627
20250401,094500,837821400,30650,30500,30650,30500,829
20250401,094400,812452150,30500,30500,30550,30500,144
20250401,094300,808058500,30550,30500,30550,30500,24
20250401,094200,807326350,30500,30500,30500,30500,6
20250401,094100,807143350,30500,30550,30550,30500,106
20250401,094000,803910300,30550,30550,30550,30550,21
20250401,093900,803268750,30600,30550,30600,30550,230
20250401,093800,796239950,30550,30450,30550,30450,49
20250401,093700,794745500,30450,30400,30550,30400,533
20250401,093600,778499650,30400,30300,30400,30300,172
20250401,093500,773275500,30250,30200,30250,30200,220
20250401,093400,766620950,30150,30200,30200,30150,714
20250401,093300,745058650,30200,30200,30200,30200,42
20250401,093200,743790250,30200,30250,30250,30200,3
20250401,093100,743699550,30250,30250,30250,30250,37
20250401,093000,742580300,30250,30250,30250,30200,148
20250401,092900,738104350,30300,30250,30300,30250,81
20250401,092800,735652550,30200,30250,30300,30200,1681
20250401,092700,684805350,30200,30250,30250,30200,52
20250401,092600,683232450,30250,30250,30250,30250,216
20250401,092500,676698450,30250,30250,30250,30200,1113
20250401,092400,643032050,30250,30300,30300,30250,1252
20250401,092300,605101050,30400,30450,30450,30300,1242
20250401,092200,567373050,30400,30500,30500,30300,2008
20250401,092100,506341750,30500,30500,30500,30400,61
20250401,092000,504484150,30500,30500,30500,30450,62
20250401,091900,502595750,30500,30650,30650,30500,390
20250401,091800,490655250,30600,30650,30650,30600,171
20250401,091700,485414250,30650,30750,30750,30650,22
20250401,091600,484738350,30750,30650,30750,30600,1025
20250401,091500,453276250,30600,30400,30650,30400,2628
20250401,091400,372987600,30400,30400,30400,30400,212
20250401,091300,366542800,30400,30400,30400,30400,382
20250401,091200,354930000,30350,30350,30350,30350,101
20250401,091100,351864650,30250,30250,30350,30250,296
20250401,091000,342908050,30250,30150,30250,30150,337
20250401,090900,332723500,30150,30100,30150,30050,256
20250401,090800,325008050,30100,30100,30100,30100,29
20250401,090700,324135150,30100,30150,30150,30100,1274
20250401,090600,285769050,30150,30150,30300,30150,1724
20250401,090500,233771850,30200,30200,30200,30200,992
20250401,090400,203813450,30300,30350,30350,30300,405
20250401,090300,191522450,30350,30200,30350,30050,2514
20250401,090200,115480050,30400,30200,30500,30150,730
20250401,090100,93303900,30300,30450,30550,30200,592
20250401,090000,75339600,30500,30550,30550,30050,2475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 5720480000 31150 31150 31150 31150 1550
3 20250401 193300 5720480000 31150 31150 31150 31150 0
4 20250401 193200 5720480000 31150 31150 31150 31150 0
5 20250401 193100 5720480000 31150 31150 31150 31150 0
6 20250401 193000 5720480000 31150 31150 31150 31150 0
7 20250401 192900 5720480000 31150 31150 31150 31150 0
8 20250401 192800 5720480000 31150 31150 31150 31150 0
9 20250401 192700 5720480000 31150 31150 31150 31150 0
10 20250401 192600 5720480000 31150 31150 31150 31150 0
11 20250401 192500 5720480000 31150 31150 31150 31150 0
12 20250401 192400 5720480000 31150 31150 31150 31150 0
13 20250401 192300 5720480000 31150 31150 31150 31150 0
14 20250401 192200 5720480000 31150 31150 31150 31150 0
15 20250401 192100 5720480000 31150 31150 31150 31150 0
16 20250401 192000 5720480000 31150 31150 31150 31150 0
17 20250401 191900 5720480000 31150 31150 31150 31150 0
18 20250401 191800 5720480000 31150 31150 31150 31150 0
19 20250401 191700 5720480000 31150 31150 31150 31150 0
20 20250401 191600 5720480000 31150 31150 31150 31150 0
21 20250401 191500 5720480000 31150 31150 31150 31150 0
22 20250401 191400 5720480000 31150 31150 31150 31150 0
23 20250401 191300 5720480000 31150 31150 31150 31150 0
24 20250401 191200 5720480000 31150 31150 31150 31150 0
25 20250401 191100 5720480000 31150 31150 31150 31150 0
26 20250401 191000 5720480000 31150 31150 31150 31150 0
27 20250401 190900 5720480000 31150 31150 31150 31150 0
28 20250401 190800 5720480000 31150 31150 31150 31150 0
29 20250401 190700 5720480000 31150 31150 31150 31150 0
30 20250401 190600 5720480000 31150 31150 31150 31150 0
31 20250401 190500 5720480000 31150 31150 31150 31150 0
32 20250401 190400 5720480000 31150 31150 31150 31150 1550
33 20250401 190300 5720480000 31150 31150 31150 31150 0
34 20250401 190200 5720480000 31150 31150 31150 31150 0
35 20250401 190100 5720480000 31150 31150 31150 31150 0
36 20250401 190000 5720480000 31150 31150 31150 31150 0
37 20250401 185900 5720480000 31150 31150 31150 31150 0
38 20250401 185800 5720480000 31150 31150 31150 31150 0
39 20250401 185700 5720480000 31150 31150 31150 31150 0
40 20250401 185600 5720480000 31150 31150 31150 31150 0
41 20250401 185500 5720480000 31150 31150 31150 31150 0
42 20250401 185400 5720480000 31150 31150 31150 31150 0
43 20250401 185300 5720480000 31150 31150 31150 31150 0
44 20250401 185200 5720480000 31150 31150 31150 31150 0
45 20250401 185100 5720480000 31150 31150 31150 31150 0
46 20250401 185000 5720480000 31150 31150 31150 31150 0
47 20250401 184900 5720480000 31150 31150 31150 31150 0
48 20250401 184800 5720480000 31150 31150 31150 31150 0
49 20250401 184700 5720480000 31150 31150 31150 31150 0
50 20250401 184600 5720480000 31150 31150 31150 31150 0
51 20250401 184500 5720480000 31150 31150 31150 31150 0
52 20250401 184400 5720480000 31150 31150 31150 31150 0
53 20250401 184300 5720480000 31150 31150 31150 31150 0
54 20250401 184200 5720480000 31150 31150 31150 31150 0
55 20250401 184100 5720480000 31150 31150 31150 31150 0
56 20250401 184000 5720480000 31150 31150 31150 31150 0
57 20250401 183900 5720480000 31150 31150 31150 31150 0
58 20250401 183800 5720480000 31150 31150 31150 31150 0
59 20250401 183700 5720480000 31150 31150 31150 31150 0
60 20250401 183600 5720480000 31150 31150 31150 31150 0
61 20250401 183500 5720480000 31150 31150 31150 31150 0
62 20250401 183400 5720480000 31150 31150 31150 31150 1550
63 20250401 183300 5720480000 31150 31150 31150 31150 0
64 20250401 183200 5720480000 31150 31150 31150 31150 0
65 20250401 183100 5720480000 31150 31150 31150 31150 0
66 20250401 183000 5720480000 31150 31150 31150 31150 0
67 20250401 182900 5720480000 31150 31150 31150 31150 0
68 20250401 182800 5720480000 31150 31150 31150 31150 0
69 20250401 182700 5720480000 31150 31150 31150 31150 0
70 20250401 182600 5720480000 31150 31150 31150 31150 0
71 20250401 182500 5720480000 31150 31150 31150 31150 0
72 20250401 182400 5720480000 31150 31150 31150 31150 0
73 20250401 182300 5720480000 31150 31150 31150 31150 0
74 20250401 182200 5720480000 31150 31150 31150 31150 0
75 20250401 182100 5720480000 31150 31150 31150 31150 0
76 20250401 182000 5720480000 31150 31150 31150 31150 0
77 20250401 181900 5720480000 31150 31150 31150 31150 0
78 20250401 181800 5720480000 31150 31150 31150 31150 0
79 20250401 181700 5720480000 31150 31150 31150 31150 0
80 20250401 181600 5720480000 31150 31150 31150 31150 0
81 20250401 181500 5720480000 31150 31150 31150 31150 0
82 20250401 181400 5720480000 31150 31150 31150 31150 0
83 20250401 181300 5720480000 31150 31150 31150 31150 0
84 20250401 181200 5720480000 31150 31150 31150 31150 0
85 20250401 181100 5720480000 31150 31150 31150 31150 0
86 20250401 181000 5720480000 31150 31150 31150 31150 0
87 20250401 180900 5720480000 31150 31150 31150 31150 0
88 20250401 180800 5720480000 31150 31150 31150 31150 0
89 20250401 180700 5720480000 31150 31150 31150 31150 0
90 20250401 180600 5720480000 31150 31150 31150 31150 0
91 20250401 180500 5720480000 31150 31150 31150 31150 0
92 20250401 180400 5720480000 31150 31150 31150 31150 1550
93 20250401 180300 5720480000 31150 31150 31150 31150 0
94 20250401 180200 5720480000 31150 31150 31150 31150 0
95 20250401 180100 5720480000 31150 31150 31150 31150 0
96 20250401 180000 5720480000 31150 31150 31150 31150 0
97 20250401 175900 5720480000 31150 31150 31150 31150 0
98 20250401 175800 5720480000 31150 31150 31150 31150 0
99 20250401 175700 5720480000 31150 31150 31150 31150 0
100 20250401 175600 5720480000 31150 31150 31150 31150 0
101 20250401 175500 5720480000 31150 31150 31150 31150 0
102 20250401 175400 5720480000 31150 31150 31150 31150 0
103 20250401 175300 5720480000 31150 31150 31150 31150 0
104 20250401 175200 5720480000 31150 31150 31150 31150 0
105 20250401 175100 5720480000 31150 31150 31150 31150 0
106 20250401 175000 5720480000 31150 31150 31150 31150 0
107 20250401 174900 5720480000 31150 31150 31150 31150 0
108 20250401 174800 5720480000 31150 31150 31150 31150 0
109 20250401 174700 5720480000 31150 31150 31150 31150 0
110 20250401 174600 5720480000 31150 31150 31150 31150 0
111 20250401 174500 5720480000 31150 31150 31150 31150 0
112 20250401 174400 5720480000 31150 31150 31150 31150 0
113 20250401 174300 5720480000 31150 31150 31150 31150 0
114 20250401 174200 5720480000 31150 31150 31150 31150 0
115 20250401 174100 5720480000 31150 31150 31150 31150 0
116 20250401 174000 5720480000 31150 31150 31150 31150 0
117 20250401 173900 5720480000 31150 31150 31150 31150 0
118 20250401 173800 5720480000 31150 31150 31150 31150 0
119 20250401 173700 5720480000 31150 31150 31150 31150 0
120 20250401 173600 5720480000 31150 31150 31150 31150 0
121 20250401 173500 5720480000 31150 31150 31150 31150 0
122 20250401 173400 5720480000 31150 31150 31150 31150 1550
123 20250401 173300 5720480000 31150 31150 31150 31150 0
124 20250401 173200 5720480000 31150 31150 31150 31150 0
125 20250401 173100 5720480000 31150 31150 31150 31150 0
126 20250401 173000 5720480000 31150 31150 31150 31150 0
127 20250401 172900 5720480000 31150 31150 31150 31150 0
128 20250401 172800 5720480000 31150 31150 31150 31150 0
129 20250401 172700 5720480000 31150 31150 31150 31150 0
130 20250401 172600 5720480000 31150 31150 31150 31150 0
131 20250401 172500 5720480000 31150 31150 31150 31150 0
132 20250401 172400 5720480000 31150 31150 31150 31150 0
133 20250401 172300 5720480000 31150 31150 31150 31150 0
134 20250401 172200 5720480000 31150 31150 31150 31150 0
135 20250401 172100 5720480000 31150 31150 31150 31150 0
136 20250401 172000 5720480000 31150 31150 31150 31150 0
137 20250401 171900 5720480000 31150 31150 31150 31150 0
138 20250401 171800 5720480000 31150 31150 31150 31150 0
139 20250401 171700 5720480000 31150 31150 31150 31150 0
140 20250401 171600 5720480000 31150 31150 31150 31150 0
141 20250401 171500 5720480000 31150 31150 31150 31150 0
142 20250401 171400 5720480000 31150 31150 31150 31150 0
143 20250401 171300 5720480000 31150 31150 31150 31150 0
144 20250401 171200 5720480000 31150 31150 31150 31150 0
145 20250401 171100 5720480000 31150 31150 31150 31150 0
146 20250401 171000 5720480000 31150 31150 31150 31150 0
147 20250401 170900 5720480000 31150 31150 31150 31150 0
148 20250401 170800 5720480000 31150 31150 31150 31150 0
149 20250401 170700 5720480000 31150 31150 31150 31150 0
150 20250401 170600 5720480000 31150 31150 31150 31150 0
151 20250401 170500 5720480000 31150 31150 31150 31150 0
152 20250401 170400 5720480000 31150 31150 31150 31150 1550
153 20250401 170300 5720480000 31150 31150 31150 31150 0
154 20250401 170200 5720480000 31150 31150 31150 31150 0
155 20250401 170100 5720480000 31150 31150 31150 31150 0
156 20250401 170000 5720480000 31150 31150 31150 31150 0
157 20250401 165900 5720480000 31150 31150 31150 31150 0
158 20250401 165800 5720480000 31150 31150 31150 31150 0
159 20250401 165700 5720480000 31150 31150 31150 31150 0
160 20250401 165600 5720480000 31150 31150 31150 31150 0
161 20250401 165500 5720480000 31150 31150 31150 31150 0
162 20250401 165400 5720480000 31150 31150 31150 31150 0
163 20250401 165300 5720480000 31150 31150 31150 31150 0
164 20250401 165200 5720480000 31150 31150 31150 31150 0
165 20250401 165100 5720480000 31150 31150 31150 31150 0
166 20250401 165000 5720480000 31150 31150 31150 31150 0
167 20250401 164900 5720480000 31150 31150 31150 31150 0
168 20250401 164800 5720480000 31150 31150 31150 31150 0
169 20250401 164700 5720480000 31150 31150 31150 31150 0
170 20250401 164600 5720480000 31150 31150 31150 31150 0
171 20250401 164500 5720480000 31150 31150 31150 31150 0
172 20250401 164400 5720480000 31150 31150 31150 31150 0
173 20250401 164300 5720480000 31150 31150 31150 31150 0
174 20250401 164200 5720480000 31150 31150 31150 31150 0
175 20250401 164100 5720480000 31150 31150 31150 31150 0
176 20250401 164000 5720480000 31150 31150 31150 31150 0
177 20250401 163900 5720480000 31150 31150 31150 31150 0
178 20250401 163800 5720480000 31150 31150 31150 31150 0
179 20250401 163700 5720480000 31150 31150 31150 31150 0
180 20250401 163600 5720480000 31150 31150 31150 31150 0
181 20250401 163500 5720480000 31150 31150 31150 31150 0
182 20250401 163400 5720480000 31150 31150 31150 31150 1550
183 20250401 163300 5720480000 31150 31150 31150 31150 0
184 20250401 163200 5720480000 31150 31150 31150 31150 0
185 20250401 163100 5720480000 31150 31150 31150 31150 0
186 20250401 163000 5720480000 31150 31150 31150 31150 0
187 20250401 162900 5720480000 31150 31150 31150 31150 0
188 20250401 162800 5720480000 31150 31150 31150 31150 0
189 20250401 162700 5720480000 31150 31150 31150 31150 0
190 20250401 162600 5720480000 31150 31150 31150 31150 0
191 20250401 162500 5720480000 31150 31150 31150 31150 0
192 20250401 162400 5720480000 31150 31150 31150 31150 0
193 20250401 162300 5720480000 31150 31150 31150 31150 0
194 20250401 162200 5720480000 31150 31150 31150 31150 0
195 20250401 162100 5720480000 31150 31150 31150 31150 0
196 20250401 162000 5720480000 31150 31150 31150 31150 0
197 20250401 161900 5720480000 31150 31150 31150 31150 0
198 20250401 161800 5720480000 31150 31150 31150 31150 0
199 20250401 161700 5720480000 31150 31150 31150 31150 0
200 20250401 161600 5720480000 31150 31150 31150 31150 0
201 20250401 161500 5720480000 31150 31150 31150 31150 0
202 20250401 161400 5720480000 31150 31150 31150 31150 0
203 20250401 161300 5720480000 31150 31150 31150 31150 0
204 20250401 161200 5720480000 31150 31150 31150 31150 0
205 20250401 161100 5720480000 31150 31150 31150 31150 0
206 20250401 161000 5720480000 31150 31150 31150 31150 0
207 20250401 160900 5720480000 31150 31150 31150 31150 0
208 20250401 160800 5720480000 31150 31150 31150 31150 0
209 20250401 160700 5720480000 31150 31150 31150 31150 0
210 20250401 160600 5720480000 31150 31150 31150 31150 0
211 20250401 160500 5720480000 31150 31150 31150 31150 0
212 20250401 160400 5720480000 31150 31150 31150 31150 1550
213 20250401 160300 5720480000 31150 31150 31150 31150 0
214 20250401 160200 5720480000 31150 31150 31150 31150 0
215 20250401 160100 5720480000 31150 31150 31150 31150 0
216 20250401 160000 5720480000 31150 31150 31150 31150 0
217 20250401 155900 5720480000 31150 31150 31150 31150 0
218 20250401 155800 5720480000 31150 31150 31150 31150 0
219 20250401 155700 5720480000 31150 31150 31150 31150 0
220 20250401 155600 5720480000 31150 31150 31150 31150 0
221 20250401 155500 5720480000 31150 31150 31150 31150 0
222 20250401 155400 5720480000 31150 31150 31150 31150 0
223 20250401 155300 5720480000 31150 31150 31150 31150 0
224 20250401 155200 5720480000 31150 31150 31150 31150 0
225 20250401 155100 5720480000 31150 31150 31150 31150 0
226 20250401 155000 5720480000 31150 31150 31150 31150 0
227 20250401 154900 5720480000 31150 31150 31150 31150 0
228 20250401 154800 5720480000 31150 31150 31150 31150 0
229 20250401 154700 5720480000 31150 31150 31150 31150 0
230 20250401 154600 5720480000 31150 31150 31150 31150 0
231 20250401 154500 5720480000 31150 31150 31150 31150 0
232 20250401 154400 5720480000 31150 31150 31150 31150 0
233 20250401 154300 5720480000 31150 31150 31150 31150 0
234 20250401 154200 5720480000 31150 31150 31150 31150 0
235 20250401 154100 5720480000 31150 31150 31150 31150 0
236 20250401 154000 5720480000 31150 31150 31150 31150 0
237 20250401 153900 5720480000 31150 31150 31150 31150 0
238 20250401 153800 5720480000 31150 31150 31150 31150 0
239 20250401 153700 5720480000 31150 31150 31150 31150 0
240 20250401 153600 5720480000 31150 31150 31150 31150 0
241 20250401 153500 5720480000 31150 31150 31150 31150 0
242 20250401 153400 5720480000 31150 31150 31150 31150 1550
243 20250401 153300 5720480000 31150 31150 31150 31150 0
244 20250401 153200 5720480000 31150 31150 31150 31150 0
245 20250401 153100 5720480000 31150 31150 31150 31150 0
246 20250401 153000 5720480000 31150 31150 31150 31150 1550
247 20250401 152900 5672197500 30850 30850 30850 30850 0
248 20250401 152800 5672197500 30850 30850 30850 30850 0
249 20250401 152700 5672197500 30850 30850 30850 30850 0
250 20250401 152600 5672197500 30850 30850 30850 30850 0
251 20250401 152500 5672197500 30850 30850 30850 30850 0
252 20250401 152400 5672197500 30850 30850 30850 30850 0
253 20250401 152300 5672197500 30850 30850 30850 30850 0
254 20250401 152200 5672197500 30850 30850 30850 30850 0
255 20250401 152100 5672197500 30850 30850 30850 30850 0
256 20250401 152000 5672197500 30850 30850 30850 30850 0
257 20250401 151900 5672197500 30850 31050 31050 30850 43
258 20250401 151800 5670865600 31000 31000 31000 31000 0
259 20250401 151700 5670865600 31000 30850 31000 30850 315
260 20250401 151600 5661116750 30950 30850 30950 30850 244
261 20250401 151500 5653575550 30850 30900 30950 30850 330
262 20250401 151400 5643385650 30900 30950 30950 30850 265
263 20250401 151300 5635197250 30850 30900 30950 30850 270
264 20250401 151200 5626850500 30900 30850 31050 30850 331
265 20250401 151100 5616622300 30850 30950 31000 30850 208
266 20250401 151000 5610191650 30850 31000 31000 30850 321
267 20250401 150900 5600270350 31000 30900 31000 30900 120
268 20250401 150800 5596558950 30900 30950 31050 30900 241
269 20250401 150700 5589099250 31050 30950 31050 30900 508
270 20250401 150600 5573362050 30950 30950 31050 30900 309
271 20250401 150500 5563799750 30950 31050 31050 30950 589
272 20250401 150400 5545542850 31050 31050 31100 31050 731
273 20250401 150300 5522832150 31100 31050 31100 31050 173
274 20250401 150200 5517458100 31100 31100 31100 31050 212
275 20250401 150100 5510873400 31050 31100 31100 31050 107
276 20250401 150000 5507549900 31100 31100 31100 31050 189
277 20250401 145900 5501676350 31150 31150 31150 31100 518
278 20250401 145800 5485560000 31150 31150 31200 31100 339
279 20250401 145700 5474999550 31150 31250 31250 31150 301
280 20250401 145600 5465609400 31200 31100 31250 31100 724
281 20250401 145500 5443038400 31100 31150 31200 31100 719
282 20250401 145400 5420664700 31150 31000 31150 31000 623
283 20250401 145300 5401298050 31050 31100 31150 31050 432
284 20250401 145200 5387879850 31100 31050 31100 31000 651
285 20250401 145100 5367663950 31050 31000 31050 30950 223
286 20250401 145000 5360749600 31050 31050 31050 30900 115
287 20250401 144900 5357188000 31050 30950 31050 30950 247
288 20250401 144800 5349536150 30950 31050 31050 30950 200
289 20250401 144700 5343338100 31050 31050 31100 30950 188
290 20250401 144600 5337507650 31050 30950 31100 30950 164
291 20250401 144500 5332423150 31000 31100 31100 30950 242
292 20250401 144400 5324915900 30950 31100 31100 30950 190
293 20250401 144300 5319023250 31100 31000 31150 31000 188
294 20250401 144200 5313183900 31100 31100 31100 31000 204
295 20250401 144100 5306839700 31100 31000 31100 31000 194
296 20250401 144000 5300813800 31150 31150 31150 31000 155
297 20250401 143900 5295994600 31050 31050 31150 31000 373
298 20250401 143800 5284408950 31050 31150 31150 31050 302
299 20250401 143700 5275023400 31150 31150 31200 31050 151
300 20250401 143600 5270327350 31150 31100 31150 31050 416
301 20250401 143500 5257395250 31100 31150 31150 31100 461
302 20250401 143400 5243052600 31150 31150 31200 31100 180
303 20250401 143300 5237447450 31150 31200 31200 31100 214
304 20250401 143200 5230787700 31100 31200 31200 31100 172
305 20250401 143100 5225428900 31100 31200 31200 31100 431
306 20250401 143000 5212014200 31200 31200 31200 31100 193
307 20250401 142900 5206004500 31200 31100 31250 31100 559
308 20250401 142800 5188590750 31100 31150 31250 31100 270
309 20250401 142700 5180173700 31150 31150 31200 31150 110
310 20250401 142600 5176745700 31250 31200 31250 31100 295
311 20250401 142500 5167554000 31100 31100 31250 31100 523
312 20250401 142400 5151245950 31150 31150 31200 31100 1200
313 20250401 142300 5113868750 31150 31200 31200 31150 266
314 20250401 142200 5105580350 31200 31150 31200 31150 234
315 20250401 142100 5098287750 31200 31150 31200 31150 106
316 20250401 142000 5094984350 31150 31150 31250 31150 231
317 20250401 141900 5087781850 31150 31150 31250 31150 171
318 20250401 141800 5082446800 31150 31150 31250 31150 240
319 20250401 141700 5074962950 31200 31200 31250 31150 286
320 20250401 141600 5066037500 31200 31200 31300 31200 495
321 20250401 141500 5050587850 31200 31250 31250 31200 351
322 20250401 141400 5039627150 31250 31250 31250 31150 1304
323 20250401 141300 4998921400 31150 31200 31250 31150 852
324 20250401 141200 4972348000 31250 31150 31250 31150 214
325 20250401 141100 4965678400 31250 31200 31250 31150 750
326 20250401 141000 4942275150 31200 31250 31300 31200 484
327 20250401 140900 4927158300 31250 31250 31250 31200 127
328 20250401 140800 4923193700 31200 31250 31350 31200 164
329 20250401 140700 4918068100 31250 31300 31350 31200 621
330 20250401 140600 4898640050 31300 31250 31300 31250 402
331 20250401 140500 4886061250 31300 31300 31350 31200 433
332 20250401 140400 4872522800 31350 31200 31350 31150 1191
333 20250401 140300 4835326650 31350 31400 31400 31200 2795
334 20250401 140200 4747885950 31400 31400 31400 31300 288
335 20250401 140100 4738857650 31400 31400 31400 31300 2407
336 20250401 140000 4663397050 31450 31400 31450 31400 588
337 20250401 135900 4644931750 31400 31500 31500 31400 51
338 20250401 135800 4643327350 31450 31500 31500 31450 93
339 20250401 135700 4640401000 31500 31450 31500 31450 280
340 20250401 135600 4631589550 31500 31550 31550 31500 603
341 20250401 135500 4612594250 31500 31500 31550 31500 44
342 20250401 135400 4611207600 31550 31550 31550 31500 327
343 20250401 135300 4600899250 31500 31500 31500 31500 637
344 20250401 135200 4580833750 31500 31450 31500 31450 193
345 20250401 135100 4574754700 31500 31500 31500 31500 122
346 20250401 135000 4570911700 31500 31500 31500 31500 330
347 20250401 134900 4560516700 31500 31500 31500 31500 162
348 20250401 134800 4555413700 31500 31500 31500 31500 17
349 20250401 134700 4554878200 31500 31500 31500 31500 176
350 20250401 134600 4549334200 31450 31500 31500 31450 106
351 20250401 134500 4545995250 31500 31500 31500 31450 83
352 20250401 134400 4543382900 31500 31500 31500 31500 680
353 20250401 134300 4521962900 31500 31500 31500 31500 121
354 20250401 134200 4518151400 31500 31500 31500 31500 91
355 20250401 134100 4515284900 31500 31500 31500 31500 143
356 20250401 134000 4510780400 31450 31500 31500 31450 887
357 20250401 133900 4482882975 31525 31525 31525 31500 84
358 20250401 133800 4480234900 31550 31500 31550 31500 31
359 20250401 133700 4479256900 31550 31550 31550 31500 1561
360 20250401 133600 4430053550 31550 31500 31550 31500 6622
361 20250401 133500 4221434300 31500 31500 31500 31500 113
362 20250401 133400 4217874800 31500 31500 31500 31500 67
363 20250401 133300 4215764300 31500 31500 31500 31450 30
364 20250401 133200 4214819350 31500 31500 31500 31400 517
365 20250401 133100 4198570200 31400 31450 31500 31400 562
366 20250401 133000 4180898100 31450 31450 31450 31450 83
367 20250401 132900 4178287750 31450 31450 31450 31425 121
368 20250401 132800 4174482550 31450 31400 31450 31400 179
369 20250401 132700 4168860550 31400 31400 31400 31400 23
370 20250401 132600 4168138350 31450 31450 31500 31400 1191
371 20250401 132500 4130705000 31450 31500 31500 31450 183
372 20250401 132400 4124945500 31500 31500 31500 31500 29
373 20250401 132300 4124032000 31500 31450 31500 31450 229
374 20250401 132200 4116821850 31500 31500 31500 31450 237
375 20250401 132100 4109364050 31500 31500 31500 31500 83
376 20250401 132000 4106749550 31500 31450 31500 31450 229
377 20250401 131900 4099544100 31400 31450 31450 31400 508
378 20250401 131800 4083590150 31450 31450 31450 31400 855
379 20250401 131700 4056702300 31475 31500 31500 31475 92
380 20250401 131600 4053806100 31500 31500 31500 31500 84
381 20250401 131500 4051160100 31500 31500 31500 31500 120
382 20250401 131400 4047380100 31500 31500 31500 31450 89
383 20250401 131300 4044577500 31500 31450 31500 31450 31
384 20250401 131200 4043601050 31500 31450 31500 31450 224
385 20250401 131100 4036546000 31500 31450 31500 31450 82
386 20250401 131000 4033963050 31450 31450 31500 31450 57
387 20250401 130900 4032169550 31500 31450 31500 31450 757
388 20250401 130800 4008358550 31450 31400 31450 31400 129
389 20250401 130700 4004307350 31400 31400 31400 31350 1336
390 20250401 130600 3962357950 31400 31350 31400 31350 107
391 20250401 130500 3959002650 31400 31350 31400 31350 748
392 20250401 130400 3935552200 31400 31375 31400 31375 29
393 20250401 130300 3934641625 31350 31400 31400 31350 121
394 20250401 130200 3930842975 31400 31400 31400 31400 70
395 20250401 130100 3928644975 31400 31450 31450 31400 83
396 20250401 130000 3926035225 31450 31450 31450 31450 125
397 20250401 125900 3922103975 31450 31450 31450 31450 30
398 20250401 125800 3921160475 31450 31400 31450 31350 3552
399 20250401 125700 3809582075 31400 31400 31400 31350 213
400 20250401 125600 3802901025 31400 31400 31400 31350 231
401 20250401 125500 3795654975 31400 31400 31400 31400 67
402 20250401 125400 3793551175 31350 31400 31400 31350 488
403 20250401 125300 3778248225 31400 31400 31400 31400 70
404 20250401 125200 3776050225 31400 31350 31400 31350 1169
405 20250401 125100 3739399525 31350 31400 31400 31350 187
406 20250401 125000 3733536225 31400 31400 31400 31400 67
407 20250401 124900 3731432425 31400 31400 31400 31350 158
408 20250401 124800 3726473725 31400 31350 31400 31350 50
409 20250401 124700 3724904825 31450 31450 31450 31450 84
410 20250401 124600 3722263025 31400 31400 31400 31350 680
411 20250401 124500 3700915025 31400 31400 31400 31400 109
412 20250401 124400 3697492425 31400 31450 31450 31400 70
413 20250401 124300 3695293575 31450 31400 31450 31400 143
414 20250401 124200 3690801975 31400 31350 31400 31300 3682
415 20250401 124100 3575462025 31300 31350 31350 31300 719
416 20250401 124000 3552954525 31300 31300 31300 31300 593
417 20250401 123900 3534393625 31350 31300 31350 31300 36
418 20250401 123800 3533265325 31300 31350 31350 31300 32
419 20250401 123700 3532262275 31300 31350 31350 31300 95
420 20250401 123600 3529287325 31350 31350 31350 31350 17
421 20250401 123500 3528754375 31350 31350 31350 31350 29
422 20250401 123400 3527845225 31350 31350 31350 31350 30
423 20250401 123300 3526904725 31300 31350 31350 31300 64
424 20250401 123200 3524900025 31350 31350 31350 31350 16
425 20250401 123100 3524398425 31350 31300 31350 31300 13
426 20250401 123000 3523990925 31350 31350 31350 31300 113
427 20250401 122900 3520448625 31400 31350 31400 31350 33
428 20250401 122800 3519413175 31350 31350 31350 31250 265
429 20250401 122700 3511106125 31350 31350 31350 31350 34
430 20250401 122600 3510040225 31350 31350 31350 31350 29
431 20250401 122500 3509131075 31350 31300 31350 31300 427
432 20250401 122400 3495764125 31350 31350 31400 31350 30
433 20250401 122300 3494822775 31350 31400 31400 31350 40
434 20250401 122200 3493567925 31400 31350 31400 31350 14
435 20250401 122100 3493128425 31400 31350 31400 31350 315
436 20250401 122000 3483252125 31350 31350 31350 31350 685
437 20250401 121900 3461777375 31350 31400 31400 31350 19
438 20250401 121800 3461181625 31400 31350 31400 31350 96
439 20250401 121700 3458169725 31350 31400 31400 31350 33
440 20250401 121600 3457133675 31400 31350 31400 31350 327
441 20250401 121500 3446865925 31350 31400 31400 31350 20
442 20250401 121400 3446238125 31400 31400 31400 31350 1243
443 20250401 121300 3407211075 31400 31400 31400 31400 286
444 20250401 121200 3398230675 31400 31400 31400 31400 29
445 20250401 121100 3397320075 31400 31400 31400 31400 42
446 20250401 121000 3396001275 31350 31350 31350 31350 222
447 20250401 120900 3389041575 31350 31350 31350 31350 29
448 20250401 120800 3388132425 31350 31300 31350 31250 90
449 20250401 120700 3385313725 31350 31450 31450 31350 57
450 20250401 120600 3383523775 31450 31450 31450 31450 17
451 20250401 120500 3382989125 31450 31350 31450 31300 2245
452 20250401 120400 3312427625 31400 31400 31400 31400 32
453 20250401 120300 3311422825 31400 31400 31400 31400 19
454 20250401 120200 3310826225 31400 31350 31400 31350 388
455 20250401 120100 3298643625 31350 31350 31350 31300 47
456 20250401 120000 3297170275 31350 31350 31350 31350 44
457 20250401 115900 3295790875 31400 31450 31450 31350 535
458 20250401 115800 3279016575 31450 31450 31450 31450 16
459 20250401 115700 3278513375 31450 31450 31450 31450 30
460 20250401 115600 3277569875 31400 31400 31400 31400 1546
461 20250401 115500 3229025475 31350 31300 31350 31300 472
462 20250401 115400 3214231075 31300 31400 31400 31300 39
463 20250401 115300 3213008975 31400 31300 31400 31300 60
464 20250401 115200 3211129275 31400 31350 31400 31300 226
465 20250401 115100 3204045525 31350 31300 31350 31300 828
466 20250401 115000 3178123275 31400 31350 31400 31300 283
467 20250401 114900 3169254325 31350 31350 31350 31300 239
468 20250401 114800 3161764775 31350 31350 31350 31350 79
469 20250401 114700 3159288125 31350 31400 31400 31350 350
470 20250401 114600 3148302425 31300 31400 31400 31300 47
471 20250401 114500 3146828425 31400 31400 31400 31400 0
472 20250401 114400 3146828425 31400 31400 31400 31300 538
473 20250401 114300 3129970025 31450 31450 31450 31400 599
474 20250401 114200 3111146475 31450 31400 31450 31400 255
475 20250401 114100 3103137875 31450 31400 31450 31400 1544
476 20250401 114000 3054579125 31450 31400 31450 31400 32
477 20250401 113900 3053572825 31450 31350 31450 31350 365
478 20250401 113800 3042114975 31400 31400 31450 31400 50
479 20250401 113700 3040543475 31400 31400 31400 31400 283
480 20250401 113600 3031657275 31400 31400 31400 31400 45
481 20250401 113500 3030244275 31400 31400 31400 31400 15
482 20250401 113400 3029773275 31400 31400 31400 31400 19
483 20250401 113300 3029176675 31400 31400 31400 31400 272
484 20250401 113200 3020635875 31400 31400 31400 31400 0
485 20250401 113100 3020635875 31400 31400 31400 31400 400
486 20250401 113000 3008075875 31400 31350 31400 31350 1048
487 20250401 112900 2975177525 31350 31350 31350 31350 27
488 20250401 112800 2974331075 31300 31250 31300 31250 457
489 20250401 112700 2960027475 31250 31300 31300 31250 439
490 20250401 112600 2946308625 31300 31250 31300 31250 802
491 20250401 112500 2921220175 31200 31250 31250 31150 117
492 20250401 112400 2917566175 31250 31250 31250 31250 318
493 20250401 112300 2907628675 31250 31200 31250 31200 1104
494 20250401 112200 2873130525 31250 31100 31250 31050 208
495 20250401 112100 2866646375 31100 31150 31200 31100 417
496 20250401 112000 2853641625 31150 31200 31200 31150 49
497 20250401 111900 2852114675 31200 31250 31250 31100 647
498 20250401 111800 2831939925 31250 31200 31250 31200 271
499 20250401 111700 2823484075 31150 31200 31200 31150 73
500 20250401 111600 2821206525 31200 31250 31250 31100 270
501 20250401 111500 2812776575 31250 31150 31250 31150 853
502 20250401 111400 2786140725 31150 31150 31200 31150 54
503 20250401 111300 2784457075 31150 31200 31200 31150 180
504 20250401 111200 2778849475 31200 31150 31200 31100 513
505 20250401 111100 2762888175 31150 31250 31250 31150 310
506 20250401 111000 2753226025 31250 31150 31250 31100 276
507 20250401 110900 2744623475 31150 31150 31200 31100 51
508 20250401 110800 2743034725 31200 31200 31200 31100 541
509 20250401 110700 2726164975 31250 31250 31250 31250 11
510 20250401 110600 2725821225 31250 31300 31350 31250 582
511 20250401 110500 2707631525 31350 31300 31350 31300 44
512 20250401 110400 2706253675 31300 31300 31300 31250 75
513 20250401 110300 2703906625 31300 31400 31400 31300 207
514 20250401 110200 2697422525 31400 31300 31400 31300 674
515 20250401 110100 2676282025 31250 31350 31350 31250 436
516 20250401 110000 2662615125 31350 31400 31400 31250 243
517 20250401 105900 2654997225 31400 31300 31450 31300 1121
518 20250401 105800 2619820775 31300 31350 31350 31300 8
519 20250401 105700 2619570225 31350 31400 31400 31300 634
520 20250401 105600 2599699325 31400 31400 31400 31400 161
521 20250401 105500 2594643925 31400 31450 31500 31400 2649
522 20250401 105400 2511349325 31450 31450 31450 31400 350
523 20250401 105300 2500352225 31450 31450 31450 31400 217
524 20250401 105200 2493532575 31450 31400 31450 31400 364
525 20250401 105100 2482090425 31450 31400 31450 31350 1285
526 20250401 105000 2441732975 31350 31350 31400 31350 163
527 20250401 104900 2436622675 31350 31350 31400 31350 512
528 20250401 104800 2420551075 31350 31350 31350 31150 524
529 20250401 104700 2404145975 31450 31400 31500 31300 1684
530 20250401 104600 2351208875 31400 31350 31400 31350 1811
531 20250401 104500 2294344875 31300 31300 31400 31250 1406
532 20250401 104400 2250312475 31300 31350 31350 31200 2617
533 20250401 104300 2168421525 31300 31250 31350 31200 3812
534 20250401 104200 2049077925 31250 31250 31250 31250 401
535 20250401 104100 2036546675 31200 31200 31250 31200 927
536 20250401 104000 2007618075 31150 31100 31150 31100 286
537 20250401 103900 1998716375 31100 31100 31100 31100 31
538 20250401 103800 1997752275 31100 31100 31100 31100 181
539 20250401 103700 1992123175 31100 31150 31150 31050 344
540 20250401 103600 1981423625 31150 31150 31200 31100 755
541 20250401 103500 1957905675 31150 31150 31200 31100 98
542 20250401 103400 1954854125 31150 31100 31200 31100 461
543 20250401 103300 1940494675 31150 31150 31150 31150 22
544 20250401 103200 1939809375 31100 31150 31150 31100 22
545 20250401 103100 1939124275 31150 31050 31200 31050 581
546 20250401 103000 1921044025 31050 31150 31250 31050 589
547 20250401 102900 1902672825 31150 31100 31150 31100 445
548 20250401 102800 1888833225 31100 31000 31100 31000 246
549 20250401 102700 1881204425 31100 30900 31100 30900 312
550 20250401 102600 1871531525 31000 30900 31050 30900 158
551 20250401 102500 1866642025 31050 31050 31050 30950 153
552 20250401 102400 1861901375 31000 30850 31000 30850 208
553 20250401 102300 1855455175 30900 31000 31050 30850 797
554 20250401 102200 1830815875 30950 31000 31000 30900 402
555 20250401 102100 1818371675 31100 31100 31100 31100 4
556 20250401 102000 1818247275 31100 31050 31100 31050 238
557 20250401 101900 1810851775 31050 31000 31050 30950 580
558 20250401 101800 1792865325 30900 31150 31150 30750 1714
559 20250401 101700 1739977675 31000 31150 31150 31000 72
560 20250401 101600 1737735625 31150 31200 31300 31150 1839
561 20250401 101500 1680219475 31150 31150 31150 31050 214
562 20250401 101400 1673559925 31150 31200 31250 31150 1022
563 20250401 101300 1641663125 31200 31250 31250 31200 329
564 20250401 101200 1631396625 31250 31250 31350 31150 3029
565 20250401 101100 1536661025 31250 31100 31300 31100 3095
566 20250401 101000 1440136475 31100 31050 31100 31050 895
567 20250401 100900 1412302175 31100 31050 31100 31050 1253
568 20250401 100800 1373346475 31050 31050 31050 31000 585
569 20250401 100700 1355199525 31050 31050 31075 31050 501
570 20250401 100600 1339643175 31075 31075 31100 31075 578
571 20250401 100500 1321675950 31100 31050 31150 31025 696
572 20250401 100400 1300039650 31050 30950 31050 30950 2361
573 20250401 100300 1226841950 30950 30950 31050 30900 398
574 20250401 100200 1214498150 30950 30950 31000 30950 1903
575 20250401 100100 1155522550 30900 30950 30950 30850 382
576 20250401 100000 1143723400 30950 30950 30950 30850 78
577 20250401 095900 1141315150 30950 30950 31000 30850 1248
578 20250401 095800 1102777100 31000 30950 31000 30850 567
579 20250401 095700 1085241500 30950 30750 30950 30750 2341
580 20250401 095600 1012947950 30800 30800 30800 30750 439
581 20250401 095500 999433400 30800 30800 30800 30800 9
582 20250401 095400 999156200 30800 30700 30800 30700 344
583 20250401 095300 988589800 30800 30800 30800 30800 1
584 20250401 095200 988559000 30800 30700 30800 30700 112
585 20250401 095100 985110200 30700 30800 30900 30700 2151
586 20250401 095000 918837600 30800 30800 30800 30800 195
587 20250401 094900 912831600 30800 30750 30800 30700 661
588 20250401 094800 892486100 30750 30700 30750 30700 444
589 20250401 094700 878847650 30700 30750 30800 30700 709
590 20250401 094600 857070350 30750 30700 30750 30700 627
591 20250401 094500 837821400 30650 30500 30650 30500 829
592 20250401 094400 812452150 30500 30500 30550 30500 144
593 20250401 094300 808058500 30550 30500 30550 30500 24
594 20250401 094200 807326350 30500 30500 30500 30500 6
595 20250401 094100 807143350 30500 30550 30550 30500 106
596 20250401 094000 803910300 30550 30550 30550 30550 21
597 20250401 093900 803268750 30600 30550 30600 30550 230
598 20250401 093800 796239950 30550 30450 30550 30450 49
599 20250401 093700 794745500 30450 30400 30550 30400 533
600 20250401 093600 778499650 30400 30300 30400 30300 172
601 20250401 093500 773275500 30250 30200 30250 30200 220
602 20250401 093400 766620950 30150 30200 30200 30150 714
603 20250401 093300 745058650 30200 30200 30200 30200 42
604 20250401 093200 743790250 30200 30250 30250 30200 3
605 20250401 093100 743699550 30250 30250 30250 30250 37
606 20250401 093000 742580300 30250 30250 30250 30200 148
607 20250401 092900 738104350 30300 30250 30300 30250 81
608 20250401 092800 735652550 30200 30250 30300 30200 1681
609 20250401 092700 684805350 30200 30250 30250 30200 52
610 20250401 092600 683232450 30250 30250 30250 30250 216
611 20250401 092500 676698450 30250 30250 30250 30200 1113
612 20250401 092400 643032050 30250 30300 30300 30250 1252
613 20250401 092300 605101050 30400 30450 30450 30300 1242
614 20250401 092200 567373050 30400 30500 30500 30300 2008
615 20250401 092100 506341750 30500 30500 30500 30400 61
616 20250401 092000 504484150 30500 30500 30500 30450 62
617 20250401 091900 502595750 30500 30650 30650 30500 390
618 20250401 091800 490655250 30600 30650 30650 30600 171
619 20250401 091700 485414250 30650 30750 30750 30650 22
620 20250401 091600 484738350 30750 30650 30750 30600 1025
621 20250401 091500 453276250 30600 30400 30650 30400 2628
622 20250401 091400 372987600 30400 30400 30400 30400 212
623 20250401 091300 366542800 30400 30400 30400 30400 382
624 20250401 091200 354930000 30350 30350 30350 30350 101
625 20250401 091100 351864650 30250 30250 30350 30250 296
626 20250401 091000 342908050 30250 30150 30250 30150 337
627 20250401 090900 332723500 30150 30100 30150 30050 256
628 20250401 090800 325008050 30100 30100 30100 30100 29
629 20250401 090700 324135150 30100 30150 30150 30100 1274
630 20250401 090600 285769050 30150 30150 30300 30150 1724
631 20250401 090500 233771850 30200 30200 30200 30200 992
632 20250401 090400 203813450 30300 30350 30350 30300 405
633 20250401 090300 191522450 30350 30200 30350 30050 2514
634 20250401 090200 115480050 30400 30200 30500 30150 730
635 20250401 090100 93303900 30300 30450 30550 30200 592
636 20250401 090000 75339600 30500 30550 30550 30050 2475

1
039200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,370490,38248176,10781259000,1113021921600,0.97
20250327,368806,38248176,11506747200,1193343091200,0.96
20250326,357798,38248176,11324306700,1210554770400,0.94
20250325,356119,38248176,11128718750,1195255500000,0.93
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 370490 38248176 10781259000 1113021921600 0.97
3 20250327 368806 38248176 11506747200 1193343091200 0.96
4 20250326 357798 38248176 11324306700 1210554770400 0.94
5 20250325 356119 38248176 11128718750 1195255500000 0.93